Source - LSE Regulatory
RNS Number : 6262S
WPP PLC
17 March 2021
 

WPP plc




ISIN: JE00B8KF9B49




17/03/2021










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






The Company announces that on 17/03/2021 it has purchased a total of 425,000 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

288,210

31,468

71,948

33,374

Highest price paid (per ordinary share)

9.228

9.224

9.226

9.224

Lowest price paid (per ordinary share)

9.066

9.118

9.122

9.124

Volume weighted average price paid (per ordinary share)

9.1671

9.1735

9.1697

9.1628












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 1,293,312,342 ordinary shares.


The Company holds 70,748,100 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 1,222,564,242 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

513

9.182

BATE

17/03/2021

09:29:00

00259098061EXPA1

66

9.182

BATE

17/03/2021

09:29:00

00259098062EXPA1

58

9.182

BATE

17/03/2021

09:29:00

00259098063EXPA1

1232

9.182

BATE

17/03/2021

09:29:00

00259098064EXPA1

90

9.172

BATE

17/03/2021

09:31:44

00259098664EXPA1

100

9.172

BATE

17/03/2021

09:31:44

00259098666EXPA1

403

9.172

BATE

17/03/2021

09:31:44

00259098667EXPA1

100

9.172

BATE

17/03/2021

09:31:44

00259098668EXPA1

5

9.170

BATE

17/03/2021

09:33:06

00259098876EXPA1

2

9.184

BATE

17/03/2021

09:38:38

00259100264EXPA1

81

9.184

BATE

17/03/2021

09:38:38

00259100265EXPA1

763

9.184

BATE

17/03/2021

09:38:39

00259100268EXPA1

1298

9.196

BATE

17/03/2021

09:42:31

00259101229EXPA1

400

9.196

BATE

17/03/2021

09:42:31

00259101232EXPA1

171

9.196

BATE

17/03/2021

09:42:31

00259101233EXPA1

81

9.190

BATE

17/03/2021

09:45:12

00259102103EXPA1

600

9.190

BATE

17/03/2021

09:45:12

00259102104EXPA1

2183

9.186

BATE

17/03/2021

09:51:52

00259103628EXPA1

323

9.186

BATE

17/03/2021

09:51:52

00259103629EXPA1

937

9.180

BATE

17/03/2021

09:53:27

00259103891EXPA1

36

9.174

BATE

17/03/2021

09:55:17

00259104263EXPA1

100

9.174

BATE

17/03/2021

09:55:17

00259104267EXPA1

100

9.174

BATE

17/03/2021

09:55:17

00259104268EXPA1

3

9.186

BATE

17/03/2021

10:04:03

00259106077EXPA1

2

9.186

BATE

17/03/2021

10:04:18

00259106123EXPA1

112

9.186

BATE

17/03/2021

10:04:25

00259106142EXPA1

39

9.182

BATE

17/03/2021

10:07:26

00259106764EXPA1

24

9.182

BATE

17/03/2021

10:07:32

00259106791EXPA1

47

9.182

BATE

17/03/2021

10:07:50

00259106848EXPA1

243

9.184

BATE

17/03/2021

10:08:17

00259106938EXPA1

124

9.180

BATE

17/03/2021

10:10:18

00259107307EXPA1

50

9.180

BATE

17/03/2021

10:10:18

00259107309EXPA1

57

9.182

BATE

17/03/2021

10:14:46

00259108106EXPA1

24

9.182

BATE

17/03/2021

10:14:46

00259108110EXPA1

1

9.182

BATE

17/03/2021

10:15:05

00259108196EXPA1

200

9.184

BATE

17/03/2021

10:30:10

00259110988EXPA1

100

9.184

BATE

17/03/2021

10:30:10

00259110990EXPA1

72

9.184

BATE

17/03/2021

10:30:10

00259110992EXPA1

133

9.184

BATE

17/03/2021

10:30:10

00259110993EXPA1

7

9.186

BATE

17/03/2021

10:31:25

00259111244EXPA1

3

9.170

BATE

17/03/2021

10:38:36

00259112541EXPA1

100

9.170

BATE

17/03/2021

10:38:36

00259112543EXPA1

50

9.176

BATE

17/03/2021

10:39:03

00259112607EXPA1

25

9.176

BATE

17/03/2021

10:39:15

00259112634EXPA1

26

9.176

BATE

17/03/2021

10:39:33

00259112686EXPA1

2

9.176

BATE

17/03/2021

10:39:48

00259112730EXPA1

126

9.220

BATE

17/03/2021

11:00:21

00259116947EXPA1

424

9.220

BATE

17/03/2021

11:00:21

00259116949EXPA1

1

9.220

BATE

17/03/2021

11:06:20

00259118142EXPA1

340

9.220

BATE

17/03/2021

11:06:30

00259118187EXPA1

394

9.224

BATE

17/03/2021

11:13:22

00259119288EXPA1

1

9.180

BATE

17/03/2021

11:20:03

00259120202EXPA1

200

9.182

BATE

17/03/2021

11:20:26

00259120260EXPA1

133

9.182

BATE

17/03/2021

11:20:26

00259120263EXPA1

4

9.170

BATE

17/03/2021

11:22:11

00259120600EXPA1

54

9.170

BATE

17/03/2021

11:22:28

00259120663EXPA1

181

9.162

BATE

17/03/2021

11:26:00

00259121534EXPA1

56

9.164

BATE

17/03/2021

11:28:36

00259121923EXPA1

100

9.164

BATE

17/03/2021

11:28:36

00259121925EXPA1

405

9.168

BATE

17/03/2021

11:29:07

00259122014EXPA1

217

9.166

BATE

17/03/2021

11:39:46

00259123781EXPA1

69

9.166

BATE

17/03/2021

11:39:46

00259123782EXPA1

18

9.166

BATE

17/03/2021

11:39:46

00259123783EXPA1

150

9.198

BATE

17/03/2021

12:04:04

00259128130EXPA1

667

9.198

BATE

17/03/2021

12:04:04

00259128133EXPA1

911

9.200

BATE

17/03/2021

12:19:23

00259130913EXPA1

284

9.200

BATE

17/03/2021

12:21:11

00259131191EXPA1

94

9.192

BATE

17/03/2021

12:25:02

00259131865EXPA1

2

9.192

BATE

17/03/2021

12:25:02

00259131866EXPA1

95

9.192

BATE

17/03/2021

12:25:02

00259131867EXPA1

483

9.192

BATE

17/03/2021

12:25:02

00259131868EXPA1

153

9.192

BATE

17/03/2021

12:25:02

00259131869EXPA1

361

9.192

BATE

17/03/2021

12:25:02

00259131870EXPA1

2

9.192

BATE

17/03/2021

12:25:02

00259131871EXPA1

110

9.192

BATE

17/03/2021

12:26:40

00259132133EXPA1

54

9.192

BATE

17/03/2021

12:26:40

00259132135EXPA1

16

9.192

BATE

17/03/2021

12:28:02

00259132342EXPA1

371

9.192

BATE

17/03/2021

12:28:02

00259132344EXPA1

147

9.192

BATE

17/03/2021

12:55:43

00259137146EXPA1

87

9.192

BATE

17/03/2021

12:55:43

00259137152EXPA1

390

9.138

BATE

17/03/2021

13:03:57

00259138722EXPA1

52

9.150

BATE

17/03/2021

13:17:21

00259140729EXPA1

243

9.150

BATE

17/03/2021

13:17:21

00259140730EXPA1

235

9.140

BATE

17/03/2021

13:20:27

00259141273EXPA1

239

9.138

BATE

17/03/2021

13:22:17

00259141637EXPA1

201

9.138

BATE

17/03/2021

13:22:17

00259141640EXPA1

3

9.140

BATE

17/03/2021

13:25:04

00259142407EXPA1

201

9.142

BATE

17/03/2021

13:25:07

00259142433EXPA1

93

9.144

BATE

17/03/2021

13:25:07

00259142435EXPA1

178

9.136

BATE

17/03/2021

13:29:42

00259143411EXPA1

2

9.144

BATE

17/03/2021

13:30:56

00259143998EXPA1

181

9.144

BATE

17/03/2021

13:31:51

00259144316EXPA1

47

9.144

BATE

17/03/2021

13:31:51

00259144317EXPA1

201

9.144

BATE

17/03/2021

13:31:51

00259144319EXPA1

144

9.182

BATE

17/03/2021

13:47:32

00259149642EXPA1

266

9.198

BATE

17/03/2021

13:57:55

00259152352EXPA1

4

9.198

BATE

17/03/2021

13:57:55

00259152353EXPA1

112

9.186

BATE

17/03/2021

14:02:56

00259153776EXPA1

200

9.186

BATE

17/03/2021

14:02:56

00259153777EXPA1

110

9.186

BATE

17/03/2021

14:02:56

00259153786EXPA1

20

9.162

BATE

17/03/2021

14:09:51

00259155706EXPA1

17

9.146

BATE

17/03/2021

14:24:05

00259159465EXPA1

289

9.148

BATE

17/03/2021

14:28:51

00259160936EXPA1

222

9.148

BATE

17/03/2021

14:29:53

00259161189EXPA1

301

9.148

BATE

17/03/2021

14:30:24

00259161435EXPA1

80

9.148

BATE

17/03/2021

14:30:24

00259161437EXPA1

220

9.148

BATE

17/03/2021

14:30:24

00259161439EXPA1

601

9.152

BATE

17/03/2021

14:33:15

00259162555EXPA1

3

9.150

BATE

17/03/2021

14:34:17

00259163004EXPA1

332

9.150

BATE

17/03/2021

14:34:17

00259163006EXPA1

417

9.144

BATE

17/03/2021

14:38:19

00259164499EXPA1

54

9.144

BATE

17/03/2021

14:40:22

00259165354EXPA1

46

9.144

BATE

17/03/2021

14:40:22

00259165356EXPA1

7

9.144

BATE

17/03/2021

14:40:22

00259165358EXPA1

369

9.144

BATE

17/03/2021

14:40:22

00259165360EXPA1

243

9.146

BATE

17/03/2021

14:41:55

00259165882EXPA1

4

9.118

BATE

17/03/2021

14:45:21

00259166895EXPA1

88

9.118

BATE

17/03/2021

14:45:21

00259166897EXPA1

3

9.124

BATE

17/03/2021

14:49:00

00259168041EXPA1

366

9.124

BATE

17/03/2021

14:49:00

00259168048EXPA1

25

9.140

BATE

17/03/2021

14:53:05

00259169608EXPA1

4

9.140

BATE

17/03/2021

14:53:05

00259169610EXPA1

44

9.142

BATE

17/03/2021

14:53:22

00259169703EXPA1

83

9.142

BATE

17/03/2021

14:53:22

00259169704EXPA1

1578

9.142

BATE

17/03/2021

14:53:22

00259169706EXPA1

12

9.144

BATE

17/03/2021

14:59:33

00259171466EXPA1

10

9.144

BATE

17/03/2021

14:59:33

00259171472EXPA1

302

9.144

BATE

17/03/2021

15:01:07

00259172011EXPA1

380

9.144

BATE

17/03/2021

15:01:54

00259172287EXPA1

279

9.150

BATE

17/03/2021

15:18:41

00259177676EXPA1

23

9.150

BATE

17/03/2021

15:18:41

00259177678EXPA1

252

9.150

BATE

17/03/2021

15:25:51

00259180226EXPA1

26

9.150

BATE

17/03/2021

15:32:56

00259182807EXPA1

91

9.150

BATE

17/03/2021

15:34:46

00259183486EXPA1

422

9.156

BATE

17/03/2021

15:37:54

00259184677EXPA1

61

9.156

BATE

17/03/2021

15:38:48

00259185026EXPA1

3

9.156

BATE

17/03/2021

15:38:48

00259185028EXPA1

202

9.156

BATE

17/03/2021

15:38:48

00259185030EXPA1

161

9.156

BATE

17/03/2021

15:38:48

00259185031EXPA1

184

9.156

BATE

17/03/2021

15:39:54

00259185476EXPA1

265

9.156

BATE

17/03/2021

15:39:54

00259185478EXPA1

31

9.166

BATE

17/03/2021

15:41:37

00259186174EXPA1

277

9.170

BATE

17/03/2021

15:43:38

00259186930EXPA1

125

9.162

BATE

17/03/2021

15:44:56

00259187426EXPA1

5

9.162

BATE

17/03/2021

15:44:56

00259187429EXPA1

210

9.162

BATE

17/03/2021

15:44:56

00259187430EXPA1

78

9.162

BATE

17/03/2021

15:44:56

00259187431EXPA1

181

9.172

BATE

17/03/2021

15:47:25

00259188482EXPA1

416

9.172

BATE

17/03/2021

15:47:25

00259188484EXPA1

107

9.176

BATE

17/03/2021

15:50:04

00259189599EXPA1

342

9.176

BATE

17/03/2021

15:55:47

00259192018EXPA1

325

9.180

BATE

17/03/2021

15:56:55

00259192484EXPA1

148

9.182

BATE

17/03/2021

15:57:22

00259192645EXPA1

236

9.218

BATE

17/03/2021

16:12:16

00259199200EXPA1

100

9.172

CHIX

17/03/2021

09:31:44

00259098662EXPA1

27

9.172

CHIX

17/03/2021

09:31:44

00259098665EXPA1

175

9.170

CHIX

17/03/2021

09:33:06

00259098878EXPA1

81

9.170

CHIX

17/03/2021

09:33:06

00259098879EXPA1

71

9.182

CHIX

17/03/2021

09:35:24

00259099307EXPA1

380

9.182

CHIX

17/03/2021

09:35:24

00259099308EXPA1

476

9.182

CHIX

17/03/2021

09:37:08

00259099734EXPA1

59

9.190

CHIX

17/03/2021

09:42:05

00259101111EXPA1

7

9.182

CHIX

17/03/2021

09:47:51

00259102731EXPA1

1

9.184

CHIX

17/03/2021

09:47:58

00259102740EXPA1

1

9.184

CHIX

17/03/2021

09:47:58

00259102741EXPA1

89

9.184

CHIX

17/03/2021

09:48:01

00259102748EXPA1

376

9.180

CHIX

17/03/2021

09:48:16

00259102821EXPA1

137

9.180

CHIX

17/03/2021

09:48:49

00259102923EXPA1

277

9.180

CHIX

17/03/2021

09:48:49

00259102924EXPA1

76

9.180

CHIX

17/03/2021

09:50:32

00259103373EXPA1

76

9.180

CHIX

17/03/2021

09:50:32

00259103374EXPA1

24

9.180

CHIX

17/03/2021

09:53:27

00259103893EXPA1

80

9.180

CHIX

17/03/2021

09:53:27

00259103894EXPA1

82

9.172

CHIX

17/03/2021

09:55:17

