1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 8444X
WPP PLC
06 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




06/05/2021










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






The Company announces that on 06/05/2021 it has purchased a total of 362,400 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

237,241

22,400

66,903

35,856

Highest price paid (per ordinary share)

9.964

9.950

9.950

9.958

Lowest price paid (per ordinary share)

9.704

9.714

9.704

9.710

Volume weighted average price paid (per ordinary share)

9.8170

9.8318

9.8364

9.8420












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 1,280,527,242 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 1,210,037,289 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

216

9.926

BATE

06/05/2021

07:09:51

00264552785EXPA1

100

9.918

BATE

06/05/2021

07:10:06

00264552863EXPA1

17

9.914

BATE

06/05/2021

07:22:10

00264556964EXPA1

58

9.914

BATE

06/05/2021

07:22:25

00264557014EXPA1

12

9.914

BATE

06/05/2021

07:22:25

00264557017EXPA1

100

9.914

BATE

06/05/2021

07:22:25

00264557019EXPA1

1

9.914

BATE

06/05/2021

07:25:06

00264557702EXPA1

111

9.918

BATE

06/05/2021

07:25:21

00264557740EXPA1

18

9.922

BATE

06/05/2021

07:25:57

00264557996EXPA1

131

9.936

BATE

06/05/2021

07:27:49

00264558508EXPA1

797

9.936

BATE

06/05/2021

07:27:49

00264558509EXPA1

2

9.946

BATE

06/05/2021

07:29:45

00264559026EXPA1

142

9.946

BATE

06/05/2021

07:30:09

00264559113EXPA1

369

9.946

BATE

06/05/2021

07:30:09

00264559114EXPA1

100

9.946

BATE

06/05/2021

07:30:09

00264559115EXPA1

1

9.946

BATE

06/05/2021

07:30:39

00264559230EXPA1

519

9.950

BATE

06/05/2021

07:35:29

00264560371EXPA1

38

9.940

BATE

06/05/2021

07:42:01

00264561839EXPA1

123

9.948

BATE

06/05/2021

07:43:34

00264562330EXPA1

24

9.948

BATE

06/05/2021

07:43:34

00264562332EXPA1

277

9.948

BATE

06/05/2021

07:43:34

00264562333EXPA1

26

9.948

BATE

06/05/2021

07:44:23

00264562528EXPA1

150

9.936

BATE

06/05/2021

07:47:53

00264563608EXPA1

1

9.920

BATE

06/05/2021

07:54:57

00264566311EXPA1

133

9.920

BATE

06/05/2021

07:54:57

00264566318EXPA1

87

9.920

BATE

06/05/2021

07:54:57

00264566319EXPA1

419

9.924

BATE

06/05/2021

08:06:36

00264570020EXPA1

395

9.924

BATE

06/05/2021

08:11:48

00264571566EXPA1

120

9.920

BATE

06/05/2021

08:15:01

00264572391EXPA1

34

9.920

BATE

06/05/2021

08:15:01

00264572392EXPA1

9

9.920

BATE

06/05/2021

08:15:04

00264572404EXPA1

307

9.916

BATE

06/05/2021

08:26:39

00264575636EXPA1

11

9.906

BATE

06/05/2021

08:31:00

00264576638EXPA1

826

9.906

BATE

06/05/2021

08:31:02

00264576647EXPA1

141

9.878

BATE

06/05/2021

08:49:54

00264582287EXPA1

328

9.878

BATE

06/05/2021

08:50:01

00264582323EXPA1

100

9.876

BATE

06/05/2021

08:56:49

00264584370EXPA1

141

9.876

BATE

06/05/2021

08:56:55

00264584383EXPA1

706

9.876

BATE

06/05/2021

08:56:55

00264584386EXPA1

100

9.904

BATE

06/05/2021

09:06:08

00264586854EXPA1

30

9.904

BATE

06/05/2021

09:06:08

00264586856EXPA1

36

9.888

BATE

06/05/2021

09:32:59

00264594930EXPA1

100

9.888

BATE

06/05/2021

09:32:59

00264594931EXPA1

100

9.888

BATE

06/05/2021

09:32:59

00264594932EXPA1

18

9.896

BATE

06/05/2021

09:40:28

00264596750EXPA1

600

9.896

BATE

06/05/2021

09:40:28

00264596751EXPA1

92

9.896

BATE

06/05/2021

09:40:28

00264596752EXPA1

116

9.896

BATE

06/05/2021

09:40:28

00264596753EXPA1

580

9.910

BATE

06/05/2021

09:55:37

00264600832EXPA1

41

9.896

BATE

06/05/2021

09:59:50

00264602236EXPA1

58

9.920

BATE

06/05/2021

10:14:08

00264605744EXPA1

17

9.902

BATE

06/05/2021

10:24:49

00264608389EXPA1

150

9.902

BATE

06/05/2021

10:24:49

00264608392EXPA1

19

9.886

BATE

06/05/2021

10:44:57

00264612410EXPA1

80

9.886

BATE

06/05/2021

10:44:57

00264612412EXPA1

3

9.884

BATE

06/05/2021

10:53:10

00264614053EXPA1

27

9.884

BATE

06/05/2021

10:53:10

00264614058EXPA1

100

9.884

BATE

06/05/2021

10:53:10

00264614059EXPA1

403

9.868

BATE

06/05/2021

10:57:12

00264615374EXPA1

258

9.868

BATE

06/05/2021

10:57:12

00264615376EXPA1

107

9.868

BATE

06/05/2021

10:57:17

00264615408EXPA1

2

9.856

BATE

06/05/2021

11:10:33

00264618620EXPA1

6

9.856

BATE

06/05/2021

11:10:33

00264618623EXPA1

6

9.856

BATE

06/05/2021

11:10:33

00264618625EXPA1

5

9.820

BATE

06/05/2021

11:53:28

00264628879EXPA1

85

9.806

BATE

06/05/2021

12:22:47

00264635469EXPA1

129

9.806

BATE

06/05/2021

12:22:47

00264635471EXPA1

2

9.806

BATE

06/05/2021

12:22:47

00264635477EXPA1

100

9.806

BATE

06/05/2021

12:22:47

00264635478EXPA1

430

9.806

BATE

06/05/2021

12:22:47

00264635479EXPA1

283

9.816

BATE

06/05/2021

12:37:24

00264639249EXPA1

501

9.816

BATE

06/05/2021

12:37:45

00264639326EXPA1

1

9.806

BATE

06/05/2021

12:42:23

00264640203EXPA1

110

9.806

BATE

06/05/2021

12:42:23

00264640205EXPA1

4

9.792

BATE

06/05/2021

13:09:06

00264646941EXPA1

15

9.792

BATE

06/05/2021

13:09:06

00264646943EXPA1

36

9.792

BATE

06/05/2021

13:09:06

00264646944EXPA1

96

9.792

BATE

06/05/2021

13:09:06

00264646945EXPA1

1111

9.812

BATE

06/05/2021

13:19:38

00264649997EXPA1

5

9.812

BATE

06/05/2021

13:22:20

00264650751EXPA1

100

9.802

BATE

06/05/2021

13:25:06

00264651605EXPA1

111

9.802

BATE

06/05/2021

13:25:06

00264651606EXPA1

2

9.802

BATE

06/05/2021

13:25:06

00264651608EXPA1

1

9.798

BATE

06/05/2021

13:27:59

00264652373EXPA1

2

9.798

BATE

06/05/2021

13:27:59

00264652374EXPA1

87

9.798

BATE

06/05/2021

13:28:23

00264652532EXPA1

100

9.804

BATE

06/05/2021

13:30:30

00264653523EXPA1

110

9.804

BATE

06/05/2021

13:30:30

00264653524EXPA1

5

9.804

BATE

06/05/2021

13:30:30

00264653525EXPA1

36

9.804

BATE

06/05/2021

13:30:33

00264653540EXPA1

90

9.804

BATE

06/05/2021

13:30:33

00264653541EXPA1

100

9.804

BATE

06/05/2021

13:30:33

00264653542EXPA1

100

9.788

BATE

06/05/2021

13:38:23

00264657602EXPA1

233

9.772

BATE

06/05/2021

13:40:08

00264658342EXPA1

100

9.772

BATE

06/05/2021

13:40:08

00264658344EXPA1

4

9.760

BATE

06/05/2021

13:46:21

00264660926EXPA1

99

9.760

BATE

06/05/2021

13:46:21

00264660927EXPA1

9

9.754

BATE

06/05/2021

13:53:43

00264663821EXPA1

7

9.740

BATE

06/05/2021

13:56:13

00264665007EXPA1

2

9.732

BATE

06/05/2021

13:57:18

00264665355EXPA1

100

9.732

BATE

06/05/2021

13:57:18

00264665360EXPA1

90

9.714

BATE

06/05/2021

14:03:32

00264668894EXPA1

6

9.714

BATE

06/05/2021

14:03:32

00264668895EXPA1

100

9.714

BATE

06/05/2021

14:03:32

00264668896EXPA1

2

9.714

BATE

06/05/2021

14:03:32

00264668897EXPA1

100

9.714

BATE

06/05/2021

14:03:32

00264668898EXPA1

6

9.718

BATE

06/05/2021

14:12:30

00264673279EXPA1

1

9.718

BATE

06/05/2021

14:12:30

00264673281EXPA1

51

9.720

BATE

06/05/2021

14:12:30

00264673283EXPA1

362

9.724

BATE

06/05/2021

14:18:32

00264676106EXPA1

2

9.718

BATE

06/05/2021

14:23:17

00264678341EXPA1

356

9.764

BATE

06/05/2021

14:35:19

00264683965EXPA1

469

9.772

BATE

06/05/2021