00259104264EXPA1

76

9.172

CHIX

17/03/2021

09:55:17

00259104266EXPA1

195

9.174

CHIX

17/03/2021

09:55:17

00259104270EXPA1

100

9.174

CHIX

17/03/2021

09:55:17

00259104271EXPA1

56

9.178

CHIX

17/03/2021

09:56:31

00259104489EXPA1

202

9.178

CHIX

17/03/2021

09:56:31

00259104503EXPA1

671

9.178

CHIX

17/03/2021

09:56:31

00259104505EXPA1

49

9.178

CHIX

17/03/2021

09:56:31

00259104506EXPA1

58

9.178

CHIX

17/03/2021

09:56:31

00259104507EXPA1

76

9.182

CHIX

17/03/2021

10:00:34

00259105413EXPA1

78

9.182

CHIX

17/03/2021

10:00:40

00259105425EXPA1

1

9.182

CHIX

17/03/2021

10:00:55

00259105446EXPA1

81

9.182

CHIX

17/03/2021

10:00:58

00259105461EXPA1

83

9.182

CHIX

17/03/2021

10:01:25

00259105560EXPA1

206

9.182

CHIX

17/03/2021

10:01:25

00259105562EXPA1

1

9.180

CHIX

17/03/2021

10:01:37

00259105587EXPA1

76

9.180

CHIX

17/03/2021

10:01:45

00259105634EXPA1

76

9.180

CHIX

17/03/2021

10:01:45

00259105637EXPA1

258

9.186

CHIX

17/03/2021

10:04:21

00259106133EXPA1

84

9.186

CHIX

17/03/2021

10:04:21

00259106136EXPA1

2

9.186

CHIX

17/03/2021

10:04:25

00259106141EXPA1

1

9.186

CHIX

17/03/2021

10:05:58

00259106452EXPA1

2

9.186

CHIX

17/03/2021

10:06:07

00259106492EXPA1

76

9.186

CHIX

17/03/2021

10:06:16

00259106514EXPA1

230

9.186

CHIX

17/03/2021

10:06:16

00259106515EXPA1

164

9.186

CHIX

17/03/2021

10:06:16

00259106516EXPA1

189

9.186

CHIX

17/03/2021

10:07:02

00259106679EXPA1

100

9.186

CHIX

17/03/2021

10:07:02

00259106681EXPA1

260

9.186

CHIX

17/03/2021

10:07:02

00259106682EXPA1

262

9.186

CHIX

17/03/2021

10:07:02

00259106683EXPA1

300

9.186

CHIX

17/03/2021

10:07:14

00259106726EXPA1

300

9.186

CHIX

17/03/2021

10:07:14

00259106727EXPA1

2

9.182

CHIX

17/03/2021

10:07:26

00259106763EXPA1

600

9.182

CHIX

17/03/2021

10:07:26

00259106765EXPA1

2

9.182

CHIX

17/03/2021

10:07:29

00259106778EXPA1

83

9.182

CHIX

17/03/2021

10:07:32

00259106792EXPA1

265

9.182

CHIX

17/03/2021

10:07:50

00259106849EXPA1

80

9.184

CHIX

17/03/2021

10:08:14

00259106911EXPA1

91

9.184

CHIX

17/03/2021

10:08:17

00259106937EXPA1

85

9.184

CHIX

17/03/2021

10:08:41

00259106983EXPA1

3

9.180

CHIX

17/03/2021

10:10:18

00259107308EXPA1

85

9.180

CHIX

17/03/2021

10:10:18

00259107311EXPA1

116

9.180

CHIX

17/03/2021

10:10:18

00259107312EXPA1

82

9.180

CHIX

17/03/2021

10:10:39

00259107381EXPA1

76

9.180

CHIX

17/03/2021

10:10:39

00259107382EXPA1

80

9.180

CHIX

17/03/2021

10:12:06

00259107735EXPA1

84

9.182

CHIX

17/03/2021

10:15:05

00259108197EXPA1

171

9.182

CHIX

17/03/2021

10:15:05

00259108198EXPA1

166

9.182

CHIX

17/03/2021

10:18:00

00259108705EXPA1

83

9.184

CHIX

17/03/2021

10:18:43

00259108938EXPA1

84

9.184

CHIX

17/03/2021

10:20:58

00259109390EXPA1

260

9.184

CHIX

17/03/2021

10:20:58

00259109391EXPA1

81

9.186

CHIX

17/03/2021

10:21:23

00259109504EXPA1

80

9.186

CHIX

17/03/2021

10:21:41

00259109566EXPA1

84

9.186

CHIX

17/03/2021

10:22:11

00259109678EXPA1

83

9.186

CHIX

17/03/2021

10:22:26

00259109715EXPA1

81

9.184

CHIX

17/03/2021

10:23:38

00259109928EXPA1

81

9.184

CHIX

17/03/2021

10:27:40

00259110550EXPA1

76

9.184

CHIX

17/03/2021

10:27:40

00259110552EXPA1

80

9.184

CHIX

17/03/2021

10:29:41

00259110884EXPA1

85

9.186

CHIX

17/03/2021

10:31:25

00259111242EXPA1

5

9.186

CHIX

17/03/2021

10:31:52

00259111306EXPA1

6

9.170

CHIX

17/03/2021

10:38:33

00259112531EXPA1

127

9.170

CHIX

17/03/2021

10:38:36

00259112540EXPA1

80

9.170

CHIX

17/03/2021

10:38:36

00259112542EXPA1

107

9.170

CHIX

17/03/2021

10:38:36

00259112544EXPA1

58

9.174

CHIX

17/03/2021

10:38:42

00259112549EXPA1

80

9.174

CHIX

17/03/2021

10:39:00

00259112593EXPA1

189

9.182

CHIX

17/03/2021

10:40:15

00259112845EXPA1

290

9.182

CHIX

17/03/2021

10:40:15

00259112846EXPA1

500

9.182

CHIX

17/03/2021

10:40:15

00259112847EXPA1

230

9.182

CHIX

17/03/2021

10:40:15

00259112848EXPA1

210

9.182

CHIX

17/03/2021

10:40:15

00259112849EXPA1

80

9.182

CHIX

17/03/2021

10:40:21

00259112900EXPA1

76

9.182

CHIX

17/03/2021

10:40:21

00259112901EXPA1

189

9.182

CHIX

17/03/2021

10:40:21

00259112902EXPA1

200

9.182

CHIX

17/03/2021

10:40:21

00259112903EXPA1

280

9.182

CHIX

17/03/2021

10:40:21

00259112904EXPA1

157

9.182

CHIX

17/03/2021

10:40:21

00259112905EXPA1

19

9.182

CHIX

17/03/2021

10:40:24

00259112917EXPA1

400

9.182

CHIX

17/03/2021

10:40:24

00259112918EXPA1

227

9.182

CHIX

17/03/2021

10:40:55

00259113011EXPA1

83

9.182

CHIX

17/03/2021

10:40:55

00259113012EXPA1

10

9.190

CHIX

17/03/2021

10:49:03

00259114683EXPA1

3

9.218

CHIX

17/03/2021

10:56:36

00259116252EXPA1

166

9.218

CHIX

17/03/2021

10:56:36

00259116253EXPA1

500

9.218

CHIX

17/03/2021

10:57:22

00259116386EXPA1

11

9.218

CHIX

17/03/2021

10:57:22

00259116387EXPA1

1061

9.220

CHIX

17/03/2021

11:00:21

00259116948EXPA1

40

9.220

CHIX

17/03/2021

11:00:21

00259116950EXPA1

401

9.216

CHIX

17/03/2021

11:02:12

00259117286EXPA1

584

9.222

CHIX

17/03/2021

11:09:21

00259118692EXPA1

78

9.224

CHIX

17/03/2021

11:13:15

00259119267EXPA1

775

9.224

CHIX

17/03/2021

11:13:22

00259119287EXPA1

90

9.224

CHIX

17/03/2021

11:13:22

00259119289EXPA1

6

9.224

CHIX

17/03/2021

11:15:35

00259119558EXPA1

80

9.224

CHIX

17/03/2021

11:15:35

00259119559EXPA1

2

9.224

CHIX

17/03/2021

11:15:35

00259119561EXPA1

6

9.180

CHIX

17/03/2021

11:20:03

00259120205EXPA1

158

9.180

CHIX

17/03/2021

11:20:03

00259120207EXPA1

12

9.182

CHIX

17/03/2021

11:20:26

00259120258EXPA1

45

9.170

CHIX

17/03/2021

11:22:11

00259120601EXPA1

95

9.170

CHIX

17/03/2021

11:22:28

00259120664EXPA1

458

9.162

CHIX

17/03/2021

11:25:43

00259121454EXPA1

70

9.162

CHIX

17/03/2021

11:28:36

00259121924EXPA1

600

9.164

CHIX

17/03/2021

11:37:16

00259123317EXPA1

78

9.164

CHIX

17/03/2021

11:39:28

00259123727EXPA1

76

9.164

CHIX

17/03/2021

11:39:28

00259123729EXPA1

514

9.166

CHIX

17/03/2021

11:39:46

00259123779EXPA1

85

9.166

CHIX

17/03/2021

11:39:46

00259123780EXPA1

227

9.188

CHIX

17/03/2021

12:06:21

00259128486EXPA1

2

9.188

CHIX

17/03/2021

12:06:21

00259128487EXPA1

438

9.188

CHIX

17/03/2021

12:10:19

00259129093EXPA1

155

9.192

CHIX

17/03/2021

12:12:29

00259129409EXPA1

81

9.192

CHIX

17/03/2021

12:12:29

00259129410EXPA1

3

9.192

CHIX

17/03/2021

12:12:29

00259129411EXPA1

484

9.194

CHIX

17/03/2021

12:12:41

00259129447EXPA1

393

9.198

CHIX

17/03/2021

12:16:06

00259130210EXPA1

440

9.200

CHIX

17/03/2021

12:16:25

00259130246EXPA1

2

9.200

CHIX

17/03/2021

12:19:23

00259130912EXPA1

83

9.200

CHIX

17/03/2021

12:22:54

00259131430EXPA1

241

9.200

CHIX

17/03/2021

12:22:54

00259131432EXPA1

10

9.200

CHIX

17/03/2021

12:22:54

00259131435EXPA1

17

9.200

CHIX

17/03/2021

12:22:54

00259131436EXPA1

49

9.200

CHIX

17/03/2021

12:22:54

00259131437EXPA1

79

9.190

CHIX

17/03/2021

12:24:59

00259131861EXPA1

220

9.192

CHIX

17/03/2021

12:26:40

00259132132EXPA1

76

9.192

CHIX

17/03/2021

12:26:40

00259132134EXPA1

95

9.192

CHIX

17/03/2021

12:26:40

00259132136EXPA1

98

9.192

CHIX

17/03/2021

12:26:40

00259132137EXPA1

353

9.192

CHIX

17/03/2021

12:26:40

00259132138EXPA1

83

9.192

CHIX

17/03/2021

12:28:02

00259132341EXPA1

240

9.192

CHIX

17/03/2021

12:28:02

00259132343EXPA1

164

9.198

CHIX

17/03/2021

12:29:06

00259132471EXPA1

1

9.198

CHIX

17/03/2021

12:29:06

00259132472EXPA1

81

9.198

CHIX

17/03/2021

12:29:06

00259132473EXPA1

541

9.200

CHIX

17/03/2021

12:31:24

00259132937EXPA1

78

9.210

CHIX

17/03/2021

12:48:34

00259135639EXPA1

21

9.210

CHIX

17/03/2021

12:48:34

00259135641EXPA1

242

9.206

CHIX

17/03/2021

12:53:14

00259136411EXPA1

49

9.206

CHIX

17/03/2021

12:53:14

00259136414EXPA1

49

9.206

CHIX

17/03/2021

12:53:14

00259136416EXPA1

7

9.206

CHIX

17/03/2021

12:53:14

00259136418EXPA1

76

9.192

CHIX

17/03/2021

12:55:43

00259137145EXPA1

154

9.192

CHIX

17/03/2021

12:55:43

00259137147EXPA1

67

9.192

CHIX

17/03/2021

12:55:43

00259137148EXPA1

76

9.192

CHIX

17/03/2021

12:55:43

00259137150EXPA1

3

9.162

CHIX

17/03/2021

12:58:53

00259137972EXPA1

51

9.162

CHIX

17/03/2021

12:58:53

00259137973EXPA1

6

9.154

CHIX

17/03/2021

13:01:38

00259138385EXPA1

218

9.152

CHIX

17/03/2021

13:07:39

00259139407EXPA1

1000

9.152

CHIX

17/03/2021

13:07:39

00259139408EXPA1

541

9.152

CHIX

17/03/2021

13:07:39

00259139409EXPA1

66

9.150

CHIX

17/03/2021

13:12:21

00259140077EXPA1

122

9.150

CHIX

17/03/2021

13:13:00

00259140161EXPA1

354

9.150

CHIX

17/03/2021

13:13:00

00259140163EXPA1

76

9.150

CHIX

17/03/2021

13:13:00

00259140164EXPA1

25

9.150

CHIX

17/03/2021

13:13:00

00259140165EXPA1

1

9.152

CHIX

17/03/2021

13:14:53

00259140413EXPA1

551

9.152

CHIX

17/03/2021

13:14:53

00259140414EXPA1

20

9.152

CHIX

17/03/2021

13:16:04

00259140592EXPA1

143

9.152

CHIX

17/03/2021

13:16:04

00259140594EXPA1

96

9.152

CHIX

17/03/2021

13:16:04

00259140596EXPA1

132

9.152

CHIX

17/03/2021

13:16:04

00259140597EXPA1

78

9.136

CHIX

17/03/2021

13:22:17

00259141639EXPA1

211

9.138

CHIX

17/03/2021

13:22:17

00259141641EXPA1

3

9.138

CHIX

17/03/2021

13:22:17

00259141642EXPA1

83

9.138

CHIX

17/03/2021

13:22:17

00259141643EXPA1

76

9.138

CHIX

17/03/2021

13:22:17

00259141644EXPA1

76

9.138

CHIX

17/03/2021

13:22:17

00259141645EXPA1

76

9.138

CHIX

17/03/2021

13:22:17

00259141646EXPA1

100

9.138

CHIX

17/03/2021

13:22:17

00259141647EXPA1

76

9.140

CHIX

17/03/2021

13:25:04

00259142406EXPA1

76

9.142

CHIX

17/03/2021

13:25:07

00259142434EXPA1

201

9.142

CHIX

17/03/2021

13:25:07

00259142436EXPA1

179

9.136

CHIX

17/03/2021

13:28:09

00259143086EXPA1

79

9.136

CHIX

17/03/2021

13:28:09

00259143088EXPA1

76

9.136

CHIX

17/03/2021

13:28:09

00259143089EXPA1

123

9.144

CHIX

17/03/2021

13:30:56

00259143999EXPA1

53

9.144

CHIX

17/03/2021

13:30:56

00259144000EXPA1

78

9.144

CHIX

17/03/2021

13:30:56

00259144001EXPA1

393

9.158

CHIX

17/03/2021

13:32:23

00259144428EXPA1

47

9.182

CHIX

17/03/2021

13:47:32

00259149641EXPA1

102

9.182

CHIX

17/03/2021

13:47:32

00259149643EXPA1

119

9.182

CHIX

17/03/2021

13:47:32

00259149644EXPA1

236

9.182

CHIX

17/03/2021

13:47:32

00259149645EXPA1

177

9.182

CHIX

17/03/2021

13:47:32

00259149646EXPA1

402

9.182

CHIX

17/03/2021

13:47:32

00259149647EXPA1

500

9.190

CHIX

17/03/2021

13:51:32

00259150686EXPA1

74

9.190

CHIX

17/03/2021

13:51:32

00259150687EXPA1

47

9.198

CHIX

17/03/2021

13:57:21

00259152237EXPA1

81

9.198

CHIX

17/03/2021

13:57:21

00259152238EXPA1

83

9.198

CHIX

17/03/2021

13:57:55

00259152351EXPA1

47

9.198

CHIX

17/03/2021

13:57:55

00259152354EXPA1

1

9.198

CHIX

17/03/2021

13:57:55

00259152355EXPA1

65

9.198

CHIX

17/03/2021

13:57:55

00259152356EXPA1

277

9.198

CHIX

17/03/2021

13:57:55

00259152357EXPA1

302

9.192

CHIX

17/03/2021

14:02:10

00259153492EXPA1

45

9.192

CHIX

17/03/2021

14:02:10

00259153493EXPA1

79

9.192

CHIX

17/03/2021

14:02:36

00259153639EXPA1

25

9.192

CHIX

17/03/2021

14:02:36

00259153640EXPA1

83

9.192

CHIX

17/03/2021

14:02:36

00259153641EXPA1

2

9.186

CHIX

17/03/2021

14:02:56

00259153773EXPA1

78

9.186

CHIX

17/03/2021

14:02:56

00259153781EXPA1

2

9.186

CHIX

17/03/2021

14:02:56

00259153785EXPA1

22

9.190

CHIX

17/03/2021

14:05:25

00259154475EXPA1

76

9.190

CHIX

17/03/2021

14:05:25

00259154476EXPA1

46

9.190

CHIX

17/03/2021

14:05:28

00259154485EXPA1

95

9.190

CHIX

17/03/2021

14:05:28

00259154486EXPA1

25

9.186

CHIX

17/03/2021

14:05:31

00259154495EXPA1

35

9.186

CHIX

17/03/2021

14:05:31

00259154498EXPA1

70

9.188

CHIX

17/03/2021

14:05:31

00259154499EXPA1

210

9.188

CHIX

17/03/2021

14:05:31

00259154500EXPA1

33

9.188

CHIX

17/03/2021

14:05:31

00259154501EXPA1

260

9.188

CHIX

17/03/2021

14:05:31

00259154502EXPA1

89

9.188

CHIX

17/03/2021

14:05:31

00259154503EXPA1

231

9.188

CHIX

17/03/2021

14:05:31

00259154504EXPA1

4

9.142

CHIX

17/03/2021

14:12:03

00259156356EXPA1

83

9.144

CHIX

17/03/2021

14:12:03

00259156357EXPA1

510

9.144

CHIX

17/03/2021

14:12:03

00259156360EXPA1

67

9.154

CHIX

17/03/2021

14:14:34

00259156938EXPA1

225

9.154

CHIX

17/03/2021

14:14:34

00259156939EXPA1

411

9.142

CHIX

17/03/2021

14:17:19

00259157682EXPA1

509

9.146

CHIX

17/03/2021

14:20:29

00259158382EXPA1

3

9.150

CHIX

17/03/2021

14:22:22

00259159015EXPA1

82

9.150

CHIX

17/03/2021

14:22:22

00259159016EXPA1

81

9.146

CHIX

17/03/2021

14:23:38

00259159347EXPA1

2

9.146

CHIX

17/03/2021

14:23:53

00259159403EXPA1

80

9.146

CHIX

17/03/2021

14:23:56

00259159417EXPA1

40

9.146

CHIX

17/03/2021

14:23:56

00259159418EXPA1

28

9.146

CHIX

17/03/2021

14:24:02

00259159457EXPA1

28

9.146

CHIX

17/03/2021

14:24:05

00259159466EXPA1

81

9.146

CHIX

17/03/2021

14:24:05

00259159467EXPA1

28

9.146

CHIX

17/03/2021

14:24:05

00259159468EXPA1

28

9.146

CHIX

17/03/2021

14:24:05

00259159469EXPA1

28

9.146

CHIX

17/03/2021

14:24:06

00259159470EXPA1

442

9.146

CHIX

17/03/2021

14:24:06

00259159471EXPA1

322

9.150

CHIX

17/03/2021

14:27:29

00259160466EXPA1

251

9.148

CHIX

17/03/2021

14:29:53

00259161188EXPA1

83

9.146

CHIX

17/03/2021

14:30:55

00259161677EXPA1

84

9.148

CHIX

17/03/2021

14:30:55

00259161679EXPA1

700

9.148

CHIX

17/03/2021

14:30:55

00259161680EXPA1

76

9.152

CHIX

17/03/2021

14:31:57

00259162031EXPA1

290

9.152

CHIX

17/03/2021

14:31:57

00259162032EXPA1

79

9.152

CHIX

17/03/2021

14:31:57

00259162033EXPA1

1165

9.152

CHIX

17/03/2021

14:33:15

00259162554EXPA1

78

9.150

CHIX

17/03/2021

14:34:17

00259163003EXPA1

6

9.150

CHIX

17/03/2021

14:34:17

00259163005EXPA1

1

9.150

CHIX

17/03/2021

14:34:17

00259163007EXPA1

76

9.148

CHIX

17/03/2021

14:35:50

00259163431EXPA1

85

9.148

CHIX

17/03/2021

14:35:50

00259163433EXPA1

76

9.148

CHIX

17/03/2021

14:35:50

00259163434EXPA1

1159

9.148

CHIX

17/03/2021

14:36:27

00259163760EXPA1

679

9.148

CHIX

17/03/2021

14:36:27

00259163761EXPA1

856

9.144

CHIX

17/03/2021

14:38:19

00259164498EXPA1

69

9.144

CHIX

17/03/2021

14:40:22

00259165355EXPA1

95

9.144

CHIX

17/03/2021

14:40:22

00259165357EXPA1

76

9.144

CHIX

17/03/2021

14:40:22

00259165359EXPA1

130

9.144

CHIX

17/03/2021

14:40:22

00259165361EXPA1

397

9.144

CHIX

17/03/2021

14:40:22

00259165362EXPA1

81

9.144

CHIX

17/03/2021

14:40:22

00259165363EXPA1

42

9.144

CHIX

17/03/2021

14:40:22

00259165364EXPA1

75

9.146

CHIX

17/03/2021

14:41:55

00259165883EXPA1

331

9.146

CHIX

17/03/2021

14:41:55

00259165884EXPA1

258

9.146

CHIX

17/03/2021

14:41:55

00259165885EXPA1

2

9.146

CHIX

17/03/2021

14:41:55

00259165887EXPA1

83

9.146

CHIX

17/03/2021

14:41:55

00259165890EXPA1

47

9.146

CHIX

17/03/2021

14:41:55

00259165891EXPA1

500

9.138

CHIX

17/03/2021

14:44:04

00259166508EXPA1

89

9.138

CHIX

17/03/2021

14:44:04

00259166509EXPA1

537

9.122

CHIX

17/03/2021

14:45:45

00259167035EXPA1

84

9.134

CHIX

17/03/2021

14:46:57

00259167403EXPA1

29

9.134

CHIX

17/03/2021

14:46:57

00259167405EXPA1

85

9.134

CHIX

17/03/2021

14:46:57

00259167406EXPA1

1114

9.132

CHIX

17/03/2021

14:51:49

00259169063EXPA1

80

9.136

CHIX

17/03/2021

14:54:39

00259170085EXPA1

171

9.136

CHIX

17/03/2021

14:54:39

00259170086EXPA1

329

9.136

CHIX

17/03/2021

14:54:39

00259170087EXPA1

79

9.136

CHIX

17/03/2021

14:55:10

00259170182EXPA1

435

9.136

CHIX

17/03/2021

14:55:10

00259170185EXPA1

556

9.130

CHIX

17/03/2021

14:56:58

00259170699EXPA1

3

9.136

CHIX

17/03/2021

14:58:26

00259171120EXPA1

178

9.136

CHIX

17/03/2021

14:58:26

00259171121EXPA1

200

9.136

CHIX

17/03/2021

14:58:26

00259171123EXPA1

33

9.136

CHIX

17/03/2021

14:58:31

00259171134EXPA1

22

9.136

CHIX

17/03/2021

14:58:31

00259171136EXPA1

261

9.136

CHIX

17/03/2021

14:58:31

00259171137EXPA1

51

9.136

CHIX

17/03/2021

14:59:02

00259171278EXPA1

103

9.136

CHIX

17/03/2021

14:59:02

00259171282EXPA1

29

9.136

CHIX

17/03/2021

14:59:02

00259171284EXPA1

80

9.136

CHIX

17/03/2021

14:59:02

00259171287EXPA1

109

9.144

CHIX

17/03/2021

14:59:33

00259171468EXPA1

33

9.144

CHIX

17/03/2021

14:59:33

00259171470EXPA1

29

9.144

CHIX

17/03/2021

14:59:33

00259171473EXPA1

26

9.144

CHIX

17/03/2021

14:59:33

00259171474EXPA1

37

9.144

CHIX

17/03/2021

15:01:54

00259172285EXPA1

116

9.144

CHIX

17/03/2021

15:01:54

00259172286EXPA1

95

9.138

CHIX

17/03/2021

15:04:15

00259173031EXPA1

280

9.142

CHIX

17/03/2021

15:05:21

00259173381EXPA1

80

9.142

CHIX

17/03/2021

15:05:21

00259173385EXPA1

95

9.144

CHIX

17/03/2021

15:06:23

00259173760EXPA1

201

9.150

CHIX

17/03/2021

15:08:12

00259174174EXPA1

234

9.150

CHIX

17/03/2021

15:08:12

00259174175EXPA1

29

9.150

CHIX

17/03/2021

15:08:17

00259174190EXPA1

85

9.150

CHIX

17/03/2021

15:08:17

00259174191EXPA1

54

9.150

CHIX

17/03/2021

15:08:17

00259174193EXPA1

44

9.156

CHIX

17/03/2021

15:08:47

00259174332EXPA1

148

9.158

CHIX

17/03/2021

15:08:59

00259174426EXPA1

144

9.158

CHIX

17/03/2021

15:08:59

00259174427EXPA1

179

9.158

CHIX

17/03/2021

15:08:59

00259174428EXPA1

83

9.158

CHIX

17/03/2021

15:08:59

00259174430EXPA1

485

9.158

CHIX

17/03/2021

15:08:59

00259174432EXPA1

700

9.164

CHIX

17/03/2021

15:09:59

00259174767EXPA1

44

9.164

CHIX

17/03/2021

15:10:02

00259174780EXPA1

38

9.164

CHIX

17/03/2021

15:10:02

00259174781EXPA1

200

9.162

CHIX

17/03/2021

15:10:05

00259174837EXPA1

37

9.162

CHIX

17/03/2021

15:10:05

00259174839EXPA1

227

9.162

CHIX

17/03/2021

15:10:05

00259174840EXPA1

4

9.160

CHIX

17/03/2021

15:10:30

00259174989EXPA1

381

9.162

CHIX

17/03/2021

15:10:30

00259174994EXPA1

185

9.162

CHIX

17/03/2021

15:10:30

00259174995EXPA1

52

9.158

CHIX

17/03/2021

15:11:48

00259175410EXPA1

74

9.158

CHIX

17/03/2021

15:11:48

00259175411EXPA1

94

9.158

CHIX

17/03/2021

15:12:40

00259175759EXPA1

451

9.158

CHIX

17/03/2021

15:12:40

00259175760EXPA1

489

9.156

CHIX

17/03/2021

15:15:08

00259176601EXPA1

81

9.156

CHIX

17/03/2021

15:15:08

00259176602EXPA1

542

9.156

CHIX

17/03/2021

15:16:36

00259177074EXPA1

42

9.156

CHIX

17/03/2021

15:16:36

00259177078EXPA1

529

9.150

CHIX

17/03/2021

15:19:30

00259177925EXPA1

582

9.158

CHIX

17/03/2021

15:23:32

00259179343EXPA1

530

9.150

CHIX

17/03/2021

15:25:29

00259180058EXPA1

47

9.150

CHIX

17/03/2021

15:25:51

00259180225EXPA1

82

9.150

CHIX

17/03/2021

15:25:51

00259180227EXPA1

76

9.150

CHIX

17/03/2021

15:25:51

00259180228EXPA1

76

9.150

CHIX

17/03/2021

15:25:51

00259180229EXPA1

143

9.150

CHIX

17/03/2021

15:25:51

00259180230EXPA1

82

9.150

CHIX

17/03/2021

15:28:13

00259181044EXPA1

255

9.150

CHIX

17/03/2021

15:28:13

00259181050EXPA1

601

9.148

CHIX

17/03/2021

15:30:23

00259181774EXPA1

124

9.150

CHIX

17/03/2021

15:31:46

00259182326EXPA1

75

9.150

CHIX

17/03/2021

15:31:46

00259182327EXPA1

15

9.150

CHIX

17/03/2021

15:31:47

00259182330EXPA1

83

9.150

CHIX

17/03/2021

15:32:56

00259182808EXPA1

76

9.150

CHIX

17/03/2021

15:32:56

00259182809EXPA1

80

9.150

CHIX

17/03/2021

15:32:56

00259182810EXPA1

83

9.150

CHIX

17/03/2021

15:32:56

00259182811EXPA1

83

9.150

CHIX

17/03/2021

15:32:56

00259182812EXPA1

83

9.150

CHIX

17/03/2021

15:32:56

00259182813EXPA1

83

9.150

CHIX

17/03/2021

15:32:56

00259182814EXPA1

83

9.150

CHIX

17/03/2021

15:32:56

00259182815EXPA1

83

9.150

CHIX

17/03/2021

15:32:57

00259182816EXPA1

83

9.150

CHIX

17/03/2021

15:32:57

00259182817EXPA1

83

9.150

CHIX

17/03/2021

15:32:58

00259182826EXPA1

83

9.150

CHIX

17/03/2021

15:32:59

00259182835EXPA1

715

9.156

CHIX

17/03/2021

15:35:41

00259183873EXPA1

400

9.154

CHIX

17/03/2021

15:37:06

00259184421EXPA1

300

9.154

CHIX

17/03/2021

15:37:06

00259184422EXPA1

39

9.154

CHIX

17/03/2021

15:37:06

00259184423EXPA1

202

9.156

CHIX

17/03/2021

15:37:54

00259184678EXPA1

61

9.156

CHIX

17/03/2021

15:38:48

00259185022EXPA1

196

9.156

CHIX

17/03/2021

15:38:48

00259185024EXPA1

52

9.156

CHIX

17/03/2021

15:38:48

00259185025EXPA1

182

9.156

CHIX

17/03/2021

15:38:48

00259185027EXPA1

60

9.156

CHIX

17/03/2021

15:38:48

00259185029EXPA1

157

9.166

CHIX

17/03/2021

15:41:37

00259186175EXPA1

628

9.174

CHIX

17/03/2021

15:42:20

00259186500EXPA1

30

9.170

CHIX

17/03/2021

15:43:38

00259186927EXPA1

290

9.170

CHIX

17/03/2021

15:43:38

00259186928EXPA1

163

9.170

CHIX

17/03/2021

15:43:38

00259186929EXPA1

85

9.170

CHIX

17/03/2021

15:43:38

00259186931EXPA1

541

9.174

CHIX

17/03/2021

15:46:18

00259188014EXPA1

151

9.170

CHIX

17/03/2021

15:48:53

00259189111EXPA1

371

9.170

CHIX

17/03/2021

15:48:53

00259189112EXPA1

171

9.170

CHIX

17/03/2021

15:48:53

00259189113EXPA1

200

9.170

CHIX

17/03/2021

15:48:53

00259189114EXPA1

40

9.170

CHIX

17/03/2021

15:48:53

00259189115EXPA1

713

9.170