14:36:57

00264684767EXPA1

107

9.772

BATE

06/05/2021

14:36:57

00264684768EXPA1

289

9.766

BATE

06/05/2021

14:39:18

00264685789EXPA1

101

9.766

BATE

06/05/2021

14:39:18

00264685790EXPA1

79

9.766

BATE

06/05/2021

14:39:18

00264685792EXPA1

71

9.766

BATE

06/05/2021

14:39:18

00264685793EXPA1

100

9.766

BATE

06/05/2021

14:39:18

00264685794EXPA1

2

9.766

BATE

06/05/2021

14:39:18

00264685795EXPA1

7

9.750

BATE

06/05/2021

14:45:01

00264688279EXPA1

1

9.750

BATE

06/05/2021

14:45:01

00264688280EXPA1

2

9.750

BATE

06/05/2021

14:45:01

00264688281EXPA1

307

9.750

BATE

06/05/2021

14:45:01

00264688282EXPA1

10

9.750

BATE

06/05/2021

14:45:01

00264688283EXPA1

14

9.750

BATE

06/05/2021

14:45:20

00264688449EXPA1

67

9.750

BATE

06/05/2021

14:45:20

00264688452EXPA1

883

9.750

BATE

06/05/2021

14:45:20

00264688453EXPA1

100

9.740

BATE

06/05/2021

14:49:27

00264690371EXPA1

6

9.746

BATE

06/05/2021

15:01:16

00264696461EXPA1

100

9.738

BATE

06/05/2021

15:02:19

00264697053EXPA1

299

9.738

BATE

06/05/2021

15:02:19

00264697057EXPA1

885

9.736

BATE

06/05/2021

15:04:09

00264698064EXPA1

825

9.736

BATE

06/05/2021

15:04:09

00264698065EXPA1

32

9.736

BATE

06/05/2021

15:04:14

00264698106EXPA1

33

9.736

BATE

06/05/2021

15:04:14

00264698108EXPA1

24

9.736

BATE

06/05/2021

15:04:14

00264698109EXPA1

6

9.736

BATE

06/05/2021

15:04:14

00264698110EXPA1

456

9.750

BATE

06/05/2021

15:10:46

00264701793EXPA1

100

9.750

BATE

06/05/2021

15:12:04

00264702532EXPA1

93

9.750

BATE

06/05/2021

15:12:04

00264702533EXPA1

90

9.750

BATE

06/05/2021

15:12:04

00264702534EXPA1

138

9.752

BATE

06/05/2021

15:14:01

00264703517EXPA1

11

9.752

BATE

06/05/2021

15:14:01

00264703518EXPA1

2

9.752

BATE

06/05/2021

15:14:04

00264703557EXPA1

2

9.752

BATE

06/05/2021

15:14:10

00264703609EXPA1

142

9.754

BATE

06/05/2021

15:15:13

00264704143EXPA1

4

9.754

BATE

06/05/2021

15:15:13

00264704144EXPA1

100

9.754

BATE

06/05/2021

15:15:13

00264704145EXPA1

36

9.754

BATE

06/05/2021

15:15:22

00264704270EXPA1

2

9.754

BATE

06/05/2021

15:15:22

00264704271EXPA1

100

9.754

BATE

06/05/2021

15:15:22

00264704272EXPA1

100

9.754

BATE

06/05/2021

15:15:25

00264704329EXPA1

92

9.754

BATE

06/05/2021

15:15:25

00264704330EXPA1

137

9.750

BATE

06/05/2021

15:17:03

00264705468EXPA1

1

9.752

BATE

06/05/2021

15:18:23

00264706294EXPA1

100

9.752

BATE

06/05/2021

15:18:23

00264706295EXPA1

344

9.760

BATE

06/05/2021

15:20:50

00264708339EXPA1

5

9.748

BATE

06/05/2021

15:23:06

00264709818EXPA1

124

9.950

CHIX

06/05/2021

07:02:16

00264550579EXPA1

1

9.940

CHIX

06/05/2021

07:05:35

00264551876EXPA1

700

9.940

CHIX

06/05/2021

07:05:35

00264551878EXPA1

328

9.920

CHIX

06/05/2021

07:10:06

00264552861EXPA1

297

9.912

CHIX

06/05/2021

07:12:01

00264553472EXPA1

210

9.908

CHIX

06/05/2021

07:15:15

00264554428EXPA1

543

9.920

CHIX

06/05/2021

07:15:36

00264554562EXPA1

1

9.908

CHIX

06/05/2021

07:20:14

00264556440EXPA1

54

9.912

CHIX

06/05/2021

07:20:17

00264556464EXPA1

460

9.912

CHIX

06/05/2021

07:20:29

00264556492EXPA1

700

9.908

CHIX

06/05/2021

07:20:43

00264556555EXPA1

330

9.914

CHIX

06/05/2021

07:22:10

00264556963EXPA1

22

9.914

CHIX

06/05/2021

07:22:13

00264556976EXPA1

783

9.914

CHIX

06/05/2021

07:22:41

00264557084EXPA1

97

9.918

CHIX

06/05/2021

07:25:21

00264557741EXPA1

1

9.922

CHIX

06/05/2021

07:25:57

00264557994EXPA1

386

9.922

CHIX

06/05/2021

07:25:57

00264557997EXPA1

1

9.950

CHIX

06/05/2021

07:35:28

00264560359EXPA1

17

9.950

CHIX

06/05/2021

07:35:29

00264560370EXPA1

987

9.950

CHIX

06/05/2021

07:35:29

00264560372EXPA1

1

9.950

CHIX

06/05/2021

07:37:25

00264560765EXPA1

348

9.950

CHIX

06/05/2021

07:37:25

00264560766EXPA1

278

9.950

CHIX

06/05/2021

07:38:05

00264560953EXPA1

200

9.950

CHIX

06/05/2021

07:38:05

00264560954EXPA1

18

9.940

CHIX

06/05/2021

07:42:01

00264561838EXPA1

200

9.948

CHIX

06/05/2021

07:44:01

00264562446EXPA1

136

9.948

CHIX

06/05/2021

07:44:23

00264562530EXPA1

86

9.936

CHIX

06/05/2021

07:47:53

00264563609EXPA1

59

9.936

CHIX

06/05/2021

07:47:53

00264563610EXPA1

163

9.936

CHIX

06/05/2021

07:48:02

00264563654EXPA1

220

9.936

CHIX

06/05/2021

07:48:02

00264563656EXPA1

9

9.920

CHIX

06/05/2021

07:54:57

00264566309EXPA1

39

9.920

CHIX

06/05/2021

07:54:57

00264566314EXPA1

17

9.916

CHIX

06/05/2021

07:57:44

00264567136EXPA1

968

9.916

CHIX

06/05/2021

07:57:44

00264567138EXPA1

233

9.910

CHIX

06/05/2021

08:01:10

00264568348EXPA1

255

9.910

CHIX

06/05/2021

08:01:10

00264568349EXPA1

223

9.910

CHIX

06/05/2021

08:03:32

00264568984EXPA1

339

9.912

CHIX

06/05/2021

08:04:13

00264569198EXPA1

178

9.912

CHIX

06/05/2021

08:04:13

00264569199EXPA1

1001

9.924

CHIX

06/05/2021

08:06:36

00264570022EXPA1

823

9.920

CHIX

06/05/2021

08:08:58

00264570819EXPA1

841

9.920

CHIX

06/05/2021

08:08:58

00264570820EXPA1

16

9.924

CHIX

06/05/2021

08:11:48

00264571569EXPA1

526

9.924

CHIX

06/05/2021

08:11:48

00264571570EXPA1

2

9.924

CHIX

06/05/2021

08:11:48

00264571571EXPA1

1

9.924

CHIX

06/05/2021

08:11:48

00264571572EXPA1

366

9.924

CHIX

06/05/2021

08:11:48

00264571573EXPA1

571

9.916

CHIX

06/05/2021

08:17:37

00264573023EXPA1

868

9.916

CHIX

06/05/2021

08:26:39

00264575637EXPA1

122

9.916

CHIX

06/05/2021

08:26:39

00264575638EXPA1

442

9.894

CHIX

06/05/2021

08:34:55

00264577715EXPA1

20

9.894

CHIX

06/05/2021

08:34:55

00264577716EXPA1

159

9.894

CHIX

06/05/2021

08:39:03

00264578994EXPA1

68

9.894

CHIX

06/05/2021

08:39:03

00264578995EXPA1

119

9.894

CHIX

06/05/2021

08:39:03

00264578996EXPA1

600

9.894

CHIX

06/05/2021

08:39:03

00264578997EXPA1

924

9.894

CHIX

06/05/2021

08:39:03

00264578998EXPA1

1003

9.878

CHIX

06/05/2021

08:50:01

00264582322EXPA1

65

9.874

CHIX

06/05/2021

08:53:28

00264583469EXPA1

100

9.874

CHIX

06/05/2021

08:53:28

00264583470EXPA1

358

9.874

CHIX

06/05/2021

08:53:28

00264583481EXPA1

183

9.896

CHIX

06/05/2021

09:02:00

00264585779EXPA1

80

9.896

CHIX

06/05/2021

09:02:00

00264585781EXPA1

599

9.896

CHIX

06/05/2021

09:02:00

00264585783EXPA1

45

9.900

CHIX

06/05/2021

09:11:16

00264588562EXPA1

18

9.900

CHIX

06/05/2021

09:11:16

00264588563EXPA1

1613

9.900

CHIX

06/05/2021

09:11:16

00264588564EXPA1

322

9.896

CHIX

06/05/2021

09:14:34

00264589443EXPA1

813

9.902

CHIX

06/05/2021

09:18:10

00264590793EXPA1

339

9.902

CHIX

06/05/2021

09:18:10

00264590794EXPA1

505

9.892

CHIX

06/05/2021

09:27:35

00264593481EXPA1

372

9.888

CHIX

06/05/2021

09:38:03

00264596163EXPA1

16

9.888

CHIX

06/05/2021

09:38:15

00264596210EXPA1

4

9.894

CHIX

06/05/2021

09:40:25

00264596742EXPA1

274

9.910

CHIX

06/05/2021

09:52:52

00264599827EXPA1

278

9.910

CHIX

06/05/2021

09:52:52

00264599829EXPA1

72

9.900

CHIX

06/05/2021

09:58:49

00264601951EXPA1

230

9.900

CHIX

06/05/2021

09:58:49

00264601952EXPA1

10

9.900

CHIX

06/05/2021

09:58:49

00264601953EXPA1

100

9.900

CHIX

06/05/2021

09:58:49

00264601954EXPA1

15

9.896

CHIX

06/05/2021

09:59:50

00264602237EXPA1

100

9.896

CHIX

06/05/2021

09:59:50

00264602238EXPA1

359

9.902

CHIX

06/05/2021

10:04:39

00264603489EXPA1

133

9.902

CHIX

06/05/2021

10:04:39

00264603502EXPA1

453

9.920

CHIX

06/05/2021

10:10:01

00264604879EXPA1

242

9.920

CHIX

06/05/2021

10:14:08

00264605743EXPA1

100

9.924

CHIX

06/05/2021

10:19:16

00264607152EXPA1

240

9.924

CHIX

06/05/2021

10:19:16

00264607153EXPA1

700

9.924

CHIX

06/05/2021

10:19:16

00264607154EXPA1

201

9.924

CHIX

06/05/2021

10:19:16

00264607155EXPA1

700

9.902

CHIX

06/05/2021

10:24:49

00264608390EXPA1

214

9.902

CHIX

06/05/2021

10:24:49

00264608394EXPA1

139

9.902

CHIX

06/05/2021

10:24:49

00264608395EXPA1

100

9.902

CHIX

06/05/2021

10:24:49

00264608396EXPA1

1133

9.892

CHIX

06/05/2021

10:37:42

00264610901EXPA1

137

9.886

CHIX

06/05/2021

10:44:57

00264612408EXPA1

86

9.886

CHIX

06/05/2021

10:44:57

00264612411EXPA1

700

9.884

CHIX

06/05/2021

10:53:10

00264614060EXPA1

434

9.866

CHIX

06/05/2021

11:01:21

00264616436EXPA1

363

9.870

CHIX

06/05/2021

11:06:22

00264617694EXPA1

162

9.870

CHIX

06/05/2021

11:06:22

00264617695EXPA1

61

9.856

CHIX

06/05/2021

11:10:33

00264618622EXPA1

13

9.856

CHIX

06/05/2021

11:10:33

00264618624EXPA1

226

9.848

CHIX

06/05/2021

11:17:36

00264620301EXPA1

279

9.830

CHIX

06/05/2021

11:21:07

00264621226EXPA1

194

9.830

CHIX

06/05/2021

11:21:07

00264621227EXPA1

61

9.810

CHIX

06/05/2021

11:35:45

00264624804EXPA1

400

9.810

CHIX

06/05/2021

11:35:45

00264624805EXPA1

67

9.810

CHIX

06/05/2021

11:35:45

00264624806EXPA1

40

9.810

CHIX

06/05/2021

11:35:45

00264624810EXPA1

3

9.810

CHIX

06/05/2021

11:35:45

00264624811EXPA1

1

9.810

CHIX

06/05/2021

11:35:45

00264624812EXPA1

9

9.810

CHIX

06/05/2021

11:35:45

00264624813EXPA1

66

9.810

CHIX

06/05/2021

11:35:45

00264624814EXPA1

207

9.810

CHIX

06/05/2021

11:35:45

00264624817EXPA1

102

9.806

CHIX

06/05/2021

11:41:03

00264626049EXPA1

280

9.806

CHIX

06/05/2021

11:41:03

00264626050EXPA1

500

9.806

CHIX

06/05/2021

11:41:03

00264626051EXPA1

251

9.806

CHIX

06/05/2021

11:41:03

00264626052EXPA1

11

9.810

CHIX

06/05/2021

11:45:14

00264627062EXPA1

77

9.806

CHIX

06/05/2021

11:49:43

00264628061EXPA1

56

9.806

CHIX

06/05/2021

11:49:43

00264628064EXPA1

434

9.806

CHIX

06/05/2021

11:49:43

00264628068EXPA1

532

9.818

CHIX

06/05/2021

11:56:29

00264629560EXPA1

151

9.812

CHIX

06/05/2021

12:05:28

00264631377EXPA1

319

9.814

CHIX

06/05/2021

12:05:35

00264631399EXPA1

2

9.814

CHIX

06/05/2021

12:05:35

00264631400EXPA1

214

9.814

CHIX

06/05/2021

12:05:35

00264631401EXPA1

33

9.814

CHIX

06/05/2021

12:05:35

00264631402EXPA1

405

9.814

CHIX

06/05/2021

12:05:35

00264631403EXPA1

55

9.814

CHIX

06/05/2021

12:05:35

00264631404EXPA1

749

9.814

CHIX

06/05/2021

12:05:50

00264631465EXPA1

86

9.806

CHIX

06/05/2021

12:09:23

00264632406EXPA1

86

9.806

CHIX

06/05/2021

12:09:23

00264632408EXPA1

276

9.806

CHIX

06/05/2021

12:09:23

00264632412EXPA1

536

9.810

CHIX

06/05/2021

12:15:18

00264633668EXPA1

507

9.808

CHIX

06/05/2021

12:19:21

00264634706EXPA1

148

9.806

CHIX

06/05/2021

12:22:47

00264635468EXPA1

83

9.806

CHIX

06/05/2021

12:22:47

00264635470EXPA1

300

9.806

CHIX

06/05/2021

12:22:47

00264635472EXPA1

144

9.820

CHIX

06/05/2021

12:31:33

00264637489EXPA1

340

9.820

CHIX

06/05/2021

12:31:33

00264637490EXPA1

82

9.818

CHIX

06/05/2021

12:33:45

00264638133EXPA1

230

9.820

CHIX

06/05/2021

12:33:48

00264638141EXPA1

86

9.820

CHIX

06/05/2021

12:33:48

00264638143EXPA1

264

9.820

CHIX

06/05/2021

12:33:48

00264638145EXPA1

87

9.806

CHIX

06/05/2021

12:42:23

00264640202EXPA1

99

9.806

CHIX

06/05/2021

12:42:23

00264640204EXPA1

700

9.806

CHIX

06/05/2021

12:42:23

00264640206EXPA1

203

9.788

CHIX

06/05/2021

13:00:23

00264644656EXPA1

259

9.788

CHIX

06/05/2021

13:00:23

00264644657EXPA1

62

9.790

CHIX

06/05/2021

13:03:06

00264645341EXPA1

90

9.790

CHIX

06/05/2021

13:03:21

00264645408EXPA1

94

9.790

CHIX

06/05/2021

13:03:36

00264645450EXPA1

200

9.800

CHIX

06/05/2021

13:06:15

00264646158EXPA1

600

9.800

CHIX

06/05/2021

13:06:15

00264646160EXPA1

100

9.800

CHIX

06/05/2021

13:06:15

00264646161EXPA1

7

9.790

CHIX

06/05/2021

13:09:25

00264647054EXPA1

13

9.790

CHIX

06/05/2021

13:09:25

00264647056EXPA1

93

9.790

CHIX

06/05/2021

13:09:25

00264647060EXPA1

499

9.788

CHIX

06/05/2021

13:13:03

00264648163EXPA1

8

9.802

CHIX

06/05/2021

13:25:06

00264651607EXPA1

384

9.802

CHIX

06/05/2021

13:25:06

00264651609EXPA1

547

9.800

CHIX

06/05/2021

13:29:31

00264653056EXPA1

1

9.804

CHIX

06/05/2021

13:30:52

00264653689EXPA1

37

9.804

CHIX

06/05/2021

13:31:09

00264653802EXPA1

32

9.782

CHIX

06/05/2021

13:33:23

00264654706EXPA1

404

9.782

CHIX

06/05/2021

13:33:23

00264654707EXPA1

31

9.782

CHIX

06/05/2021

13:33:23

00264654710EXPA1

170

9.774

CHIX

06/05/2021

13:33:58

00264655030EXPA1

511

9.776

CHIX

06/05/2021

13:36:17

00264656303EXPA1

28

9.776

CHIX

06/05/2021

13:36:19

00264656313EXPA1

250

9.780

CHIX

06/05/2021

13:37:49

00264657022EXPA1

75

9.780

CHIX

06/05/2021

13:37:49

00264657024EXPA1

13

9.788

CHIX

06/05/2021

13:38:23

00264657601EXPA1

145

9.788

CHIX

06/05/2021

13:38:26

00264657623EXPA1

300

9.772

CHIX

06/05/2021

13:40:08

00264658341EXPA1

290

9.772

CHIX

06/05/2021

13:40:08

00264658343EXPA1

100

9.772

CHIX

06/05/2021

13:40:08

00264658345EXPA1

49

9.772

CHIX

06/05/2021

13:40:08

00264658348EXPA1

102

9.772

CHIX

06/05/2021

13:40:08

00264658349EXPA1

174

9.746

CHIX

06/05/2021

13:44:18

00264660133EXPA1

335

9.746

CHIX

06/05/2021

13:44:18

00264660134EXPA1

7

9.760

CHIX

06/05/2021

13:46:21

00264660925EXPA1

61

9.760

CHIX

06/05/2021

13:46:21

00264660928EXPA1

10

9.756

CHIX

06/05/2021

13:46:56

00264661123EXPA1

7

9.754

CHIX

06/05/2021

13:47:14

00264661255EXPA1

82

9.754

CHIX

06/05/2021

13:47:14

00264661256EXPA1

4

9.754

CHIX

06/05/2021

13:47:14

00264661257EXPA1

290

9.756

CHIX

06/05/2021

13:50:38

00264662464EXPA1

90

9.756

CHIX

06/05/2021

13:50:38

00264662465EXPA1

441

9.758

CHIX

06/05/2021

13:50:49

00264662549EXPA1

1

9.754

CHIX

06/05/2021

13:53:25

00264663650EXPA1

2

9.754

CHIX

06/05/2021

13:53:25

00264663652EXPA1

110

9.754

CHIX

06/05/2021

13:53:25

00264663653EXPA1

89

9.754

CHIX

06/05/2021

13:53:43

00264663822EXPA1

150

9.754

CHIX

06/05/2021

13:53:43

00264663823EXPA1

200

9.754

CHIX

06/05/2021

13:54:02

00264663933EXPA1

98

9.754

CHIX

06/05/2021

13:54:02

00264663934EXPA1

309

9.754

CHIX

06/05/2021

13:54:02

00264663935EXPA1

358

9.740

CHIX

06/05/2021

13:56:13

00264665003EXPA1

4

9.740

CHIX

06/05/2021

13:56:13

00264665009EXPA1

359

9.732

CHIX

06/05/2021

13:57:18

00264665357EXPA1

2

9.738

CHIX

06/05/2021

13:59:05

00264666169EXPA1

309

9.744

CHIX

06/05/2021