CHIX

17/03/2021

15:48:53

00259189116EXPA1

29

9.170

CHIX

17/03/2021

15:48:53

00259189123EXPA1

66

9.170

CHIX

17/03/2021

15:48:53

00259189125EXPA1

63

9.176

CHIX

17/03/2021

15:50:04

00259189596EXPA1

28

9.176

CHIX

17/03/2021

15:50:04

00259189597EXPA1

464

9.176

CHIX

17/03/2021

15:50:04

00259189598EXPA1

634

9.176

CHIX

17/03/2021

15:51:04

00259190014EXPA1

362

9.178

CHIX

17/03/2021

15:51:54

00259190371EXPA1

168

9.178

CHIX

17/03/2021

15:51:54

00259190372EXPA1

191

9.176

CHIX

17/03/2021

15:55:47

00259192019EXPA1

82

9.176

CHIX

17/03/2021

15:55:47

00259192021EXPA1

85

9.198

CHIX

17/03/2021

15:59:22

00259193582EXPA1

429

9.202

CHIX

17/03/2021

15:59:35

00259193667EXPA1

175

9.208

CHIX

17/03/2021

16:01:04

00259194438EXPA1

2

9.208

CHIX

17/03/2021

16:01:04

00259194439EXPA1

16

9.208

CHIX

17/03/2021

16:01:04

00259194440EXPA1

80

9.210

CHIX

17/03/2021

16:02:28

00259194967EXPA1

456

9.210

CHIX

17/03/2021

16:02:28

00259194968EXPA1

467

9.210

CHIX

17/03/2021

16:02:28

00259194969EXPA1

41

9.212

CHIX

17/03/2021

16:03:51

00259195455EXPA1

80

9.212

CHIX

17/03/2021

16:03:57

00259195495EXPA1

433

9.226

CHIX

17/03/2021

16:07:24

00259196932EXPA1

80

9.224

CHIX

17/03/2021

16:07:54

00259197116EXPA1

79

9.222

CHIX

17/03/2021

16:10:11

00259198163EXPA1

208

9.218

CHIX

17/03/2021

16:12:16

00259199201EXPA1

83

9.218

CHIX

17/03/2021

16:12:16

00259199202EXPA1

8

9.220

CHIX

17/03/2021

16:15:57

00259201064EXPA1

451

9.220

CHIX

17/03/2021

16:15:57

00259201065EXPA1

76

9.220

CHIX

17/03/2021

16:16:00

00259201080EXPA1

80

9.220

CHIX

17/03/2021

16:16:03

00259201111EXPA1

78

9.222

CHIX

17/03/2021

16:19:14

00259202943EXPA1

122

9.172

TRQX

17/03/2021

09:31:44

00259098661EXPA1

500

9.172

TRQX

17/03/2021

09:31:44

00259098663EXPA1

16

9.170

TRQX

17/03/2021

09:33:06

00259098872EXPA1

500

9.170

TRQX

17/03/2021

09:33:06

00259098877EXPA1

1016

9.184

TRQX

17/03/2021

09:38:38

00259100263EXPA1

200

9.192

TRQX

17/03/2021

09:41:50

00259101046EXPA1

200

9.190

TRQX

17/03/2021

09:42:05

00259101110EXPA1

200

9.190

TRQX

17/03/2021

09:45:09

00259102090EXPA1

200

9.190

TRQX

17/03/2021

09:45:12

00259102101EXPA1

739

9.190

TRQX

17/03/2021

09:45:12

00259102102EXPA1

1

9.172

TRQX

17/03/2021

09:55:17

00259104262EXPA1

5

9.174

TRQX

17/03/2021

09:55:17

00259104265EXPA1

100

9.174

TRQX

17/03/2021

09:55:17

00259104269EXPA1

99

9.180

TRQX

17/03/2021

10:01:45

00259105632EXPA1

200

9.184

TRQX

17/03/2021

10:03:30

00259105989EXPA1

220

9.184

TRQX

17/03/2021

10:05:55

00259106435EXPA1

200

9.184

TRQX

17/03/2021

10:05:55

00259106436EXPA1

3

9.182

TRQX

17/03/2021

10:07:32

00259106790EXPA1

500

9.182

TRQX

17/03/2021

10:07:32

00259106793EXPA1

118

9.180

TRQX

17/03/2021

10:10:18

00259107306EXPA1

200

9.180

TRQX

17/03/2021

10:10:18

00259107310EXPA1

20

9.182

TRQX

17/03/2021

10:14:46

00259108107EXPA1

200

9.184

TRQX

17/03/2021

10:30:10

00259110987EXPA1

200

9.184

TRQX

17/03/2021

10:30:10

00259110989EXPA1

500

9.184

TRQX

17/03/2021

10:30:10

00259110991EXPA1

200

9.186

TRQX

17/03/2021

10:31:04

00259111206EXPA1

200

9.182

TRQX

17/03/2021

10:33:05

00259111548EXPA1

45

9.180

TRQX

17/03/2021

10:37:27

00259112290EXPA1

200

9.170

TRQX

17/03/2021

10:38:33

00259112529EXPA1

220

9.172

TRQX

17/03/2021

10:38:39

00259112546EXPA1

200

9.174

TRQX

17/03/2021

10:39:00

00259112592EXPA1

200

9.176

TRQX

17/03/2021

10:39:18

00259112648EXPA1

3

9.176

TRQX

17/03/2021

10:39:33

00259112685EXPA1

4

9.190

TRQX

17/03/2021

10:49:03

00259114682EXPA1

199

9.220

TRQX

17/03/2021

11:12:48

00259119199EXPA1

368

9.224

TRQX

17/03/2021

11:13:22

00259119286EXPA1

2

9.170

TRQX

17/03/2021

11:22:11

00259120598EXPA1

200

9.170

TRQX

17/03/2021

11:22:28

00259120661EXPA1

242

9.170

TRQX

17/03/2021

11:22:28

00259120665EXPA1

200

9.162

TRQX

17/03/2021

11:26:00

00259121533EXPA1

196

9.164

TRQX

17/03/2021

11:37:16

00259123315EXPA1

100

9.164

TRQX

17/03/2021

11:37:16

00259123318EXPA1

50

9.166

TRQX

17/03/2021

11:39:46

00259123777EXPA1

1

9.200

TRQX

17/03/2021

12:22:54

00259131429EXPA1

259

9.200

TRQX

17/03/2021

12:22:54

00259131431EXPA1

200

9.200

TRQX

17/03/2021

12:22:54

00259131433EXPA1

28

9.200

TRQX

17/03/2021

12:22:54

00259131434EXPA1

220

9.198

TRQX

17/03/2021

12:29:06

00259132470EXPA1

100

9.210

TRQX

17/03/2021

12:48:34

00259135638EXPA1

200

9.210

TRQX

17/03/2021

12:48:34

00259135640EXPA1

59

9.192

TRQX

17/03/2021

12:55:43

00259137144EXPA1

482

9.192

TRQX

17/03/2021

12:55:43

00259137149EXPA1

200

9.192

TRQX

17/03/2021

12:55:43

00259137151EXPA1

333

9.162

TRQX

17/03/2021

12:58:53

00259137971EXPA1

361

9.146

TRQX

17/03/2021

13:03:31

00259138638EXPA1

14

9.146

TRQX

17/03/2021

13:03:31

00259138639EXPA1

114

9.146

TRQX

17/03/2021

13:03:31

00259138640EXPA1

103

9.146

TRQX

17/03/2021

13:03:31

00259138641EXPA1

878

9.146

TRQX

17/03/2021

13:03:31

00259138642EXPA1

290

9.156

TRQX

17/03/2021

13:11:42

00259139996EXPA1

284

9.140

TRQX

17/03/2021

13:20:27

00259141271EXPA1

135

9.138

TRQX

17/03/2021

13:22:17

00259141648EXPA1

2

9.140

TRQX

17/03/2021

13:25:04

00259142405EXPA1

201

9.142

TRQX

17/03/2021

13:25:07

00259142432EXPA1

1

9.136

TRQX

17/03/2021

13:28:09

00259143085EXPA1

560

9.136

TRQX

17/03/2021

13:28:09

00259143087EXPA1

506

9.136

TRQX

17/03/2021

13:29:42

00259143413EXPA1

201

9.144

TRQX

17/03/2021

13:30:56

00259143996EXPA1

400

9.194

TRQX

17/03/2021

13:44:53

00259148915EXPA1

387

9.182

TRQX

17/03/2021

13:47:32

00259149638EXPA1

289

9.198

TRQX

17/03/2021

13:57:55

00259152350EXPA1

200

9.192

TRQX

17/03/2021

14:02:36

00259153636EXPA1

200

9.186

TRQX

17/03/2021

14:02:56

00259153770EXPA1

210

9.190

TRQX

17/03/2021

14:04:03

00259154063EXPA1

200

9.190

TRQX

17/03/2021

14:04:03

00259154064EXPA1

100

9.188

TRQX

17/03/2021

14:05:31

00259154493EXPA1

292

9.188

TRQX

17/03/2021

14:05:31

00259154505EXPA1

245

9.170

TRQX

17/03/2021

14:07:51

00259155118EXPA1

200

9.170

TRQX

17/03/2021

14:07:51

00259155119EXPA1

24

9.162

TRQX

17/03/2021

14:09:51

00259155704EXPA1

201

9.160

TRQX

17/03/2021

14:10:24

00259155821EXPA1

100

9.160

TRQX

17/03/2021

14:10:24

00259155824EXPA1

66

9.142

TRQX

17/03/2021

14:14:01

00259156826EXPA1

220

9.152

TRQX

17/03/2021

14:15:54

00259157264EXPA1

155

9.142

TRQX

17/03/2021

14:17:19

00259157681EXPA1

71

9.144

TRQX

17/03/2021

14:17:56

00259157816EXPA1

201

9.144

TRQX

17/03/2021

14:17:56

00259157818EXPA1

48

9.148

TRQX

17/03/2021

14:28:51

00259160935EXPA1

333

9.148

TRQX

17/03/2021

14:28:51

00259160937EXPA1

201

9.148

TRQX

17/03/2021

14:28:51

00259160938EXPA1

247

9.148

TRQX

17/03/2021

14:29:53

00259161185EXPA1

201

9.148

TRQX

17/03/2021

14:30:24

00259161434EXPA1

100

9.148

TRQX

17/03/2021

14:30:24

00259161436EXPA1

5

9.148

TRQX

17/03/2021

14:30:24

00259161438EXPA1

206

9.148

TRQX

17/03/2021

14:30:24

00259161440EXPA1

201

9.148

TRQX

17/03/2021

14:30:55

00259161676EXPA1

451

9.148

TRQX

17/03/2021

14:30:55

00259161678EXPA1

316

9.152

TRQX

17/03/2021

14:31:57

00259162028EXPA1

201

9.152

TRQX

17/03/2021

14:31:57

00259162030EXPA1

89

9.152

TRQX

17/03/2021

14:31:57

00259162034EXPA1

226

9.150

TRQX

17/03/2021

14:32:47

00259162391EXPA1

201

9.150

TRQX

17/03/2021

14:32:47

00259162392EXPA1

201

9.150

TRQX

17/03/2021

14:32:59

00259162481EXPA1

281

9.150

TRQX

17/03/2021

14:32:59

00259162482EXPA1

201

9.150

TRQX

17/03/2021

14:34:17

00259163000EXPA1

200

9.150

TRQX

17/03/2021

14:34:17

00259163009EXPA1

464

9.144

TRQX

17/03/2021

14:38:19

00259164497EXPA1

278

9.146

TRQX

17/03/2021

14:41:55

00259165880EXPA1

201

9.146

TRQX

17/03/2021

14:41:55

00259165886EXPA1

77

9.146

TRQX

17/03/2021

14:41:55

00259165888EXPA1

43

9.146

TRQX

17/03/2021

14:41:55

00259165889EXPA1

237

9.134

TRQX

17/03/2021

14:46:57

00259167404EXPA1

201

9.124

TRQX

17/03/2021

14:50:12

00259168446EXPA1

261

9.124

TRQX

17/03/2021

14:50:12

00259168447EXPA1

617

9.132

TRQX

17/03/2021

14:51:49

00259169062EXPA1

180

9.140

TRQX

17/03/2021

14:53:05

00259169607EXPA1

201

9.140

TRQX

17/03/2021

14:53:05

00259169609EXPA1

155

9.136

TRQX

17/03/2021

14:54:39

00259170084EXPA1

109

9.136

TRQX

17/03/2021

14:59:02

00259171277EXPA1

201

9.136

TRQX

17/03/2021

14:59:02

00259171279EXPA1

289

9.144

TRQX

17/03/2021

15:03:00

00259172643EXPA1

201

9.144

TRQX

17/03/2021

15:03:00

00259172644EXPA1

514

9.144

TRQX

17/03/2021

15:03:00

00259172645EXPA1

201

9.138

TRQX

17/03/2021

15:04:15

00259173030EXPA1

257

9.138

TRQX

17/03/2021

15:04:15

00259173034EXPA1

200

9.162

TRQX

17/03/2021

15:10:05

00259174836EXPA1

100

9.162

TRQX

17/03/2021

15:10:05

00259174838EXPA1

160

9.162

TRQX

17/03/2021

15:10:05

00259174841EXPA1

200

9.162

TRQX

17/03/2021

15:10:30

00259174987EXPA1

163

9.162

TRQX

17/03/2021

15:10:30

00259174992EXPA1

220

9.158

TRQX

17/03/2021

15:11:48

00259175408EXPA1

201

9.154

TRQX

17/03/2021

15:17:18

00259177245EXPA1

429

9.154

TRQX

17/03/2021

15:17:18

00259177246EXPA1

342

9.154

TRQX

17/03/2021

15:17:18

00259177247EXPA1

297

9.150

TRQX

17/03/2021

15:18:41

00259177674EXPA1

201

9.150

TRQX

17/03/2021

15:18:41

00259177677EXPA1

10

9.140

TRQX

17/03/2021

15:20:53

00259178463EXPA1

105

9.140

TRQX

17/03/2021

15:20:53

00259178464EXPA1

201

9.140

TRQX

17/03/2021

15:20:53

00259178466EXPA1

267

9.140

TRQX

17/03/2021

15:20:53

00259178468EXPA1

374

9.140

TRQX

17/03/2021

15:20:53

00259178470EXPA1

348

9.142

TRQX

17/03/2021

15:21:39

00259178708EXPA1

208

9.150

TRQX

17/03/2021

15:25:51

00259180222EXPA1

155

9.150

TRQX

17/03/2021

15:28:13

00259181041EXPA1

420

9.150

TRQX

17/03/2021

15:28:13

00259181049EXPA1

3

9.150

TRQX

17/03/2021

15:28:13

00259181051EXPA1

100

9.150

TRQX

17/03/2021

15:28:13

00259181052EXPA1

201

9.150

TRQX

17/03/2021

15:28:13

00259181053EXPA1

201

9.150

TRQX

17/03/2021

15:32:56

00259182803EXPA1

155

9.150

TRQX

17/03/2021

15:32:56

00259182806EXPA1

76

9.150

TRQX

17/03/2021

15:33:00

00259182839EXPA1

48

9.156

TRQX

17/03/2021

15:39:54

00259185474EXPA1

16

9.156

TRQX

17/03/2021

15:39:54

00259185479EXPA1

9

9.156

TRQX

17/03/2021

15:39:54

00259185480EXPA1

128

9.156

TRQX

17/03/2021

15:39:54

00259185481EXPA1

312

9.170

TRQX

17/03/2021

15:43:38

00259186924EXPA1

148

9.174

TRQX