13:59:19

00264666311EXPA1

1

9.714

CHIX

06/05/2021

14:01:16

00264667788EXPA1

9

9.714

CHIX

06/05/2021

14:01:16

00264667789EXPA1

100

9.714

CHIX

06/05/2021

14:05:01

00264669770EXPA1

200

9.714

CHIX

06/05/2021

14:05:01

00264669771EXPA1

468

9.712

CHIX

06/05/2021

14:06:32

00264670371EXPA1

6

9.708

CHIX

06/05/2021

14:08:14

00264671141EXPA1

9

9.708

CHIX

06/05/2021

14:08:14

00264671142EXPA1

80

9.708

CHIX

06/05/2021

14:08:14

00264671144EXPA1

148

9.704

CHIX

06/05/2021

14:08:49

00264671441EXPA1

132

9.722

CHIX

06/05/2021

14:13:49

00264674033EXPA1

6

9.724

CHIX

06/05/2021

14:18:32

00264676105EXPA1

499

9.724

CHIX

06/05/2021

14:18:32

00264676109EXPA1

291

9.724

CHIX

06/05/2021

14:18:32

00264676110EXPA1

121

9.732

CHIX

06/05/2021

14:24:32

00264678809EXPA1

2

9.732

CHIX

06/05/2021

14:24:32

00264678810EXPA1

11

9.724

CHIX

06/05/2021

14:25:09

00264679208EXPA1

12

9.724

CHIX

06/05/2021

14:25:09

00264679209EXPA1

100

9.726

CHIX

06/05/2021

14:26:58

00264680214EXPA1

464

9.744

CHIX

06/05/2021

14:30:24

00264681681EXPA1

142

9.744

CHIX

06/05/2021

14:30:24

00264681685EXPA1

2

9.758

CHIX

06/05/2021

14:34:50

00264683685EXPA1

1

9.770

CHIX

06/05/2021

14:36:07

00264684388EXPA1

600

9.770

CHIX

06/05/2021

14:36:07

00264684389EXPA1

47

9.770

CHIX

06/05/2021

14:36:07

00264684390EXPA1

90

9.770

CHIX

06/05/2021

14:36:40

00264684633EXPA1

379

9.770

CHIX

06/05/2021

14:36:40

00264684634EXPA1

2

9.770

CHIX

06/05/2021

14:36:40

00264684635EXPA1

320

9.772

CHIX

06/05/2021

14:36:57

00264684769EXPA1

185

9.748

CHIX

06/05/2021

14:43:22

00264687457EXPA1

100

9.750

CHIX

06/05/2021

14:45:20

00264688454EXPA1

133

9.740

CHIX

06/05/2021

14:49:15

00264690197EXPA1

500

9.736

CHIX

06/05/2021

14:49:33

00264690453EXPA1

532

9.734

CHIX

06/05/2021

14:50:33

00264690882EXPA1

533

9.734

CHIX

06/05/2021

14:54:39

00264692872EXPA1

300

9.734

CHIX

06/05/2021

14:54:50

00264692963EXPA1

89

9.736

CHIX

06/05/2021

14:56:23

00264693628EXPA1

307

9.750

CHIX

06/05/2021

14:58:35

00264694772EXPA1

388

9.750

CHIX

06/05/2021

14:58:35

00264694773EXPA1

526

9.746

CHIX

06/05/2021

15:00:04

00264695782EXPA1

325

9.746

CHIX

06/05/2021

15:00:04

00264695783EXPA1

115

9.746

CHIX

06/05/2021

15:00:04

00264695788EXPA1

7

9.746

CHIX

06/05/2021

15:01:16

00264696463EXPA1

86

9.746

CHIX

06/05/2021

15:01:16

00264696464EXPA1

141

9.746

CHIX

06/05/2021

15:01:16

00264696465EXPA1

100

9.738

CHIX

06/05/2021

15:02:19

00264697055EXPA1

261

9.738

CHIX

06/05/2021

15:02:19

00264697056EXPA1

59

9.744

CHIX

06/05/2021

15:06:41

00264699445EXPA1

600

9.744

CHIX

06/05/2021

15:06:41

00264699473EXPA1

441

9.742

CHIX

06/05/2021

15:07:23

00264699805EXPA1

227

9.742

CHIX

06/05/2021

15:09:16

00264700906EXPA1

388

9.740

CHIX

06/05/2021

15:09:33

00264701068EXPA1

141

9.750

CHIX

06/05/2021

15:10:46

00264701792EXPA1

2

9.750

CHIX

06/05/2021

15:10:46

00264701794EXPA1

205

9.750

CHIX

06/05/2021

15:11:55

00264702446EXPA1

92

9.750

CHIX

06/05/2021

15:11:58

00264702481EXPA1

12

9.752

CHIX

06/05/2021

15:14:01

00264703515EXPA1

20

9.752

CHIX

06/05/2021

15:14:04

00264703555EXPA1

8

9.752

CHIX

06/05/2021

15:14:04

00264703559EXPA1

8

9.752

CHIX

06/05/2021

15:14:10

00264703605EXPA1

15

9.752

CHIX

06/05/2021

15:14:10

00264703614EXPA1

12

9.752

CHIX

06/05/2021

15:14:16

00264703649EXPA1

136

9.750

CHIX

06/05/2021

15:16:07

00264704783EXPA1

350

9.750

CHIX

06/05/2021

15:17:03

00264705474EXPA1

276

9.750

CHIX

06/05/2021

15:17:27

00264705763EXPA1

74

9.750

CHIX

06/05/2021

15:17:27

00264705765EXPA1

232

9.750

CHIX

06/05/2021

15:17:30

00264705803EXPA1

135

9.750

CHIX

06/05/2021

15:17:30

00264705804EXPA1

330

9.752

CHIX

06/05/2021

15:18:23

00264706290EXPA1

500

9.752

CHIX

06/05/2021

15:18:23

00264706293EXPA1

231

9.756

CHIX

06/05/2021

15:19:48

00264707265EXPA1

63

9.754

CHIX

06/05/2021

15:20:22

00264708032EXPA1

1483

9.756

CHIX

06/05/2021

15:20:22

00264708035EXPA1

251

9.756

CHIX

06/05/2021

15:20:22

00264708036EXPA1

2

9.748

CHIX

06/05/2021

15:23:06

00264709820EXPA1

141

9.748

CHIX

06/05/2021

15:23:31

00264710150EXPA1

300

9.748

CHIX

06/05/2021

15:23:31

00264710153EXPA1

300

9.748

CHIX

06/05/2021

15:23:31

00264710157EXPA1

13

9.748

CHIX

06/05/2021

15:23:31

00264710159EXPA1

23

9.748

CHIX

06/05/2021

15:23:31

00264710161EXPA1

110

9.750

CHIX

06/05/2021

15:24:32

00264710734EXPA1

193

9.750

CHIX

06/05/2021

15:24:32

00264710735EXPA1

28

9.752

CHIX

06/05/2021

15:24:53

00264711108EXPA1

45

9.958

TRQX

06/05/2021

07:04:50

00264551647EXPA1

25

9.930

TRQX

06/05/2021

07:05:49

00264551932EXPA1

106

9.914

TRQX

06/05/2021

07:22:25

00264557013EXPA1

500

9.914

TRQX

06/05/2021

07:22:25

00264557015EXPA1

34

9.914

TRQX

06/05/2021

07:22:25

00264557016EXPA1

100

9.914

TRQX

06/05/2021

07:22:25

00264557018EXPA1

17

9.914

TRQX

06/05/2021

07:22:25

00264557021EXPA1

34

9.914

TRQX

06/05/2021

07:23:19

00264557228EXPA1

69

9.918

TRQX

06/05/2021

07:25:21

00264557739EXPA1

500

9.918

TRQX

06/05/2021

07:25:21

00264557742EXPA1

47

9.950

TRQX

06/05/2021

07:30:48

00264559268EXPA1

800

9.948

TRQX

06/05/2021

07:31:42

00264559477EXPA1

500

9.948

TRQX

06/05/2021

07:31:42

00264559478EXPA1

180

9.946

TRQX

06/05/2021

07:32:42

00264559720EXPA1

500

9.946

TRQX

06/05/2021

07:32:42

00264559721EXPA1

72

9.936

TRQX

06/05/2021

07:40:02

00264561453EXPA1

17

9.938

TRQX

06/05/2021

07:40:05

00264561485EXPA1

785

9.938

TRQX

06/05/2021

07:40:05

00264561487EXPA1

6

9.950

TRQX

06/05/2021

07:43:55

00264562414EXPA1

100

9.950

TRQX

06/05/2021

07:44:01

00264562445EXPA1

500

9.950

TRQX

06/05/2021

07:44:01

00264562447EXPA1

142

9.950

TRQX

06/05/2021

07:44:46

00264562636EXPA1

203

9.950

TRQX

06/05/2021

07:44:46

00264562637EXPA1

143

9.920

TRQX

06/05/2021

07:54:57

00264566307EXPA1

500

9.920

TRQX

06/05/2021

07:54:57

00264566308EXPA1

301

9.910

TRQX

06/05/2021

08:01:10

00264568347EXPA1

100

9.924

TRQX

06/05/2021

08:06:36

00264570014EXPA1

459

9.924

TRQX

06/05/2021

08:06:36

00264570023EXPA1

100

9.924

TRQX

06/05/2021

08:11:48

00264571567EXPA1

367

9.924

TRQX

06/05/2021

08:11:48

00264571568EXPA1

37

9.920

TRQX

06/05/2021

08:15:01

00264572390EXPA1

11

9.920

TRQX

06/05/2021

08:15:04

00264572402EXPA1

190

9.922

TRQX

06/05/2021

08:23:30

00264574751EXPA1

500

9.922

TRQX

06/05/2021

08:23:30

00264574752EXPA1

185

9.906

TRQX

06/05/2021

08:31:02

00264576648EXPA1

799

9.906

TRQX

06/05/2021

08:31:02

00264576649EXPA1

528

9.878

TRQX

06/05/2021

08:49:54

00264582286EXPA1

100

9.904

TRQX

06/05/2021

09:06:08

00264586853EXPA1

912

9.904

TRQX

06/05/2021

09:06:08

00264586855EXPA1

907

9.896

TRQX

06/05/2021

09:14:26

00264589409EXPA1

597

9.902

TRQX

06/05/2021

09:18:10

00264590795EXPA1

298

9.892

TRQX

06/05/2021

09:27:35

00264593482EXPA1

1

9.896

TRQX

06/05/2021

09:40:28

00264596754EXPA1

500

9.896

TRQX

06/05/2021

09:40:28

00264596761EXPA1

58

9.896

TRQX

06/05/2021

09:40:28

00264596762EXPA1

6

9.896

TRQX

06/05/2021

09:40:28

00264596763EXPA1

412

9.896

TRQX

06/05/2021

09:40:28

00264596764EXPA1

855

9.894

TRQX

06/05/2021

09:44:04

00264597681EXPA1

190

9.910

TRQX

06/05/2021

09:55:37

00264600829EXPA1

239

9.910

TRQX

06/05/2021

09:55:37

00264600830EXPA1

16

9.910

TRQX

06/05/2021

09:55:37

00264600831EXPA1

275

9.910

TRQX

06/05/2021

09:55:37

00264600833EXPA1

371

9.910

TRQX

06/05/2021

09:55:37

00264600834EXPA1

2

9.896

TRQX

06/05/2021

09:59:50

00264602233EXPA1

11

9.920

TRQX

06/05/2021

10:14:08

00264605740EXPA1

71

9.902

TRQX

06/05/2021

10:24:49

00264608391EXPA1

3

9.902

TRQX

06/05/2021

10:24:49

00264608393EXPA1

611

9.892

TRQX

06/05/2021

10:37:42

00264610900EXPA1

4

9.886

TRQX

06/05/2021

10:44:57

00264612409EXPA1

1

9.884

TRQX

06/05/2021

10:53:10

00264614052EXPA1

100

9.884

TRQX

06/05/2021

10:53:10

00264614056EXPA1

14

9.868

TRQX

06/05/2021

10:57:12

00264615373EXPA1

66

9.868

TRQX

06/05/2021

10:57:12

00264615375EXPA1

3

9.868

TRQX

06/05/2021

10:57:12

00264615377EXPA1

197

9.868

TRQX

06/05/2021

10:57:12

00264615378EXPA1

210

9.868

TRQX

06/05/2021

10:57:17

00264615409EXPA1

17

9.868

TRQX

06/05/2021

10:57:17

00264615410EXPA1

836

9.868

TRQX

06/05/2021

11:01:21

00264616433EXPA1

50

9.868

TRQX

06/05/2021

11:01:21

00264616435EXPA1

88

9.868

TRQX

06/05/2021

11:01:21

00264616437EXPA1

166

9.868

TRQX

06/05/2021

11:01:21

00264616438EXPA1

190

9.858

TRQX

06/05/2021

11:13:12

00264619116EXPA1

100

9.858

TRQX

06/05/2021

11:13:12

00264619117EXPA1

43

9.858

TRQX

06/05/2021

11:13:12

00264619119EXPA1

190

9.848

TRQX

06/05/2021

11:17:36

00264620303EXPA1

100

9.848

TRQX

06/05/2021

11:17:36

00264620305EXPA1

54

9.806

TRQX

06/05/2021

11:49:43

00264628060EXPA1

249

9.806

TRQX

06/05/2021

11:49:43

00264628067EXPA1

44

9.810

TRQX

06/05/2021

12:12:08

00264633020EXPA1

286

9.810

TRQX

06/05/2021

12:12:08

00264633022EXPA1

2

9.810

TRQX

06/05/2021

12:12:08

00264633023EXPA1

9

9.810

TRQX

06/05/2021

12:12:08

00264633024EXPA1

901

9.810

TRQX

06/05/2021

12:12:55

00264633164EXPA1

13

9.806

TRQX

06/05/2021

12:22:47

00264635466EXPA1

4

9.806

TRQX

06/05/2021

12:22:47

00264635473EXPA1

68

9.806

TRQX

06/05/2021

12:22:47

00264635474EXPA1

93

9.806

TRQX

06/05/2021

12:22:47

00264635475EXPA1

100

9.806

TRQX

06/05/2021

12:22:47

00264635476EXPA1

911

9.816

TRQX

06/05/2021

12:37:45

00264639325EXPA1

416

9.796

TRQX

06/05/2021

12:46:21

00264641113EXPA1

600

9.804

TRQX

06/05/2021

12:51:25

00264642322EXPA1

1659

9.804

TRQX

06/05/2021

12:51:25

00264642323EXPA1

59

9.804

TRQX

06/05/2021

12:51:25

00264642324EXPA1

481

9.788

TRQX

06/05/2021

12:56:03

00264643470EXPA1

92

9.788

TRQX

06/05/2021

12:56:03

00264643471EXPA1

147

9.788

TRQX

06/05/2021

12:56:03

00264643472EXPA1

64

9.788

TRQX

06/05/2021

12:56:03

00264643473EXPA1

598

9.788

TRQX

06/05/2021

12:56:04

00264643478EXPA1

190

9.800

TRQX

06/05/2021

13:06:15

00264646157EXPA1

100

9.800

TRQX

06/05/2021

13:06:15

00264646159EXPA1

2

9.792

TRQX

06/05/2021

13:09:06

00264646940EXPA1

100

9.792

TRQX

06/05/2021

13:09:06

00264646942EXPA1

100

9.812

TRQX

06/05/2021

13:19:38

00264649998EXPA1

190

9.812

TRQX

06/05/2021

13:19:38

00264649999EXPA1

1093

9.812

TRQX

06/05/2021

13:19:38

00264650000EXPA1

190

9.810

TRQX

06/05/2021

13:22:32

00264650839EXPA1

291

9.810

TRQX

06/05/2021

13:22:32

00264650840EXPA1

273

9.802

TRQX

06/05/2021

13:25:06

00264651604EXPA1

110

9.802

TRQX

06/05/2021

13:25:06

00264651610EXPA1

94

9.798

TRQX

06/05/2021

13:28:23

00264652531EXPA1

100

9.804

TRQX

06/05/2021

13:30:30

00264653522EXPA1

6

9.772

TRQX

06/05/2021

13:40:08

00264658340EXPA1

220

9.772

TRQX

06/05/2021

13:40:08

00264658346EXPA1

100

9.772

TRQX

06/05/2021

13:40:08

00264658347EXPA1

100

9.754

TRQX

06/05/2021

13:53:43

00264663820EXPA1

82

9.754

TRQX

06/05/2021

13:54:02

00264663929EXPA1

100

9.754

TRQX

06/05/2021

13:54:02

00264663932EXPA1

14

9.740

TRQX

06/05/2021

13:56:13

00264665008EXPA1

7

9.732

TRQX

06/05/2021

13:57:18

00264665353EXPA1

100

9.732

TRQX

06/05/2021

13:57:18

00264665361EXPA1

15

9.716

TRQX

06/05/2021

14:01:28

00264667853EXPA1

1470

9.716

TRQX

06/05/2021

14:02:04

00264668153EXPA1

414

9.716

TRQX

06/05/2021

14:02:04

00264668154EXPA1

100

9.714

TRQX

06/05/2021

14:03:32

00264668893EXPA1

6

9.710

TRQX

06/05/2021

14:04:08

00264669232EXPA1

945

9.710

TRQX

06/05/2021

14:04:08

00264669234EXPA1

175

9.710

TRQX

06/05/2021

14:04:08

00264669235EXPA1

20

9.718

TRQX

06/05/2021

14:12:30

00264673276EXPA1

274

9.720

TRQX

06/05/2021

14:12:30

00264673278EXPA1

364

9.714

TRQX

06/05/2021

14:15:52

00264674872EXPA1

84

9.724

TRQX

06/05/2021

14:18:32

00264676107EXPA1

355

9.724

TRQX

06/05/2021

14:18:32

00264676108EXPA1

2

9.726

TRQX

06/05/2021

14:25:12

00264679238EXPA1

2

9.726

TRQX

06/05/2021

14:25:12

00264679239EXPA1

326

9.738

TRQX

06/05/2021

14:29:24

00264681188EXPA1

99

9.748

TRQX

06/05/2021

14:32:32

00264682605EXPA1

600

9.754

TRQX

06/05/2021

14:33:28

00264682999EXPA1

375

9.754

TRQX

06/05/2021

14:33:28

00264683001EXPA1

125

9.754

TRQX

06/05/2021

14:33:28

00264683002EXPA1

508

9.754

TRQX

06/05/2021

14:33:28

00264683003EXPA1

190

9.764

TRQX

06/05/2021

14:39:18

00264685791EXPA1

119

9.750

TRQX

06/05/2021

14:45:30

00264688499EXPA1

99

9.736

TRQX

06/05/2021

14:56:23

00264693626EXPA1

100

9.746

TRQX

06/05/2021

15:01:16

00264696466EXPA1

365

9.736

TRQX

06/05/2021

15:02:36

00264697157EXPA1

250

9.964

XLON

06/05/2021

07:01:12

00264550240EXPA1

131

9.964

XLON

06/05/2021

07:01:12

00264550241EXPA1

250

9.964

XLON

06/05/2021

07:01:12

00264550242EXPA1

415

9.950

XLON

06/05/2021

07:02:16

00264550580EXPA1

289

9.934

XLON

06/05/2021

07:02:50

00264551302EXPA1

319

9.934

XLON

06/05/2021

07:02:50

00264551303EXPA1

535

9.964

XLON

06/05/2021

07:04:18

00264551547EXPA1

15

9.958

XLON

06/05/2021

07:04:53

00264551657EXPA1

185

9.940

XLON

06/05/2021

07:05:35

00264551877EXPA1

318

9.934

XLON

06/05/2021

07:06:05

00264551976EXPA1

163

9.934

XLON

06/05/2021

07:06:05

00264551977EXPA1

692

9.938

XLON

06/05/2021

07:08:27

00264552514EXPA1

250

9.932

XLON

06/05/2021

07:08:44

00264552566EXPA1

110

9.932

XLON

06/05/2021

07:08:44

00264552567EXPA1

1

9.930

XLON

06/05/2021

07:09:02

00264552632EXPA1

533

9.920

XLON

06/05/2021

07:09:16

00264552692EXPA1

250

9.920

XLON

06/05/2021

07:10:06

00264552862EXPA1

1

9.922

XLON

06/05/2021

07:10:09

00264552877EXPA1

164

9.922

XLON

06/05/2021

07:10:09

00264552878EXPA1

386

9.918

XLON

06/05/2021

07:10:18

00264552917EXPA1

855

9.914

XLON

06/05/2021

07:10:19

00264552918EXPA1

547

9.912

XLON

06/05/2021

07:11:44

00264553425EXPA1

250

9.912

XLON

06/05/2021

07:12:28

00264553613EXPA1

250

9.902

XLON

06/05/2021

07:13:19

00264553818EXPA1

180

9.902

XLON