17/03/2021

15:46:27

00259188093EXPA1

199

9.208

TRQX

17/03/2021

16:01:04

00259194437EXPA1

334

9.110

XLON

17/03/2021

08:04:34

00259079110EXPA1

603

9.094

XLON

17/03/2021

08:04:46

00259079157EXPA1

250

9.098

XLON

17/03/2021

08:06:45

00259079682EXPA1

69

9.098

XLON

17/03/2021

08:06:45

00259079683EXPA1

171

9.096

XLON

17/03/2021

08:06:51

00259079698EXPA1

56

9.096

XLON

17/03/2021

08:06:54

00259079710EXPA1

110

9.088

XLON

17/03/2021

08:07:25

00259079817EXPA1

9

9.088

XLON

17/03/2021

08:07:25

00259079818EXPA1

90

9.088

XLON

17/03/2021

08:07:25

00259079819EXPA1

1

9.088

XLON

17/03/2021

08:07:28

00259079834EXPA1

104

9.088

XLON

17/03/2021

08:07:34

00259079849EXPA1

250

9.086

XLON

17/03/2021

08:08:04

00259079976EXPA1

101

9.086

XLON

17/03/2021

08:08:04

00259079977EXPA1

572

9.086

XLON

17/03/2021

08:08:19

00259080022EXPA1

169

9.086

XLON

17/03/2021

08:09:25

00259080307EXPA1

400

9.086

XLON

17/03/2021

08:09:25

00259080308EXPA1

250

9.086

XLON

17/03/2021

08:10:05

00259080427EXPA1

90

9.086

XLON

17/03/2021

08:10:05

00259080428EXPA1

202

9.084

XLON

17/03/2021

08:10:17

00259080475EXPA1

250

9.088

XLON

17/03/2021

08:10:20

00259080490EXPA1

171

9.088

XLON

17/03/2021

08:10:23

00259080520EXPA1

1

9.088

XLON

17/03/2021

08:11:08

00259080669EXPA1

156

9.090

XLON

17/03/2021

08:11:20

00259080719EXPA1

619

9.094

XLON

17/03/2021

08:15:02

00259081408EXPA1

250

9.100

XLON

17/03/2021

08:15:34

00259081504EXPA1

595

9.112

XLON

17/03/2021

08:16:23

00259081755EXPA1

250

9.110

XLON

17/03/2021

08:16:28

00259081795EXPA1

250

9.110

XLON

17/03/2021

08:16:31

00259081808EXPA1

63

9.110

XLON

17/03/2021

08:16:58

00259081918EXPA1

68

9.106

XLON

17/03/2021

08:17:32

00259082024EXPA1

667

9.106

XLON

17/03/2021

08:17:32

00259082025EXPA1

562

9.098

XLON

17/03/2021

08:18:48

00259082316EXPA1

290

9.098

XLON

17/03/2021

08:18:53

00259082334EXPA1

1

9.098

XLON

17/03/2021

08:18:53

00259082335EXPA1

110

9.098

XLON

17/03/2021

08:18:53

00259082336EXPA1

171

9.098

XLON

17/03/2021

08:18:53

00259082337EXPA1

121

9.096

XLON

17/03/2021

08:19:08

00259082396EXPA1

250

9.096

XLON

17/03/2021

08:19:21

00259082443EXPA1

250

9.096

XLON

17/03/2021

08:19:21

00259082444EXPA1

167

9.096

XLON

17/03/2021

08:19:21

00259082445EXPA1

250

9.096

XLON

17/03/2021

08:19:24

00259082448EXPA1

110

9.096

XLON

17/03/2021

08:19:24

00259082449EXPA1

487

9.092

XLON

17/03/2021

08:20:19

00259082688EXPA1

250

9.092

XLON

17/03/2021

08:20:33

00259082737EXPA1

81

9.092

XLON

17/03/2021

08:20:33

00259082738EXPA1

94

9.086

XLON

17/03/2021

08:21:18

00259082889EXPA1

46

9.086

XLON

17/03/2021

08:21:18

00259082890EXPA1

69

9.086

XLON

17/03/2021

08:21:18

00259082891EXPA1

99

9.086

XLON

17/03/2021

08:21:18

00259082892EXPA1

318

9.086

XLON

17/03/2021

08:21:18

00259082893EXPA1

2

9.084

XLON

17/03/2021

08:21:26

00259082906EXPA1

250

9.084

XLON

17/03/2021

08:21:29

00259082911EXPA1

250

9.086

XLON

17/03/2021

08:22:32

00259083095EXPA1

548

9.080

XLON

17/03/2021

08:24:03

00259083346EXPA1

33

9.078

XLON

17/03/2021

08:24:08

00259083372EXPA1

23

9.078

XLON

17/03/2021

08:24:14

00259083383EXPA1

24

9.078

XLON

17/03/2021

08:24:17

00259083406EXPA1

250

9.090

XLON

17/03/2021

08:25:44

00259083785EXPA1

250

9.090

XLON

17/03/2021

08:26:18

00259083937EXPA1

270

9.090

XLON

17/03/2021

08:26:18

00259083938EXPA1

84

9.090

XLON

17/03/2021

08:26:18

00259083939EXPA1

635

9.086

XLON

17/03/2021

08:26:26

00259083956EXPA1

250

9.080

XLON

17/03/2021

08:26:43

00259083997EXPA1

202

9.080

XLON

17/03/2021

08:26:43

00259083998EXPA1

488

9.070

XLON

17/03/2021

08:27:10

00259084060EXPA1

124

9.070

XLON

17/03/2021

08:27:10

00259084061EXPA1

250

9.070

XLON

17/03/2021

08:27:52

00259084153EXPA1

506

9.066

XLON

17/03/2021

08:27:53

00259084158EXPA1

250

9.066

XLON

17/03/2021

08:27:58

00259084169EXPA1

2

9.066

XLON

17/03/2021

08:27:58

00259084170EXPA1

250

9.078

XLON

17/03/2021

08:29:38

00259084543EXPA1

17

9.076

XLON

17/03/2021

08:29:45

00259084570EXPA1

214

9.076

XLON

17/03/2021

08:29:45

00259084571EXPA1

624

9.084

XLON

17/03/2021

08:30:11

00259084687EXPA1

519

9.082

XLON

17/03/2021

08:32:37

00259085334EXPA1

400

9.080

XLON

17/03/2021

08:32:42

00259085357EXPA1

250

9.080

XLON

17/03/2021

08:32:42

00259085358EXPA1

290

9.080

XLON

17/03/2021

08:32:42

00259085359EXPA1

150

9.080

XLON

17/03/2021

08:32:42

00259085360EXPA1

100

9.080

XLON

17/03/2021

08:32:42

00259085361EXPA1

250

9.080

XLON

17/03/2021

08:32:54

00259085389EXPA1

762

9.080

XLON

17/03/2021

08:32:54

00259085390EXPA1

694

9.076

XLON

17/03/2021

08:32:56

00259085393EXPA1

96

9.098

XLON

17/03/2021

08:34:43

00259085730EXPA1

250

9.100

XLON

17/03/2021

08:34:52

00259085758EXPA1

85

9.100

XLON

17/03/2021

08:34:52

00259085759EXPA1

99

9.100

XLON

17/03/2021

08:34:55

00259085762EXPA1

91

9.100

XLON

17/03/2021

08:35:01

00259085776EXPA1

250

9.100

XLON

17/03/2021

08:35:23

00259085860EXPA1

1615

9.114

XLON

17/03/2021

08:36:32

00259086290EXPA1

250

9.116

XLON

17/03/2021

08:38:29

00259086739EXPA1

187

9.124

XLON

17/03/2021

08:42:16

00259087401EXPA1

357

9.124

XLON

17/03/2021

08:42:16

00259087402EXPA1

250

9.124

XLON

17/03/2021

08:42:21

00259087430EXPA1

677

9.120

XLON

17/03/2021

08:42:46

00259087508EXPA1

103

9.134

XLON

17/03/2021

08:44:06

00259087800EXPA1

250

9.146

XLON

17/03/2021

08:45:52

00259088129EXPA1

112

9.146

XLON

17/03/2021

08:45:52

00259088130EXPA1

78

9.146

XLON

17/03/2021

08:45:52

00259088131EXPA1

250

9.160

XLON

17/03/2021

08:50:08

00259088996EXPA1

250

9.160

XLON

17/03/2021

08:51:06

00259089276EXPA1

1

9.160

XLON

17/03/2021

08:51:06

00259089277EXPA1

250

9.160

XLON

17/03/2021

08:51:12

00259089316EXPA1

150

9.164

XLON

17/03/2021

08:52:03

00259089554EXPA1

244

9.164

XLON

17/03/2021

08:52:03

00259089555EXPA1

526

9.162

XLON

17/03/2021

08:53:06

00259089808EXPA1

250

9.160

XLON

17/03/2021

08:53:50

00259090003EXPA1

112

9.162

XLON

17/03/2021

08:53:56

00259090048EXPA1

534

9.166

XLON

17/03/2021

08:56:11

00259090534EXPA1

200

9.170

XLON

17/03/2021

08:58:34

00259090891EXPA1

314

9.170

XLON

17/03/2021

08:58:34

00259090894EXPA1

250

9.172

XLON

17/03/2021

08:58:54

00259090958EXPA1

250

9.172

XLON

17/03/2021

08:59:00

00259090969EXPA1

548

9.168

XLON

17/03/2021

08:59:07

00259090992EXPA1

180

9.164

XLON

17/03/2021

08:59:12

00259091032EXPA1

578

9.160

XLON

17/03/2021

09:00:09

00259091224EXPA1

250

9.158

XLON

17/03/2021

09:00:14

00259091244EXPA1

171

9.158

XLON

17/03/2021

09:00:14

00259091245EXPA1

158

9.158

XLON

17/03/2021

09:00:14

00259091246EXPA1

127

9.158

XLON

17/03/2021

09:01:03

00259091418EXPA1

250

9.158

XLON

17/03/2021

09:02:15

00259091619EXPA1

250

9.158

XLON

17/03/2021

09:02:18

00259091639EXPA1

2

9.156

XLON

17/03/2021

09:02:21

00259091654EXPA1

250

9.158

XLON

17/03/2021

09:02:30

00259091704EXPA1

171

9.158

XLON

17/03/2021

09:02:33

00259091726EXPA1

165

9.158

XLON

17/03/2021

09:02:33

00259091727EXPA1

250

9.156

XLON

17/03/2021

09:03:03

00259091848EXPA1

200

9.156

XLON

17/03/2021

09:03:03

00259091849EXPA1

184

9.152

XLON

17/03/2021

09:03:31

00259091924EXPA1

521

9.152

XLON

17/03/2021

09:03:31

00259091925EXPA1

1

9.152

XLON

17/03/2021

09:04:00

00259092055EXPA1

56

9.150

XLON

17/03/2021

09:04:03

00259092069EXPA1

171

9.154

XLON

17/03/2021

09:05:07

00259092297EXPA1

3

9.156

XLON

17/03/2021

09:05:56

00259092474EXPA1

249

9.156

XLON

17/03/2021

09:05:56

00259092475EXPA1

203

9.156

XLON

17/03/2021

09:05:56

00259092476EXPA1

76

9.156

XLON

17/03/2021

09:05:56

00259092477EXPA1

2

9.156

XLON

17/03/2021

09:05:59

00259092478EXPA1

480

9.154

XLON

17/03/2021

09:06:00

00259092479EXPA1

2

9.160

XLON

17/03/2021

09:06:47

00259092653EXPA1

400

9.160

XLON

17/03/2021

09:06:47

00259092654EXPA1

250

9.160

XLON

17/03/2021

09:06:50

00259092659EXPA1

400

9.158

XLON

17/03/2021

09:07:24

00259092826EXPA1

222

9.158

XLON

17/03/2021

09:07:24

00259092827EXPA1

250

9.164

XLON

17/03/2021

09:08:45

00259093160EXPA1

151

9.164

XLON

17/03/2021

09:08:45

00259093161EXPA1

250

9.168

XLON

17/03/2021

09:10:39

00259093818EXPA1

625

9.166

XLON

17/03/2021

09:11:00

00259093903EXPA1

250

9.172

XLON

17/03/2021

09:14:42

00259094718EXPA1

400

9.188

XLON

17/03/2021

09:22:00

00259096260EXPA1

689

9.192

XLON

17/03/2021

09:23:19

00259096532EXPA1

717

9.188

XLON

17/03/2021

09:24:01

00259096664EXPA1

386

9.188

XLON

17/03/2021

09:24:32

00259096771EXPA1

911

9.186

XLON

17/03/2021

09:26:12

00259097283EXPA1

137

9.186

XLON

17/03/2021

09:26:12

00259097284EXPA1

54

9.186

XLON

17/03/2021

09:26:12

00259097285EXPA1

24

9.186

XLON

17/03/2021

09:26:12

00259097286EXPA1

108

9.186

XLON

17/03/2021

09:26:30

00259097345EXPA1

649

9.186

XLON

17/03/2021

09:26:30

00259097346EXPA1

382

9.178

XLON

17/03/2021

09:27:21

00259097580EXPA1

16

9.178

XLON

17/03/2021

09:27:21

00259097581EXPA1

697

9.170

XLON

17/03/2021

09:30:32

00259098410EXPA1

1

9.170

XLON

17/03/2021

09:33:06

00259098873EXPA1

202

9.170

XLON

17/03/2021

09:33:06

00259098874EXPA1

121

9.170

XLON

17/03/2021

09:33:06

00259098875EXPA1

1557

9.182

XLON

17/03/2021

09:35:24

00259099309EXPA1

1529

9.182

XLON

17/03/2021

09:37:08

00259099735EXPA1

72

9.188

XLON

17/03/2021

09:40:53

00259100816EXPA1

832

9.190

XLON

17/03/2021

09:41:45

00259101020EXPA1

103

9.190

XLON

17/03/2021

09:41:50

00259101047EXPA1

250

9.190

XLON

17/03/2021

09:42:05

00259101112EXPA1

158

9.190

XLON

17/03/2021

09:42:05

00259101113EXPA1

41

9.186

XLON

17/03/2021

09:44:22

00259101894EXPA1

519

9.186

XLON

17/03/2021

09:44:22

00259101896EXPA1

69

9.188

XLON

17/03/2021

09:46:48

00259102498EXPA1

465

9.188

XLON

17/03/2021

09:46:48

00259102499EXPA1

250

9.182

XLON

17/03/2021

09:47:51

00259102732EXPA1

29

9.184

XLON

17/03/2021

09:47:58

00259102742EXPA1

1383

9.180

XLON

17/03/2021

09:48:49

00259102925EXPA1

5

9.182

XLON

17/03/2021

09:50:37

00259103380EXPA1

46

9.184

XLON

17/03/2021

09:50:37

00259103381EXPA1

130

9.180

XLON

17/03/2021

09:53:27

00259103890EXPA1

187

9.180

XLON

17/03/2021

09:53:27

00259103892EXPA1

374

9.180

XLON

17/03/2021

09:53:30

00259103901EXPA1

250

9.182

XLON

17/03/2021

10:00:40

00259105426EXPA1

250

9.180

XLON

17/03/2021

10:01:01

00259105496EXPA1

250

9.180

XLON

17/03/2021

10:01:25

00259105561EXPA1

250

9.180

XLON

17/03/2021

10:01:37

00259105588EXPA1

93

9.180

XLON

17/03/2021

10:01:37

00259105589EXPA1

571

9.178

XLON

17/03/2021

10:01:40

00259105607EXPA1

103

9.180

XLON

17/03/2021

10:01:45

00259105633EXPA1

167

9.180

XLON

17/03/2021

10:01:45

00259105635EXPA1

188

9.180

XLON

17/03/2021

10:01:45

00259105636EXPA1

257

9.186

XLON

17/03/2021

10:04:21

00259106134EXPA1

50

9.186

XLON

17/03/2021

10:04:25

00259106140EXPA1

633

9.180

XLON

17/03/2021

10:07:18

00259106734EXPA1

1

9.180

XLON

17/03/2021

10:07:23

00259106748EXPA1

265

9.182

XLON

17/03/2021

10:07:50

00259106847EXPA1

500

9.180

XLON

17/03/2021

10:10:10

00259107256EXPA1

73

9.180

XLON

17/03/2021

10:10:10

00259107257EXPA1

188

9.180

XLON

17/03/2021

10:10:39

00259107383EXPA1

250

9.180

XLON

17/03/2021

10:12:06

00259107736EXPA1

531

9.182

XLON

17/03/2021

10:14:41

00259108089EXPA1

3

9.182

XLON

17/03/2021

10:14:46

00259108108EXPA1

224

9.182

XLON

17/03/2021

10:14:46

00259108109EXPA1

76

9.182

XLON

17/03/2021

10:14:46

00259108111EXPA1

114

9.182

XLON

17/03/2021

10:15:05

00259108195EXPA1

1

9.182

XLON

17/03/2021

10:16:21

00259108417EXPA1

2

9.182

XLON

17/03/2021

10:16:48

00259108515EXPA1

2

9.182

XLON

17/03/2021

10:17:57

00259108701EXPA1

3

9.182

XLON

17/03/2021

10:18:00

00259108706EXPA1

250

9.184

XLON

17/03/2021

10:18:43

00259108940EXPA1

955

9.186

XLON

17/03/2021

10:20:07

00259109227EXPA1

230

9.184

XLON

17/03/2021

10:20:58

00259109392EXPA1

96

9.184

XLON

17/03/2021

10:20:58

00259109393EXPA1

1

9.184

XLON

17/03/2021

10:20:58

00259109394EXPA1

143

9.184

XLON

17/03/2021

10:20:58

00259109395EXPA1

155

9.186

XLON

17/03/2021

10:21:44

00259109575EXPA1

146

9.182

XLON

17/03/2021

10:25:33

00259110229EXPA1

200

9.182

XLON

17/03/2021

10:27:38

00259110549EXPA1

135

9.184

XLON

17/03/2021

10:27:40

00259110551EXPA1

143

9.184

XLON

17/03/2021

10:27:40

00259110553EXPA1

250

9.184

XLON

17/03/2021

10:29:41

00259110883EXPA1

191

9.182

XLON

17/03/2021

10:30:04

00259110953EXPA1

95

9.184

XLON

17/03/2021

10:30:10

00259110994EXPA1

70

9.184

XLON

17/03/2021

10:30:10

00259110995EXPA1

24

9.184

XLON

17/03/2021

10:30:13

00259111024EXPA1

250

9.186

XLON

17/03/2021

10:31:04

00259111207EXPA1

119

9.186

XLON

17/03/2021

10:31:04

00259111208EXPA1

82

9.186

XLON

17/03/2021

10:31:04

00259111209EXPA1

225

9.186

XLON

17/03/2021

10:31:04

00259111210EXPA1

1

9.186

XLON

17/03/2021

10:31:04

00259111211EXPA1

23

9.186

XLON

17/03/2021

10:31:25

00259111240EXPA1

234

9.186

XLON

17/03/2021

10:31:25

00259111241EXPA1

114

9.186

XLON

17/03/2021

10:31:25

00259111243EXPA1

29

9.186

XLON

17/03/2021

10:31:52

00259111307EXPA1

487

9.182

XLON

17/03/2021

10:32:02

00259111362EXPA1

250

9.178

XLON

17/03/2021

10:32:07

00259111383EXPA1

400

9.180

XLON

17/03/2021

10:32:10

00259111388EXPA1

230

9.180

XLON

17/03/2021

10:32:10

00259111389EXPA1

197

9.180

XLON

17/03/2021

10:32:10

00259111390EXPA1

117

9.180

XLON

17/03/2021

10:32:10

00259111391EXPA1

267

9.180

XLON

17/03/2021

10:32:22

00259111412EXPA1

250

9.178

XLON

17/03/2021

10:33:20

00259111584EXPA1

76

9.180

XLON

17/03/2021

10:37:27

00259112291EXPA1

1

9.180

XLON

17/03/2021

10:38:25

00259112501EXPA1

195

9.180

XLON

17/03/2021

10:38:25

00259112502EXPA1

575

9.176

XLON

17/03/2021

10:38:28

00259112519EXPA1

250

9.170

XLON

17/03/2021

10:38:33

00259112530EXPA1

49

9.170

XLON

17/03/2021

10:38:36

00259112539EXPA1

253

9.174

XLON

17/03/2021

10:38:42

00259112550EXPA1

821

9.174

XLON

17/03/2021

10:38:42

00259112551EXPA1

253

9.174

XLON

17/03/2021

10:39:03

00259112608EXPA1

247

9.176

XLON

17/03/2021

10:39:51

00259112739EXPA1

250

9.180

XLON

17/03/2021

10:42:13

00259113225EXPA1

250

9.180

XLON

17/03/2021

10:42:25

00259113276EXPA1

1

9.216

XLON

17/03/2021

10:54:56

00259115972EXPA1

73

9.216

XLON

17/03/2021

10:55:08

00259116020EXPA1

316

9.216

XLON

17/03/2021

10:55:08

00259116021EXPA1

1277

9.218

XLON

17/03/2021

10:57:22

00259116388EXPA1

697

9.214

XLON

17/03/2021

10:58:23

00259116592EXPA1

53

9.214

XLON

17/03/2021

10:58:23

00259116593EXPA1

316

9.216

XLON

17/03/2021

11:02:12

00259117288EXPA1

779

9.216

XLON

17/03/2021

11:02:12

00259117290EXPA1

404

9.216

XLON

17/03/2021

11:02:56

00259117413EXPA1

666

9.214

XLON

17/03/2021

11:04:15

00259117669EXPA1

69

9.214

XLON

17/03/2021

11:04:36

00259117729EXPA1

588

9.214

XLON

17/03/2021

11:04:36

00259117731EXPA1

1326

9.220

XLON

17/03/2021

11:06:30

00259118188EXPA1

76

9.222

XLON

17/03/2021

11:09:18

00259118671EXPA1

248

9.222

XLON

17/03/2021

11:09:18

00259118672EXPA1

3

9.222

XLON

17/03/2021

11:09:21

00259118691EXPA1

647

9.222

XLON

17/03/2021

11:09:21

00259118693EXPA1

653

9.222

XLON

17/03/2021

11:09:21

00259118694EXPA1

556

9.222

XLON

17/03/2021

11:10:36

00259118827EXPA1

648

9.220

XLON

17/03/2021

11:11:51

00259118997EXPA1

220

9.224

XLON

17/03/2021

11:15:35

00259119560EXPA1

266

9.224

XLON

17/03/2021

11:15:35

00259119562EXPA1

1

9.224

XLON

17/03/2021

11:15:35

00259119563EXPA1

746

9.220

XLON

17/03/2021

11:16:04

00259119639EXPA1

317

9.216

XLON

17/03/2021

11:17:05

00259119782EXPA1

399

9.216

XLON

17/03/2021

11:17:05

00259119783EXPA1

562

9.210

XLON

17/03/2021

11:18:02

00259119879EXPA1

130

9.200

XLON

17/03/2021

11:18:45

00259119978EXPA1

482

9.200

XLON

17/03/2021

11:18:45

00259119979EXPA1

250

9.180

XLON

17/03/2021

11:20:03

00259120204EXPA1

250

9.182

XLON

17/03/2021

11:20:26

00259120259EXPA1

165

9.182

XLON

17/03/2021

11:20:26

00259120261EXPA1

26

9.182

XLON

17/03/2021

11:20:26

00259120262EXPA1

350

9.182

XLON

17/03/2021

11:20:26

00259120264EXPA1

250

9.170

XLON

17/03/2021

11:22:11

00259120599EXPA1

250

9.170

XLON

17/03/2021

11:22:28

00259120660EXPA1

188

9.170

XLON

17/03/2021

11:22:28

00259120662EXPA1

585

9.160

XLON

17/03/2021

11:23:36

00259120967EXPA1

211

9.162

XLON

17/03/2021

11:25:43

00259121455EXPA1

879

9.162

XLON

17/03/2021

11:25:43

00259121456EXPA1

760

9.158

XLON

17/03/2021

11:27:33

00259121772EXPA1

2000

9.158

XLON

17/03/2021

11:27:33

00259121773EXPA1

2000

9.158

XLON

17/03/2021

11:27:33

00259121774EXPA1

728

9.166

XLON

17/03/2021

11:30:16

00259122209EXPA1

436

9.162

XLON

17/03/2021

11:36:52

00259123224EXPA1

4564

9.162

XLON

17/03/2021

11:36:52

00259123225EXPA1

250

9.164

XLON

17/03/2021

11:37:16

00259123316EXPA1

250

9.164

XLON

17/03/2021

11:39:28

00259123728EXPA1

153

9.164

XLON

17/03/2021

11:39:28

00259123730EXPA1

98

9.166

XLON

17/03/2021

11:39:46

00259123778EXPA1

500

9.164

XLON

17/03/2021

11:51:06

00259125918EXPA1

1012

9.164

XLON

17/03/2021

11:51:06

00259125919EXPA1

498

9.166

XLON

17/03/2021

11:56:39

00259126885EXPA1

1

9.166

XLON

17/03/2021

11:56:39

00259126886EXPA1

154

9.166

XLON

17/03/2021

11:56:39

00259126887EXPA1

100

9.166

XLON

17/03/2021

11:56:39

00259126888EXPA1

2735

9.166

XLON

17/03/2021

11:56:39

00259126889EXPA1

947

9.164

XLON

17/03/2021

11:56:44

00259126908EXPA1

397

9.168

XLON

17/03/2021

11:57:24

00259127007EXPA1

1128

9.190

XLON

17/03/2021

12:00:00

00259127519EXPA1

521

9.192

XLON

17/03/2021

12:00:04

00259127589EXPA1

899

9.190

XLON

17/03/2021

12:01:39

00259127746EXPA1

250

9.198

XLON

17/03/2021

12:03:36

00259128067EXPA1

109

9.198

XLON

17/03/2021

12:03:36

00259128068EXPA1

1

9.198

XLON

17/03/2021

12:03:36

00259128069EXPA1

250

9.198

XLON

17/03/2021

12:04:04

00259128129EXPA1

80

9.198

XLON

17/03/2021

12:04:04

00259128131EXPA1

409

9.198

XLON

17/03/2021

12:04:04

00259128132EXPA1

258

9.188

XLON

17/03/2021

12:06:21

00259128484EXPA1

353

9.188

XLON

17/03/2021

12:06:21

00259128485EXPA1

22

9.186

XLON

17/03/2021

12:07:37

00259128684EXPA1

820

9.186

XLON

17/03/2021

12:07:37

00259128696EXPA1

524

9.186

XLON

17/03/2021

12:08:58

00259128900EXPA1

117

9.186

XLON

17/03/2021

12:08:58

00259128901EXPA1

1062

9.188

XLON

17/03/2021

12:10:19

00259129094EXPA1

1214

9.194

XLON

17/03/2021

12:12:41

00259129448EXPA1

913

9.200

XLON

17/03/2021

12:16:25

00259130245EXPA1

710

9.196

XLON

17/03/2021

12:23:46

00259131566EXPA1

1216

9.200

XLON

17/03/2021

12:31:24

00259132938EXPA1

789

9.200

XLON

17/03/2021

12:33:08

00259133254EXPA1

793

9.210

XLON

17/03/2021

12:50:18

00259135883EXPA1

724

9.216

XLON

17/03/2021

12:51:51

00259136136EXPA1

250

9.206

XLON

17/03/2021

12:53:14

00259136412EXPA1

150

9.206

XLON

17/03/2021

12:53:14

00259136413EXPA1

64

9.206

XLON

17/03/2021

12:53:14

00259136415EXPA1

81

9.206

XLON

17/03/2021

12:53:14

00259136417EXPA1

96

9.200

XLON

17/03/2021

12:54:01

00259136592EXPA1

601

9.200

XLON

17/03/2021

12:54:01

00259136593EXPA1

343

9.192

XLON

17/03/2021

12:56:24

00259137484EXPA1

639

9.178

XLON

17/03/2021

12:57:47

00259137796EXPA1

2613

9.170

XLON

17/03/2021

12:57:58

00259137819EXPA1

2387

9.170

XLON

17/03/2021

12:57:59

00259137822EXPA1

4

9.166

XLON

17/03/2021

12:58:23

00259137897EXPA1

627

9.166

XLON

17/03/2021

12:58:33

00259137920EXPA1

14

9.166

XLON

17/03/2021

12:58:33

00259137921EXPA1

5172

9.166

XLON

17/03/2021

12:58:33

00259137922EXPA1

187

9.160

XLON

17/03/2021

12:58:55

00259137974EXPA1

4813

9.160

XLON

17/03/2021

12:58:55

00259137975EXPA1

691

9.162

XLON

17/03/2021

13:00:42

00259138212EXPA1

824

9.160

XLON

17/03/2021

13:01:02

00259138311EXPA1

708

9.160

XLON

17/03/2021

13:01:02

00259138312EXPA1

74

9.160

XLON

17/03/2021

13:01:02

00259138313EXPA1

4218

9.160

XLON

17/03/2021

13:01:02

00259138314EXPA1

207

9.156

XLON

17/03/2021

13:01:22

00259138354EXPA1

4793

9.156

XLON

17/03/2021

13:01:22

00259138355EXPA1

250

9.154

XLON

17/03/2021

13:01:38

00259138386EXPA1

27

9.154

XLON

17/03/2021

13:01:38

00259138387EXPA1

25

9.150

XLON

17/03/2021

13:02:13

00259138437EXPA1

4975

9.150

XLON

17/03/2021

13:02:13

00259138438EXPA1

182

9.142

XLON

17/03/2021

13:03:31

00259138643EXPA1

94

9.142

XLON

17/03/2021

13:03:31

00259138644EXPA1

89

9.142

XLON

17/03/2021

13:03:31

00259138645EXPA1

52

9.142

XLON

17/03/2021

13:03:31

00259138646EXPA1

4583

9.142

XLON

17/03/2021

13:03:31

00259138647EXPA1

869

9.130

XLON

17/03/2021

13:06:01

00259139085EXPA1

677

9.156

XLON

17/03/2021

13:10:21

00259139791EXPA1

3

9.148