06/05/2021

07:14:01

00264553963EXPA1

274

9.902

XLON

06/05/2021

07:14:33

00264554102EXPA1

1

9.904

XLON

06/05/2021

07:14:36

00264554117EXPA1

382

9.908

XLON

06/05/2021

07:15:15

00264554429EXPA1

139

9.918

XLON

06/05/2021

07:15:27

00264554508EXPA1

200

9.918

XLON

06/05/2021

07:15:27

00264554509EXPA1

250

9.918

XLON

06/05/2021

07:15:27

00264554510EXPA1

250

9.922

XLON

06/05/2021

07:18:08

00264555362EXPA1

250

9.922

XLON

06/05/2021

07:18:32

00264555947EXPA1

250

9.922

XLON

06/05/2021

07:18:44

00264556056EXPA1

190

9.922

XLON

06/05/2021

07:18:44

00264556057EXPA1

250

9.922

XLON

06/05/2021

07:19:05

00264556129EXPA1

182

9.922

XLON

06/05/2021

07:19:05

00264556130EXPA1

250

9.922

XLON

06/05/2021

07:19:11

00264556143EXPA1

260

9.922

XLON

06/05/2021

07:19:11

00264556144EXPA1

182

9.922

XLON

06/05/2021

07:19:11

00264556145EXPA1

514

9.916

XLON

06/05/2021

07:19:20

00264556160EXPA1

483

9.910

XLON

06/05/2021

07:20:09

00264556421EXPA1

407

9.908

XLON

06/05/2021

07:20:43

00264556556EXPA1

269

9.918

XLON

06/05/2021

07:21:55

00264556884EXPA1

226

9.914

XLON

06/05/2021

07:22:02

00264556905EXPA1

385

9.914

XLON

06/05/2021

07:22:02

00264556906EXPA1

860

9.914

XLON

06/05/2021

07:22:34

00264557063EXPA1

202

9.914

XLON

06/05/2021

07:22:41

00264557085EXPA1

27

9.914

XLON

06/05/2021

07:23:19

00264557227EXPA1

250

9.922

XLON

06/05/2021

07:23:43

00264557340EXPA1

484

9.914

XLON

06/05/2021

07:24:45

00264557654EXPA1

370

9.922

XLON

06/05/2021

07:25:57

00264557995EXPA1

260

9.922

XLON

06/05/2021

07:25:57

00264557998EXPA1

106

9.934

XLON

06/05/2021

07:26:41

00264558243EXPA1

170

9.934

XLON

06/05/2021

07:26:41

00264558244EXPA1

323

9.930

XLON

06/05/2021

07:27:02

00264558329EXPA1

315

9.930

XLON

06/05/2021

07:27:02

00264558330EXPA1

402

9.938

XLON

06/05/2021

07:28:40

00264558709EXPA1

235

9.938

XLON

06/05/2021

07:28:40

00264558710EXPA1

1

9.948

XLON

06/05/2021

07:29:36

00264559007EXPA1

86

9.946

XLON

06/05/2021

07:30:09

00264559116EXPA1

131

9.946

XLON

06/05/2021

07:30:39

00264559231EXPA1

249

9.948

XLON

06/05/2021

07:33:27

00264559980EXPA1

1377

9.948

XLON

06/05/2021

07:33:27

00264559981EXPA1

650

9.944

XLON

06/05/2021

07:38:23

00264561044EXPA1

125

9.934

XLON

06/05/2021

07:39:13

00264561259EXPA1

515

9.934

XLON

06/05/2021

07:39:13

00264561260EXPA1

250

9.940

XLON

06/05/2021

07:42:37

00264561946EXPA1

1

9.942

XLON

06/05/2021

07:42:52

00264562037EXPA1

15

9.948

XLON

06/05/2021

07:43:34

00264562328EXPA1

240

9.948

XLON

06/05/2021

07:43:34

00264562329EXPA1

103

9.948

XLON

06/05/2021

07:43:34

00264562331EXPA1

250

9.948

XLON

06/05/2021

07:43:43

00264562382EXPA1

29

9.950

XLON

06/05/2021

07:43:52

00264562405EXPA1

250

9.948

XLON

06/05/2021

07:44:23

00264562529EXPA1

658

9.938

XLON

06/05/2021

07:46:04

00264563094EXPA1

207

9.936

XLON

06/05/2021

07:47:53

00264563611EXPA1

881

9.936

XLON

06/05/2021

07:48:02

00264563655EXPA1

602

9.928

XLON

06/05/2021

07:50:06

00264564378EXPA1

586

9.930

XLON

06/05/2021

07:50:50

00264564635EXPA1

742

9.930

XLON

06/05/2021

07:51:57

00264565073EXPA1

856

9.924

XLON

06/05/2021

07:52:48

00264565530EXPA1

28

9.920

XLON

06/05/2021

07:55:01

00264566335EXPA1

942

9.920

XLON

06/05/2021

07:55:01

00264566347EXPA1

250

9.916

XLON

06/05/2021

07:57:44

00264567137EXPA1

20

9.916

XLON

06/05/2021

07:57:44

00264567139EXPA1

588

9.900

XLON

06/05/2021

07:58:56

00264567562EXPA1

1034

9.910

XLON

06/05/2021

08:01:10

00264568350EXPA1

8

9.910

XLON

06/05/2021

08:03:17

00264568909EXPA1

250

9.912

XLON

06/05/2021

08:04:13

00264569200EXPA1

317

9.912

XLON

06/05/2021

08:04:13

00264569201EXPA1

516

9.912

XLON

06/05/2021

08:04:13

00264569202EXPA1

58

9.912

XLON

06/05/2021

08:04:13

00264569203EXPA1

1

9.920

XLON

06/05/2021

08:15:04

00264572403EXPA1

21

9.920

XLON

06/05/2021

08:15:04

00264572405EXPA1

250

9.922

XLON

06/05/2021

08:15:22

00264572466EXPA1

1238

9.922

XLON

06/05/2021

08:15:29

00264572520EXPA1

1185

9.916

XLON

06/05/2021

08:17:37

00264573022EXPA1

250

9.916

XLON

06/05/2021

08:21:09

00264574057EXPA1

154

9.916

XLON

06/05/2021

08:21:09

00264574058EXPA1

86

9.916

XLON

06/05/2021

08:21:09

00264574059EXPA1

585

9.922

XLON

06/05/2021

08:23:22

00264574734EXPA1

106

9.922

XLON

06/05/2021

08:23:22

00264574735EXPA1

250

9.920

XLON

06/05/2021

08:23:27

00264574745EXPA1

797

9.918

XLON

06/05/2021

08:24:00

00264574891EXPA1

596

9.914

XLON

06/05/2021

08:24:40

00264575112EXPA1

667

9.912

XLON

06/05/2021

08:27:57

00264575941EXPA1

545

9.910

XLON

06/05/2021

08:28:50

00264576158EXPA1

566

9.892

XLON

06/05/2021

08:33:06

00264577199EXPA1

576

9.894

XLON

06/05/2021

08:34:55

00264577717EXPA1

471

9.894

XLON

06/05/2021

08:34:55

00264577718EXPA1

755

9.892

XLON

06/05/2021

08:37:21

00264578453EXPA1

785

9.880

XLON

06/05/2021

08:42:07

00264579900EXPA1

564

9.876

XLON

06/05/2021

08:43:03

00264580136EXPA1

53

9.876

XLON

06/05/2021

08:43:03

00264580137EXPA1

70

9.874

XLON

06/05/2021

08:43:56

00264580344EXPA1

693

9.874

XLON

06/05/2021

08:43:56

00264580351EXPA1

593

9.874

XLON

06/05/2021

08:45:35

00264580921EXPA1

841

9.868

XLON

06/05/2021

08:46:05

00264581073EXPA1

738

9.868

XLON

06/05/2021

08:47:35

00264581534EXPA1

1170

9.874

XLON

06/05/2021

08:53:28

00264583477EXPA1

809

9.876

XLON

06/05/2021

08:56:55

00264584387EXPA1

342

9.876

XLON

06/05/2021

08:56:55

00264584388EXPA1

2

9.884

XLON

06/05/2021

09:00:26

00264585304EXPA1

17

9.884

XLON

06/05/2021

09:00:26

00264585305EXPA1

500

9.896

XLON

06/05/2021

09:02:00

00264585780EXPA1

51

9.896

XLON

06/05/2021

09:02:00

00264585782EXPA1

1185

9.896

XLON

06/05/2021

09:02:00

00264585784EXPA1

129

9.898

XLON

06/05/2021

09:05:06

00264586600EXPA1

665

9.910

XLON

06/05/2021

09:07:53

00264587316EXPA1

1354

9.910

XLON

06/05/2021

09:07:53

00264587317EXPA1

250

9.898

XLON

06/05/2021

09:11:13

00264588551EXPA1

500

9.896

XLON

06/05/2021

09:14:34

00264589444EXPA1

139

9.896

XLON

06/05/2021

09:14:34

00264589446EXPA1

1

9.900

XLON

06/05/2021

09:18:05

00264590770EXPA1

760

9.894

XLON

06/05/2021

09:20:15

00264591497EXPA1

250

9.888

XLON

06/05/2021

09:23:10

00264592385EXPA1

150

9.888

XLON

06/05/2021

09:23:10

00264592386EXPA1

951

9.888

XLON

06/05/2021

09:23:10

00264592387EXPA1

52

9.888

XLON

06/05/2021

09:23:10

00264592388EXPA1

463

9.884

XLON

06/05/2021

09:23:36

00264592481EXPA1

111

9.884

XLON

06/05/2021

09:23:36

00264592482EXPA1

43

9.888

XLON

06/05/2021

09:27:24

00264593424EXPA1

695

9.892

XLON

06/05/2021

09:27:35

00264593483EXPA1

358

9.892

XLON

06/05/2021

09:27:35

00264593484EXPA1

600

9.886

XLON

06/05/2021

09:29:52

00264594057EXPA1

37

9.886

XLON

06/05/2021

09:29:52

00264594058EXPA1

678

9.880

XLON

06/05/2021

09:31:06

00264594486EXPA1

204

9.894

XLON

06/05/2021

09:33:31

00264595029EXPA1

129

9.894

XLON

06/05/2021

09:33:31