XLON

17/03/2021

13:12:21

00259140078EXPA1

400

9.150

XLON

17/03/2021

13:12:21

00259140079EXPA1

2

9.148

XLON

17/03/2021

13:12:21

00259140080EXPA1

188

9.150

XLON

17/03/2021

13:13:00

00259140162EXPA1

656

9.152

XLON

17/03/2021

13:16:04

00259140593EXPA1

269

9.152

XLON

17/03/2021

13:16:04

00259140595EXPA1

669

9.150

XLON

17/03/2021

13:17:21

00259140731EXPA1

1

9.150

XLON

17/03/2021

13:17:21

00259140732EXPA1

176

9.150

XLON

17/03/2021

13:17:21

00259140733EXPA1

394

9.146

XLON

17/03/2021

13:18:15

00259140823EXPA1

281

9.146

XLON

17/03/2021

13:18:15

00259140824EXPA1

204

9.140

XLON

17/03/2021

13:20:27

00259141272EXPA1

246

9.140

XLON

17/03/2021

13:20:27

00259141274EXPA1

81

9.140

XLON

17/03/2021

13:20:27

00259141275EXPA1

4

9.136

XLON

17/03/2021

13:22:17

00259141636EXPA1

1

9.136

XLON

17/03/2021

13:22:17

00259141638EXPA1

511

9.138

XLON

17/03/2021

13:23:58

00259142060EXPA1

149

9.142

XLON

17/03/2021

13:25:07

00259142431EXPA1

642

9.144

XLON

17/03/2021

13:25:58

00259142670EXPA1

363

9.138

XLON

17/03/2021

13:27:13

00259142887EXPA1

99

9.138

XLON

17/03/2021

13:27:13

00259142888EXPA1

151

9.136

XLON

17/03/2021

13:29:42

00259143410EXPA1

124

9.136

XLON

17/03/2021

13:29:42

00259143412EXPA1

250

9.144

XLON

17/03/2021

13:30:56

00259143997EXPA1

100

9.142

XLON

17/03/2021

13:31:51

00259144318EXPA1

373

9.194

XLON

17/03/2021

13:45:07

00259148983EXPA1

515

9.188

XLON

17/03/2021

13:46:40

00259149421EXPA1

4

9.182

XLON

17/03/2021

13:47:32

00259149639EXPA1

32

9.182

XLON

17/03/2021

13:47:32

00259149640EXPA1

525

9.188

XLON

17/03/2021

13:49:41

00259150212EXPA1

566

9.188

XLON

17/03/2021

13:50:14

00259150358EXPA1

1265

9.190

XLON

17/03/2021

13:51:32

00259150688EXPA1

176

9.200

XLON

17/03/2021

13:53:56

00259151398EXPA1

371

9.200

XLON

17/03/2021

13:53:56

00259151399EXPA1

650

9.198

XLON

17/03/2021

13:54:32

00259151569EXPA1

666

9.194

XLON

17/03/2021

13:55:54

00259151949EXPA1

250

9.198

XLON

17/03/2021

13:57:21

00259152239EXPA1

39

9.198

XLON

17/03/2021

13:57:21

00259152240EXPA1

250

9.198

XLON

17/03/2021

13:57:55

00259152348EXPA1

261

9.198

XLON

17/03/2021

13:57:55

00259152349EXPA1

516

9.200

XLON

17/03/2021

13:59:39

00259152727EXPA1

325

9.196

XLON

17/03/2021

13:59:58

00259152895EXPA1

199

9.196

XLON

17/03/2021

13:59:58

00259152896EXPA1

39

9.196

XLON

17/03/2021

13:59:58

00259152897EXPA1

531

9.182

XLON

17/03/2021

14:01:21

00259153244EXPA1

250

9.192

XLON

17/03/2021

14:02:10

00259153494EXPA1

39

9.192

XLON

17/03/2021

14:02:36

00259153634EXPA1

3

9.192

XLON

17/03/2021

14:02:36

00259153638EXPA1

231

9.186

XLON

17/03/2021

14:02:56

00259153771EXPA1

42

9.186

XLON

17/03/2021

14:02:56

00259153772EXPA1

550

9.190

XLON

17/03/2021

14:04:30

00259154222EXPA1

5

9.186

XLON

17/03/2021

14:05:31

00259154494EXPA1

250

9.188

XLON

17/03/2021

14:05:31

00259154496EXPA1

231

9.188

XLON

17/03/2021

14:05:31

00259154497EXPA1

250

9.170

XLON

17/03/2021

14:07:51

00259155121EXPA1

208

9.170

XLON

17/03/2021

14:07:51

00259155122EXPA1

298

9.170

XLON

17/03/2021

14:07:51

00259155123EXPA1

73

9.170

XLON

17/03/2021

14:07:51

00259155124EXPA1

175

9.162

XLON

17/03/2021

14:08:45

00259155383EXPA1

183

9.162

XLON

17/03/2021

14:09:51

00259155707EXPA1

2

9.162

XLON

17/03/2021

14:09:51

00259155708EXPA1

42

9.162

XLON

17/03/2021

14:09:51

00259155709EXPA1

250

9.158

XLON

17/03/2021

14:10:24

00259155818EXPA1

39

9.158

XLON

17/03/2021

14:10:24

00259155819EXPA1

67

9.160

XLON

17/03/2021

14:10:24

00259155820EXPA1

248

9.160

XLON

17/03/2021

14:10:24

00259155822EXPA1

226

9.160

XLON

17/03/2021

14:10:24

00259155823EXPA1

164

9.160

XLON

17/03/2021

14:10:24

00259155825EXPA1

156

9.142

XLON

17/03/2021

14:12:03

00259156358EXPA1

39

9.144

XLON

17/03/2021

14:12:03

00259156359EXPA1

433

9.144

XLON

17/03/2021

14:12:03

00259156361EXPA1

339

9.144

XLON

17/03/2021

14:12:03

00259156362EXPA1

252

9.154

XLON

17/03/2021

14:14:34

00259156935EXPA1

500

9.154

XLON

17/03/2021

14:14:34

00259156936EXPA1

457

9.154

XLON

17/03/2021

14:14:34

00259156937EXPA1

81

9.156

XLON

17/03/2021

14:15:09

00259157073EXPA1

80

9.156

XLON

17/03/2021

14:15:09

00259157074EXPA1

73

9.156

XLON

17/03/2021

14:15:09

00259157075EXPA1

14

9.156

XLON

17/03/2021

14:15:09

00259157076EXPA1

295

9.152

XLON

17/03/2021

14:15:54

00259157263EXPA1

10

9.150

XLON

17/03/2021

14:15:54

00259157265EXPA1

2

9.142

XLON

17/03/2021

14:17:19

00259157680EXPA1

250

9.144

XLON

17/03/2021

14:17:56

00259157817EXPA1

1

9.144

XLON

17/03/2021

14:17:56

00259157819EXPA1

296

9.144

XLON

17/03/2021

14:17:56

00259157820EXPA1

965

9.144

XLON

17/03/2021

14:18:00

00259157854EXPA1

975

9.146

XLON

17/03/2021

14:20:29

00259158381EXPA1

160

9.146

XLON

17/03/2021

14:20:29

00259158383EXPA1

464

9.148

XLON

17/03/2021

14:22:25

00259159019EXPA1

182

9.148

XLON

17/03/2021

14:22:25

00259159020EXPA1

4

9.146

XLON

17/03/2021

14:23:38

00259159348EXPA1

250

9.146

XLON

17/03/2021

14:23:53

00259159404EXPA1

428

9.146

XLON

17/03/2021

14:24:06

00259159472EXPA1

781

9.146

XLON

17/03/2021

14:24:06

00259159473EXPA1

484

9.152

XLON

17/03/2021

14:26:22

00259160032EXPA1

500

9.152

XLON

17/03/2021

14:26:22

00259160033EXPA1

39

9.152

XLON

17/03/2021

14:26:22

00259160034EXPA1

259

9.152

XLON

17/03/2021

14:26:22

00259160035EXPA1

693

9.150

XLON

17/03/2021

14:27:29

00259160467EXPA1

4

9.148

XLON

17/03/2021

14:29:53

00259161186EXPA1

2

9.148

XLON

17/03/2021

14:29:53

00259161187EXPA1

3

9.148

XLON

17/03/2021

14:30:55

00259161681EXPA1

2

9.148

XLON

17/03/2021

14:30:55

00259161682EXPA1

157

9.152

XLON

17/03/2021

14:31:57

00259162027EXPA1

39

9.152

XLON

17/03/2021

14:31:57

00259162029EXPA1

173

9.148

XLON

17/03/2021

14:32:11

00259162127EXPA1

416

9.150

XLON

17/03/2021

14:34:17

00259163001EXPA1

42

9.150

XLON

17/03/2021

14:34:17

00259163002EXPA1

492

9.150

XLON

17/03/2021

14:34:17

00259163008EXPA1

659

9.148

XLON

17/03/2021

14:35:07

00259163237EXPA1

174

9.148

XLON

17/03/2021

14:35:50

00259163430EXPA1

236

9.148

XLON

17/03/2021

14:35:50

00259163432EXPA1

813

9.144

XLON

17/03/2021

14:37:20

00259164102EXPA1

1333

9.144

XLON

17/03/2021

14:39:46

00259165155EXPA1

265

9.144

XLON

17/03/2021

14:39:46

00259165156EXPA1

70

9.148

XLON

17/03/2021

14:41:20

00259165681EXPA1

575

9.148

XLON

17/03/2021

14:41:20

00259165682EXPA1

7

9.146

XLON

17/03/2021

14:41:55

00259165878EXPA1

1

9.146

XLON

17/03/2021

14:41:55

00259165879EXPA1

270

9.146

XLON

17/03/2021

14:41:55

00259165881EXPA1

712

9.138

XLON

17/03/2021

14:43:11

00259166307EXPA1

79

9.138

XLON

17/03/2021

14:43:11

00259166308EXPA1

1270

9.138

XLON

17/03/2021

14:44:04

00259166510EXPA1

274

9.118

XLON

17/03/2021

14:45:21

00259166896EXPA1

552

9.122

XLON

17/03/2021

14:45:37

00259166986EXPA1

375

9.122

XLON

17/03/2021

14:45:37

00259166987EXPA1

149

9.122

XLON

17/03/2021

14:45:37

00259166988EXPA1

72

9.122

XLON

17/03/2021

14:45:45

00259167036EXPA1

9

9.134

XLON

17/03/2021

14:46:57

00259167402EXPA1

683

9.132

XLON

17/03/2021

14:47:02

00259167433EXPA1

630

9.130

XLON

17/03/2021

14:47:24

00259167537EXPA1

593

9.128

XLON

17/03/2021

14:47:58

00259167713EXPA1

801

9.124

XLON

17/03/2021

14:49:00

00259168044EXPA1

590

9.124

XLON

17/03/2021

14:49:00

00259168047EXPA1

250

9.124

XLON

17/03/2021

14:50:12

00259168448EXPA1

497

9.124

XLON

17/03/2021

14:50:12

00259168449EXPA1

750

9.128

XLON

17/03/2021

14:51:15

00259168897EXPA1

158

9.136

XLON

17/03/2021

14:55:10

00259170183EXPA1

1027

9.136

XLON

17/03/2021

14:55:10

00259170186EXPA1

116

9.130

XLON

17/03/2021

14:56:57

00259170696EXPA1

1072

9.130

XLON

17/03/2021

14:56:58

00259170700EXPA1

250

9.136

XLON

17/03/2021

14:58:26

00259171122EXPA1

250

9.136

XLON

17/03/2021

14:58:31

00259171135EXPA1

104

9.144

XLON

17/03/2021

14:59:33

00259171467EXPA1

133

9.144

XLON

17/03/2021

14:59:33

00259171469EXPA1

220

9.144

XLON

17/03/2021

14:59:33

00259171471EXPA1

753

9.140

XLON

17/03/2021

14:59:43

00259171528EXPA1

555

9.140

XLON

17/03/2021

15:00:19

00259171728EXPA1

318

9.138

XLON

17/03/2021

15:00:49

00259171891EXPA1

81

9.138

XLON

17/03/2021

15:00:49

00259171894EXPA1

250

9.144

XLON

17/03/2021

15:01:07

00259172012EXPA1

308

9.144

XLON

17/03/2021

15:01:07

00259172013EXPA1

105

9.144

XLON

17/03/2021

15:01:07

00259172014EXPA1

262

9.144

XLON

17/03/2021

15:01:07

00259172015EXPA1

54

9.144

XLON

17/03/2021

15:01:07

00259172017EXPA1

75

9.144

XLON

17/03/2021

15:01:54

00259172281EXPA1

457

9.144

XLON

17/03/2021

15:01:54

00259172282EXPA1

195

9.144

XLON

17/03/2021

15:01:54

00259172283EXPA1

215

9.144

XLON

17/03/2021

15:01:54

00259172284EXPA1

8

9.144

XLON

17/03/2021

15:01:54

00259172288EXPA1

3

9.144

XLON

17/03/2021

15:02:57

00259172622EXPA1

4

9.144

XLON

17/03/2021

15:02:57

00259172623EXPA1

195

9.144

XLON

17/03/2021

15:03:00

00259172642EXPA1

79

9.144

XLON

17/03/2021

15:03:01

00259172646EXPA1

736

9.144

XLON

17/03/2021

15:03:01

00259172647EXPA1

250

9.138

XLON

17/03/2021

15:04:15

00259173032EXPA1

195

9.138

XLON

17/03/2021

15:04:15

00259173033EXPA1

177

9.138

XLON

17/03/2021

15:04:15

00259173035EXPA1

587

9.134

XLON

17/03/2021

15:04:29

00259173088EXPA1

65

9.142

XLON

17/03/2021

15:05:21

00259173383EXPA1

250

9.146

XLON

17/03/2021

15:05:37

00259173485EXPA1

105

9.146

XLON

17/03/2021

15:05:37

00259173486EXPA1

167

9.146

XLON

17/03/2021

15:05:57

00259173575EXPA1

481

9.146

XLON

17/03/2021

15:05:57

00259173576EXPA1

89

9.148

XLON

17/03/2021

15:07:44

00259174055EXPA1

935

9.150

XLON

17/03/2021

15:08:12

00259174173EXPA1

232

9.150

XLON

17/03/2021

15:08:17

00259174192EXPA1

250

9.164

XLON

17/03/2021

15:09:59

00259174768EXPA1

210

9.164

XLON

17/03/2021

15:09:59

00259174769EXPA1

103

9.164

XLON

17/03/2021

15:09:59

00259174770EXPA1

16

9.160

XLON

17/03/2021

15:10:30

00259174988EXPA1

219

9.162

XLON

17/03/2021

15:10:30

00259174990EXPA1

426

9.162

XLON

17/03/2021

15:10:30

00259174991EXPA1

270

9.162

XLON

17/03/2021

15:10:30

00259174993EXPA1

250

9.158

XLON

17/03/2021

15:11:48

00259175409EXPA1

150

9.158

XLON

17/03/2021

15:12:22

00259175654EXPA1

1080

9.158

XLON

17/03/2021

15:12:40

00259175763EXPA1

771

9.158

XLON

17/03/2021

15:13:13

00259175915EXPA1

758

9.156

XLON

17/03/2021

15:14:03

00259176243EXPA1

401

9.156

XLON

17/03/2021

15:15:00

00259176552EXPA1

828

9.156

XLON

17/03/2021

15:15:00

00259176553EXPA1

294

9.156

XLON

17/03/2021

15:16:36

00259177075EXPA1

112

9.156

XLON

17/03/2021

15:16:36

00259177076EXPA1

112

9.156

XLON

17/03/2021

15:16:36

00259177077EXPA1

135

9.156

XLON

17/03/2021

15:16:37

00259177080EXPA1

300

9.156

XLON

17/03/2021

15:16:37

00259177081EXPA1

68

9.156

XLON

17/03/2021

15:16:37

00259177082EXPA1

103

9.156

XLON

17/03/2021

15:16:37

00259177083EXPA1

741

9.152

XLON

17/03/2021

15:17:41

00259177357EXPA1

331

9.150

XLON

17/03/2021

15:18:41

00259177675EXPA1

1146

9.150

XLON

17/03/2021

15:19:30

00259177926EXPA1

103

9.140

XLON

17/03/2021

15:20:53

00259178465EXPA1

156

9.140

XLON

17/03/2021

15:20:53

00259178467EXPA1

67

9.140

XLON

17/03/2021

15:20:53

00259178469EXPA1

87

9.142

XLON

17/03/2021

15:21:39

00259178704EXPA1

359

9.142

XLON

17/03/2021

15:21:39

00259178707EXPA1

255

9.142

XLON

17/03/2021

15:21:39

00259178709EXPA1

511

9.142

XLON

17/03/2021

15:21:39

00259178710EXPA1

798

9.138

XLON

17/03/2021

15:22:40

00259179085EXPA1

400

9.158

XLON

17/03/2021

15:23:32

00259179344EXPA1

763

9.158

XLON

17/03/2021

15:23:32

00259179345EXPA1

79

9.150

XLON

17/03/2021

15:24:52

00259179774EXPA1

246

9.150

XLON

17/03/2021

15:25:29

00259180056EXPA1

500

9.150

XLON

17/03/2021

15:25:29

00259180059EXPA1

201

9.150

XLON

17/03/2021

15:25:29

00259180060EXPA1

176

9.150

XLON

17/03/2021

15:25:51

00259180223EXPA1

147

9.150

XLON

17/03/2021

15:25:51

00259180224EXPA1

640

9.156

XLON

17/03/2021

15:26:59

00259180698EXPA1

837

9.154

XLON

17/03/2021

15:27:26

00259180875EXPA1

10

9.154

XLON

17/03/2021

15:27:26

00259180876EXPA1

420

9.150

XLON

17/03/2021

15:28:13

00259181040EXPA1

268

9.150

XLON

17/03/2021

15:28:13

00259181042EXPA1

429

9.150

XLON

17/03/2021

15:28:13

00259181048EXPA1

1005

9.148

XLON

17/03/2021

15:29:25

00259181429EXPA1

171

9.148

XLON

17/03/2021

15:30:23

00259181775EXPA1

1041

9.148

XLON

17/03/2021

15:30:23

00259181776EXPA1

114

9.150

XLON

17/03/2021

15:31:46

00259182314EXPA1

174

9.150

XLON

17/03/2021

15:31:46

00259182315EXPA1

199

9.150

XLON

17/03/2021

15:31:46

00259182316EXPA1

107

9.150

XLON

17/03/2021

15:31:46

00259182317EXPA1

213

9.150

XLON

17/03/2021

15:31:46

00259182318EXPA1

267

9.150

XLON

17/03/2021

15:31:46

00259182319EXPA1

447

9.150

XLON

17/03/2021

15:31:46

00259182320EXPA1

242

9.150

XLON

17/03/2021

15:31:46

00259182321EXPA1

76

9.150

XLON

17/03/2021

15:31:46

00259182322EXPA1

76

9.150

XLON

17/03/2021

15:31:46

00259182323EXPA1

3

9.150

XLON

17/03/2021

15:32:56

00259182804EXPA1

258

9.150

XLON

17/03/2021

15:32:56

00259182805EXPA1

821

9.148

XLON

17/03/2021

15:34:05

00259183266EXPA1

676

9.150

XLON

17/03/2021

15:34:46

00259183487EXPA1

193

9.150

XLON

17/03/2021

15:34:46

00259183489EXPA1

166

9.150

XLON

17/03/2021

15:34:46

00259183490EXPA1

1416

9.156

XLON

17/03/2021

15:35:41

00259183874EXPA1

268

9.154

XLON

17/03/2021

15:37:36

00259184591EXPA1

988

9.154

XLON

17/03/2021

15:37:36

00259184592EXPA1

250

9.156

XLON

17/03/2021

15:38:48

00259185020EXPA1

220

9.156

XLON

17/03/2021

15:38:48

00259185021EXPA1

169

9.156

XLON

17/03/2021

15:38:48

00259185023EXPA1

250

9.156

XLON

17/03/2021

15:39:54

00259185475EXPA1

240

9.156

XLON

17/03/2021

15:39:54

00259185477EXPA1

722

9.154

XLON

17/03/2021

15:40:34

00259185717EXPA1

1

9.164

XLON

17/03/2021

15:41:34

00259186156EXPA1

83

9.164

XLON

17/03/2021

15:41:34

00259186158EXPA1

9

9.164

XLON

17/03/2021

15:41:34

00259186159EXPA1

222

9.164

XLON

17/03/2021

15:41:34

00259186161EXPA1

1418

9.174

XLON

17/03/2021

15:42:20

00259186501EXPA1

79

9.174

XLON

17/03/2021

15:42:57

00259186696EXPA1

743

9.174

XLON

17/03/2021

15:42:57

00259186697EXPA1

82

9.170

XLON

17/03/2021

15:43:38

00259186925EXPA1

22

9.170

XLON

17/03/2021

15:43:38

00259186926EXPA1

726

9.168

XLON

17/03/2021

15:44:19

00259187178EXPA1

3

9.162

XLON

17/03/2021

15:44:56

00259187427EXPA1

848

9.162

XLON

17/03/2021

15:44:56

00259187428EXPA1

1134

9.174

XLON

17/03/2021

15:46:18

00259188016EXPA1

250

9.174

XLON

17/03/2021

15:46:27

00259188094EXPA1

94

9.172

XLON

17/03/2021

15:47:25

00259188483EXPA1

2

9.172

XLON

17/03/2021

15:47:25

00259188485EXPA1

257

9.172

XLON

17/03/2021

15:47:25

00259188486EXPA1

415

9.172

XLON

17/03/2021

15:47:25

00259188487EXPA1

94

9.172

XLON

17/03/2021

15:47:28

00259188499EXPA1

64

9.172

XLON

17/03/2021

15:47:50

00259188668EXPA1

383

9.172

XLON

17/03/2021

15:47:50

00259188669EXPA1

22

9.170

XLON

17/03/2021

15:48:53

00259189117EXPA1

62

9.170

XLON

17/03/2021

15:48:53

00259189124EXPA1

5

9.170

XLON

17/03/2021

15:48:53

00259189126EXPA1

1

9.170

XLON

17/03/2021

15:48:53

00259189127EXPA1

222

9.176

XLON

17/03/2021

15:51:04

00259190019EXPA1

1091

9.176

XLON

17/03/2021

15:51:04

00259190020EXPA1

166

9.178

XLON

17/03/2021

15:51:54

00259190373EXPA1

957

9.178

XLON

17/03/2021

15:51:54

00259190374EXPA1

250

9.178

XLON

17/03/2021

15:51:54

00259190375EXPA1

789

9.180

XLON

17/03/2021

15:52:36

00259190624EXPA1

671

9.182

XLON

17/03/2021

15:53:29

00259191015EXPA1

250

9.180

XLON

17/03/2021

15:53:59

00259191240EXPA1

3

9.180

XLON

17/03/2021

15:53:59

00259191241EXPA1

131

9.180

XLON

17/03/2021

15:53:59

00259191242EXPA1

781

9.176

XLON

17/03/2021

15:54:31

00259191469EXPA1

250

9.174

XLON

17/03/2021

15:55:20

00259191830EXPA1

265

9.174

XLON

17/03/2021

15:55:20

00259191831EXPA1

551

9.176

XLON

17/03/2021

15:55:47

00259192017EXPA1

237

9.176

XLON

17/03/2021

15:55:47

00259192020EXPA1

122

9.176

XLON

17/03/2021

15:55:47

00259192022EXPA1

174

9.176

XLON

17/03/2021

15:55:47

00259192023EXPA1

3

9.176

XLON

17/03/2021

15:55:47

00259192024EXPA1

241

9.176

XLON

17/03/2021

15:56:19

00259192218EXPA1

90

9.176

XLON

17/03/2021

15:56:19

00259192219EXPA1

250

9.180

XLON

17/03/2021

15:56:55

00259192485EXPA1

69

9.180

XLON

17/03/2021

15:56:55

00259192486EXPA1

1312

9.182

XLON

17/03/2021

15:58:00

00259192907EXPA1

786

9.182

XLON

17/03/2021

15:58:00

00259192908EXPA1

692

9.196

XLON

17/03/2021

15:58:39

00259193282EXPA1

52

9.198

XLON

17/03/2021

15:59:22

00259193583EXPA1

140

9.200

XLON

17/03/2021

15:59:25

00259193593EXPA1

3

9.200

XLON

17/03/2021

15:59:25

00259193594EXPA1

228

9.202

XLON

17/03/2021

15:59:35

00259193666EXPA1

851

9.202

XLON

17/03/2021

15:59:35

00259193668EXPA1

242

9.212

XLON

17/03/2021

16:00:22

00259194143EXPA1

124

9.212

XLON

17/03/2021

16:00:22

00259194144EXPA1

30

9.212

XLON

17/03/2021

16:00:22

00259194145EXPA1

1979

9.212

XLON

17/03/2021

16:00:40

00259194268EXPA1

716

9.212

XLON

17/03/2021

16:01:53

00259194771EXPA1

103

9.214

XLON

17/03/2021

16:02:02

00259194826EXPA1

260

9.214

XLON

17/03/2021

16:02:05

00259194841EXPA1

68

9.214

XLON

17/03/2021

16:02:19

00259194932EXPA1

347

9.208

XLON

17/03/2021

16:02:57

00259195148EXPA1

231

9.208

XLON

17/03/2021

16:02:57

00259195149EXPA1

827

9.212

XLON

17/03/2021

16:03:51

00259195456EXPA1

212

9.212

XLON

17/03/2021

16:03:51

00259195457EXPA1

287

9.212

XLON

17/03/2021

16:03:51

00259195458EXPA1

240

9.212

XLON

17/03/2021

16:03:57

00259195496EXPA1

64

9.212

XLON

17/03/2021

16:04:00

00259195504EXPA1

287

9.212

XLON

17/03/2021

16:04:00

00259195505EXPA1

179

9.212

XLON

17/03/2021

16:06:42

00259196560EXPA1

537

9.212

XLON

17/03/2021

16:06:42

00259196561EXPA1

165

9.214

XLON

17/03/2021

16:06:50

00259196603EXPA1

183

9.214

XLON

17/03/2021

16:06:50

00259196604EXPA1

36

9.214

XLON

17/03/2021

16:06:50

00259196605EXPA1

487

9.214

XLON

17/03/2021

16:06:50

00259196606EXPA1

439

9.214

XLON

17/03/2021

16:06:50

00259196607EXPA1

42

9.214

XLON

17/03/2021

16:06:50

00259196608EXPA1

250

9.226

XLON

17/03/2021

16:07:24

00259196934EXPA1

462

9.228

XLON

17/03/2021

16:07:27

00259196942EXPA1

158

9.228

XLON

17/03/2021

16:07:27

00259196943EXPA1

58

9.228

XLON

17/03/2021

16:07:27

00259196944EXPA1

142

9.228

XLON

17/03/2021

16:07:33

00259197000EXPA1

409

9.224

XLON

17/03/2021

16:07:45

00259197067EXPA1

78

9.224

XLON

17/03/2021

16:07:45

00259197068EXPA1

40

9.224

XLON

17/03/2021

16:07:54

00259197118EXPA1

250

9.224

XLON

17/03/2021

16:08:06

00259197253EXPA1

73

9.222

XLON

17/03/2021

16:08:27

00259197343EXPA1

647

9.222

XLON

17/03/2021

16:08:27

00259197344EXPA1

567

9.222

XLON

17/03/2021

16:09:00

00259197548EXPA1

270

9.222

XLON

17/03/2021

16:11:23

00259198738EXPA1

136

9.222

XLON

17/03/2021

16:11:23

00259198739EXPA1

675

9.220

XLON

17/03/2021

16:11:51

00259199024EXPA1

269

9.218

XLON

17/03/2021

16:12:16

00259199199EXPA1

63

9.218

XLON

17/03/2021

16:12:51

00259199515EXPA1

310

9.218

XLON

17/03/2021

16:12:51

00259199516EXPA1

281

9.220

XLON

17/03/2021

16:15:57

00259201066EXPA1

4

9.220

XLON

17/03/2021

16:16:00

00259201079EXPA1

198

9.220

XLON

17/03/2021

16:16:00

00259201081EXPA1

250

9.220

XLON

17/03/2021

16:16:03

00259201112EXPA1

478

9.220

XLON

17/03/2021

16:16:03

00259201113EXPA1

3

9.220

XLON

17/03/2021

16:16:03

00259201114EXPA1

41

9.220

XLON

17/03/2021

16:16:03

00259201115EXPA1

3

9.220

XLON

17/03/2021

16:17:33

00259201968EXPA1

436

9.220

XLON

17/03/2021

16:17:36

00259201986EXPA1

1149

9.220

XLON

17/03/2021

16:17:36

00259201987EXPA1

602

9.216

XLON

17/03/2021

16:17:37

00259201995EXPA1

94

9.222

XLON

17/03/2021

16:19:03

00259202798EXPA1

671

9.222

XLON

17/03/2021

16:19:03

00259202799EXPA1

39

9.222

XLON

17/03/2021

16:19:14

00259202944EXPA1

164

9.222

XLON

17/03/2021

16:19:14

00259202945EXPA1

2511

9.220

XLON

17/03/2021

16:20:16

00259203599EXPA1

2489

9.220

XLON

17/03/2021

16:20:16

00259203601EXPA1

1317

9.220

XLON

17/03/2021

16:20:16

00259203602EXPA1

3806

9.220

XLON

17/03/2021

16:20:16

00259203603EXPA1

1926

9.220

XLON

17/03/2021

16:20:16

00259203604EXPA1

563

9.220

XLON

17/03/2021

16:20:16

00259203605EXPA1

5289

9.220

XLON

17/03/2021

16:20:16

00259203608EXPA1

1521

9.220

XLON

17/03/2021

16:20:16

00259203609EXPA1












 

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
 
 
POSDKOBBOBKDNND
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Wpp PLC (WPP)

+13.80p (+1.87%)
delayed 18:45PM