00264595030EXPA1

600

9.894

XLON

06/05/2021

09:33:31

00264595031EXPA1

1221

9.894

XLON

06/05/2021

09:33:31

00264595032EXPA1

250

9.894

XLON

06/05/2021

09:40:22

00264596738EXPA1

250

9.894

XLON

06/05/2021

09:40:25

00264596743EXPA1

125

9.894

XLON

06/05/2021

09:40:25

00264596744EXPA1

250

9.894

XLON

06/05/2021

09:40:25

00264596745EXPA1

250

9.894

XLON

06/05/2021

09:40:25

00264596746EXPA1

84

9.888

XLON

06/05/2021

09:41:42

00264597126EXPA1

517

9.888

XLON

06/05/2021

09:41:42

00264597127EXPA1

250

9.894

XLON

06/05/2021

09:44:04

00264597677EXPA1

130

9.894

XLON

06/05/2021

09:44:04

00264597678EXPA1

176

9.894

XLON

06/05/2021

09:44:04

00264597679EXPA1

190

9.894

XLON

06/05/2021

09:44:04

00264597680EXPA1

74

9.904

XLON

06/05/2021

09:47:33

00264598503EXPA1

74

9.904

XLON

06/05/2021

09:47:33

00264598504EXPA1

1631

9.904

XLON

06/05/2021

09:47:33

00264598505EXPA1

523

9.904

XLON

06/05/2021

09:50:07

00264599033EXPA1

541

9.910

XLON

06/05/2021

09:52:52

00264599828EXPA1

720

9.910

XLON

06/05/2021

09:52:52

00264599830EXPA1

250

9.896

XLON

06/05/2021

09:59:50

00264602234EXPA1

150

9.896

XLON

06/05/2021

09:59:50

00264602235EXPA1

250

9.898

XLON

06/05/2021

10:00:51

00264602496EXPA1

471

9.898

XLON

06/05/2021

10:00:51

00264602497EXPA1

666

9.898

XLON

06/05/2021

10:01:07

00264602595EXPA1

708

9.894

XLON

06/05/2021

10:01:55

00264602785EXPA1

250

9.900

XLON

06/05/2021

10:04:31

00264603426EXPA1

846

9.902

XLON

06/05/2021

10:04:39

00264603491EXPA1

199

9.902

XLON

06/05/2021

10:04:39

00264603503EXPA1

862

9.914

XLON

06/05/2021

10:08:21

00264604542EXPA1

1068

9.920

XLON

06/05/2021

10:10:01

00264604880EXPA1

595

9.920

XLON

06/05/2021

10:13:19

00264605477EXPA1

3

9.920

XLON

06/05/2021

10:14:08

00264605742EXPA1

390

9.920

XLON

06/05/2021

10:14:08

00264605745EXPA1

1569

9.926

XLON

06/05/2021

10:15:46

00264606076EXPA1

250

9.924

XLON

06/05/2021

10:19:16

00264607149EXPA1

135

9.924

XLON

06/05/2021

10:19:16

00264607150EXPA1

150

9.924

XLON

06/05/2021

10:19:16

00264607151EXPA1

650

9.922

XLON

06/05/2021

10:20:41

00264607441EXPA1

400

9.914

XLON

06/05/2021

10:22:44

00264607817EXPA1

106

9.914

XLON

06/05/2021

10:22:44

00264607818EXPA1

250

9.902

XLON

06/05/2021

10:24:49

00264608397EXPA1

105

9.898

XLON

06/05/2021

10:27:20

00264608923EXPA1

475

9.898

XLON

06/05/2021

10:27:20

00264608925EXPA1

450

9.892

XLON

06/05/2021

10:28:43

00264609165EXPA1

264

9.892

XLON

06/05/2021

10:28:43

00264609166EXPA1

162

9.898

XLON

06/05/2021

10:31:22

00264609721EXPA1

222

9.898

XLON

06/05/2021

10:31:22

00264609722EXPA1

664

9.896

XLON

06/05/2021

10:31:22

00264609723EXPA1

250

9.896

XLON

06/05/2021

10:31:22

00264609724EXPA1

168

9.898

XLON

06/05/2021

10:31:22

00264609725EXPA1

150

9.898

XLON

06/05/2021

10:31:22

00264609726EXPA1

63

9.898

XLON

06/05/2021

10:31:22

00264609727EXPA1

178

9.898

XLON

06/05/2021

10:31:22

00264609728EXPA1

36

9.898

XLON

06/05/2021

10:31:22

00264609729EXPA1

250

9.890

XLON

06/05/2021

10:35:14

00264610493EXPA1

179

9.890

XLON

06/05/2021

10:35:14

00264610494EXPA1

145

9.890

XLON

06/05/2021

10:35:14

00264610495EXPA1

110

9.890

XLON

06/05/2021

10:35:14

00264610496EXPA1

307

9.890

XLON

06/05/2021

10:35:14

00264610497EXPA1

800

9.890

XLON

06/05/2021

10:39:46

00264611287EXPA1

579

9.896

XLON

06/05/2021

10:41:51

00264611691EXPA1

182

9.896

XLON

06/05/2021

10:41:51

00264611692EXPA1

45

9.896

XLON

06/05/2021

10:42:00

00264611741EXPA1

250

9.886

XLON

06/05/2021

10:44:57

00264612406EXPA1

172

9.886

XLON

06/05/2021

10:44:57

00264612407EXPA1

250

9.888

XLON

06/05/2021

10:47:29

00264612896EXPA1

278

9.890

XLON

06/05/2021

10:47:45

00264612924EXPA1

609

9.890

XLON

06/05/2021

10:47:45

00264612925EXPA1

183

9.890

XLON

06/05/2021

10:47:45

00264612926EXPA1

9

9.890

XLON

06/05/2021

10:47:45

00264612927EXPA1

250

9.890

XLON

06/05/2021

10:47:45

00264612928EXPA1

47

9.890

XLON

06/05/2021

10:47:45

00264612929EXPA1

9

9.890

XLON

06/05/2021

10:47:45

00264612930EXPA1

250

9.890

XLON

06/05/2021

10:47:45

00264612931EXPA1

47

9.890

XLON

06/05/2021

10:47:45

00264612932EXPA1

76

9.890

XLON

06/05/2021

10:47:45

00264612933EXPA1

46

9.890

XLON

06/05/2021

10:47:45

00264612934EXPA1

556

9.882

XLON

06/05/2021

10:51:05

00264613573EXPA1

176

9.882

XLON

06/05/2021

10:51:05

00264613574EXPA1

5

9.884

XLON

06/05/2021

10:53:10

00264614054EXPA1

133

9.884

XLON

06/05/2021

10:53:10

00264614057EXPA1

613

9.878

XLON

06/05/2021

10:54:12

00264614610EXPA1

290

9.872

XLON

06/05/2021

10:56:15

00264615191EXPA1

174

9.868

XLON

06/05/2021

10:57:17

00264615411EXPA1

84

9.864

XLON

06/05/2021

10:59:05

00264615882EXPA1

449

9.864

XLON

06/05/2021

10:59:05

00264615884EXPA1

200

9.864

XLON

06/05/2021

10:59:05

00264615889EXPA1

250

9.866

XLON

06/05/2021

11:01:21

00264616434EXPA1

1198

9.870

XLON

06/05/2021

11:06:22

00264617696EXPA1

696

9.864

XLON

06/05/2021

11:08:03

00264618022EXPA1

290

9.856

XLON

06/05/2021

11:10:33

00264618619EXPA1

184

9.856

XLON

06/05/2021

11:10:33

00264618621EXPA1

684

9.854

XLON

06/05/2021

11:10:56

00264618696EXPA1

250

9.858

XLON

06/05/2021

11:13:12

00264619118EXPA1

220

9.858

XLON

06/05/2021

11:13:12

00264619120EXPA1

284

9.858

XLON

06/05/2021

11:13:12

00264619121EXPA1

160

9.858

XLON

06/05/2021

11:13:12

00264619122EXPA1

5

9.858

XLON

06/05/2021

11:13:12

00264619123EXPA1

149

9.858

XLON

06/05/2021

11:13:12

00264619124EXPA1

195

9.858

XLON

06/05/2021

11:13:12

00264619125EXPA1

150

9.858

XLON

06/05/2021

11:13:12

00264619126EXPA1

370

9.848

XLON

06/05/2021

11:17:36

00264620302EXPA1

260

9.848

XLON

06/05/2021

11:17:36

00264620304EXPA1

150

9.848

XLON

06/05/2021

11:17:36

00264620306EXPA1

150

9.848

XLON

06/05/2021

11:17:36

00264620307EXPA1

250

9.830

XLON

06/05/2021

11:21:07

00264621225EXPA1

1017

9.830

XLON

06/05/2021

11:21:07

00264621228EXPA1

561

9.816

XLON

06/05/2021

11:24:04

00264622052EXPA1

109

9.822

XLON

06/05/2021

11:26:14

00264622558EXPA1

1619

9.822

XLON

06/05/2021

11:26:14

00264622559EXPA1

77

9.818

XLON

06/05/2021

11:28:45

00264623094EXPA1

19

9.812

XLON

06/05/2021

11:29:40

00264623310EXPA1

479

9.812

XLON

06/05/2021

11:31:09

00264623590EXPA1

83

9.810

XLON

06/05/2021

11:31:48

00264623786EXPA1

1

9.810

XLON

06/05/2021

11:31:48

00264623787EXPA1

413

9.810

XLON

06/05/2021

11:31:48

00264623788EXPA1

800

9.810

XLON

06/05/2021

11:31:48

00264623789EXPA1

174

9.810

XLON

06/05/2021

11:31:48

00264623790EXPA1

192

9.810

XLON

06/05/2021

11:31:48

00264623791EXPA1

21

9.810

XLON

06/05/2021

11:31:48

00264623792EXPA1

395

9.810

XLON

06/05/2021

11:35:46

00264624818EXPA1

5

9.810

XLON

06/05/2021

11:35:46

00264624819EXPA1

196

9.810

XLON

06/05/2021

11:35:46

00264624820EXPA1

254

9.810

XLON

06/05/2021

11:35:46

00264624821EXPA1

564

9.798

XLON

06/05/2021

11:38:02

00264625376EXPA1

273

9.802

XLON

06/05/2021

11:42:07

00264626300EXPA1

232

9.802

XLON

06/05/2021

11:42:07

00264626301EXPA1

800

9.810

XLON

06/05/2021

11:45:14

00264627063EXPA1

2

9.810

XLON

06/05/2021

11:45:14

00264627064EXPA1

239

9.810

XLON

06/05/2021

11:45:14

00264627065EXPA1

4

9.810

XLON

06/05/2021

11:45:14

00264627066EXPA1

235

9.810

XLON

06/05/2021

11:45:14

00264627067EXPA1

154

9.810

XLON

06/05/2021

11:45:14

00264627068EXPA1

1

9.810

XLON

06/05/2021

11:45:14

00264627069EXPA1

1229

9.806

XLON

06/05/2021

11:49:43

00264628063EXPA1

597

9.822

XLON

06/05/2021

11:52:36

00264628620EXPA1

2

9.820

XLON

06/05/2021

11:53:28

00264628880EXPA1

341

9.820

XLON

06/05/2021

11:53:28

00264628881EXPA1

168

9.818

XLON

06/05/2021

11:56:29

00264629561EXPA1

1022

9.818

XLON

06/05/2021

11:56:29

00264629563EXPA1

538

9.814

XLON

06/05/2021

11:59:05

00264630050EXPA1

434

9.812

XLON

06/05/2021

11:59:07

00264630052EXPA1

566

9.812

XLON

06/05/2021

11:59:07

00264630053EXPA1

800

9.820

XLON

06/05/2021

12:01:55

00264630677EXPA1

500

9.820

XLON

06/05/2021

12:01:55

00264630678EXPA1

521

9.818

XLON

06/05/2021

12:01:56

00264630680EXPA1

1000

9.806

XLON

06/05/2021

12:07:08

00264631787EXPA1

250

9.806

XLON

06/05/2021

12:09:23

00264632407EXPA1

193

9.806

XLON

06/05/2021

12:09:23

00264632409EXPA1

161

9.806

XLON

06/05/2021

12:09:23

00264632411EXPA1

191

9.806

XLON

06/05/2021

12:09:23

00264632413EXPA1

159

9.810

XLON

06/05/2021

12:12:55

00264633165EXPA1

370

9.810

XLON

06/05/2021

12:15:18

00264633669EXPA1

151

9.810

XLON

06/05/2021

12:15:18

00264633670EXPA1

199

9.810

XLON

06/05/2021

12:15:18

00264633671EXPA1

474

9.810

XLON

06/05/2021

12:15:18

00264633672EXPA1

138

9.808

XLON

06/05/2021

12:19:21

00264634707EXPA1

194

9.808

XLON

06/05/2021

12:19:21

00264634708EXPA1

816

9.808

XLON

06/05/2021

12:19:21

00264634709EXPA1

183

9.806

XLON

06/05/2021

12:22:47

00264635465EXPA1

2

9.806

XLON

06/05/2021

12:22:47

00264635467EXPA1

597

9.824

XLON

06/05/2021

12:25:42

00264636162EXPA1

464

9.818

XLON

06/05/2021

12:26:04

00264636289EXPA1

525

9.820

XLON

06/05/2021

12:27:32

00264636582EXPA1

572

9.814

XLON

06/05/2021

12:28:54

00264636867EXPA1

250

9.810

XLON

06/05/2021

12:30:56

00264637375EXPA1

27

9.812

XLON

06/05/2021

12:30:59

00264637389EXPA1

2

9.812

XLON

06/05/2021

12:30:59

00264637390EXPA1

2

9.812

XLON

06/05/2021

12:30:59

00264637391EXPA1

13

9.812

XLON

06/05/2021

12:31:02

00264637403EXPA1

2

9.812

XLON

06/05/2021

12:31:02

00264637404EXPA1

373

9.820

XLON

06/05/2021

12:31:33

00264637491EXPA1

228

9.820

XLON

06/05/2021

12:31:33

00264637492EXPA1

324

9.820

XLON

06/05/2021

12:31:33

00264637493EXPA1

236

9.820

XLON

06/05/2021

12:31:33

00264637494EXPA1

1

9.818

XLON

06/05/2021

12:33:45

00264638134EXPA1

187

9.820

XLON

06/05/2021

12:33:48

00264638142EXPA1

3

9.820

XLON

06/05/2021

12:33:48

00264638144EXPA1

153

9.820

XLON

06/05/2021

12:33:48

00264638146EXPA1

194

9.820

XLON

06/05/2021

12:33:48

00264638147EXPA1

250

9.820

XLON

06/05/2021

12:34:11

00264638260EXPA1

112

9.820

XLON

06/05/2021

12:34:11

00264638261EXPA1

575

9.822

XLON

06/05/2021

12:36:15

00264639017EXPA1

188

9.810

XLON

06/05/2021

12:40:14

00264639795EXPA1

18

9.810

XLON

06/05/2021

12:40:14

00264639796EXPA1

165

9.810

XLON

06/05/2021

12:40:14

00264639797EXPA1

171

9.810

XLON

06/05/2021

12:40:14

00264639798EXPA1

683

9.810

XLON

06/05/2021

12:40:14

00264639799EXPA1

1000

9.802

XLON

06/05/2021

12:40:53

00264639895EXPA1

139

9.802

XLON

06/05/2021

12:43:30

00264640444EXPA1

347

9.802

XLON

06/05/2021

12:43:30

00264640445EXPA1

88

9.802

XLON

06/05/2021

12:43:30

00264640446EXPA1

542

9.794

XLON

06/05/2021

12:44:36

00264640706EXPA1

174

9.796

XLON

06/05/2021

12:46:21

00264641114EXPA1

250

9.796

XLON

06/05/2021

12:46:21

00264641115EXPA1

6

9.796

XLON

06/05/2021

12:46:21

00264641116EXPA1

570

9.792

XLON

06/05/2021

12:46:23

00264641118EXPA1

8

9.796

XLON

06/05/2021

12:49:52

00264642001EXPA1

190

9.800

XLON

06/05/2021

12:52:27

00264642593EXPA1

290

9.800

XLON

06/05/2021

12:52:30

00264642607EXPA1

66

9.800

XLON

06/05/2021

12:52:30

00264642608EXPA1

546

9.798

XLON

06/05/2021

12:53:37

00264642883EXPA1

731

9.794

XLON

06/05/2021

12:53:55

00264642939EXPA1

250

9.788

XLON

06/05/2021

12:56:03

00264643474EXPA1

414

9.786

XLON

06/05/2021

12:59:18

00264644341EXPA1

110

9.786

XLON

06/05/2021

12:59:18

00264644342EXPA1

250

9.788

XLON

06/05/2021

13:00:23

00264644654EXPA1

1039

9.788

XLON

06/05/2021

13:00:23

00264644658EXPA1

618

9.798

XLON

06/05/2021

13:07:15

00264646435EXPA1

370

9.800

XLON

06/05/2021

13:07:20

00264646460EXPA1

250

9.800

XLON

06/05/2021

13:07:20

00264646461EXPA1

250

9.800

XLON

06/05/2021

13:07:20

00264646462EXPA1

146

9.800

XLON

06/05/2021

13:07:20

00264646463EXPA1

175

9.800

XLON

06/05/2021

13:07:20

00264646464EXPA1

250

9.800

XLON

06/05/2021

13:07:20

00264646465EXPA1

635

9.796

XLON

06/05/2021

13:07:51

00264646628EXPA1

822

9.790

XLON

06/05/2021

13:09:25

00264647055EXPA1

220

9.790

XLON

06/05/2021

13:09:25

00264647057EXPA1

1

9.790

XLON

06/05/2021

13:09:25

00264647061EXPA1

190

9.790

XLON

06/05/2021

13:09:25

00264647062EXPA1

522

9.790

XLON

06/05/2021

13:11:24

00264647564EXPA1

101

9.788

XLON

06/05/2021

13:13:03

00264648164EXPA1

1044

9.788

XLON

06/05/2021

13:13:03

00264648165EXPA1

196

9.790

XLON

06/05/2021

13:15:49

00264648906EXPA1

773

9.790

XLON

06/05/2021

13:15:49

00264648907EXPA1

2

9.790

XLON

06/05/2021

13:15:49

00264648908EXPA1

460

9.790

XLON

06/05/2021

13:15:49

00264648909EXPA1

250

9.790

XLON

06/05/2021

13:15:49

00264648910EXPA1

370

9.810

XLON

06/05/2021

13:22:32

00264650841EXPA1

250

9.810

XLON

06/05/2021

13:22:32

00264650842EXPA1

220

9.810

XLON

06/05/2021

13:22:32

00264650843EXPA1

42

9.810

XLON

06/05/2021

13:22:32

00264650844EXPA1

498

9.808

XLON

06/05/2021

13:22:36

00264650874EXPA1

437

9.800

XLON

06/05/2021

13:26:01

00264651857EXPA1

135

9.800

XLON

06/05/2021

13:26:01

00264651859EXPA1

502

9.798

XLON

06/05/2021

13:27:21

00264652229EXPA1

1171

9.800

XLON

06/05/2021

13:29:31

00264653058EXPA1

2

9.804

XLON

06/05/2021

13:30:52

00264653690EXPA1

495

9.804

XLON

06/05/2021

13:30:52

00264653691EXPA1

9

9.804

XLON

06/05/2021

13:31:09

00264653799EXPA1

194

9.804

XLON

06/05/2021

13:31:09

00264653800EXPA1

922

9.804

XLON

06/05/2021

13:31:09

00264653803EXPA1

171

9.804

XLON

06/05/2021

13:31:09

00264653804EXPA1

116

9.788

XLON

06/05/2021

13:32:00

00264654092EXPA1

504

9.788

XLON

06/05/2021

13:32:00

00264654093EXPA1

618

9.778

XLON

06/05/2021

13:32:33

00264654313EXPA1

977

9.782

XLON

06/05/2021

13:33:23

00264654708EXPA1

647

9.774

XLON

06/05/2021

13:33:58

00264655031EXPA1

184

9.774

XLON

06/05/2021

13:33:58

00264655032EXPA1

223

9.772

XLON

06/05/2021

13:33:58

00264655033EXPA1

350

9.772

XLON

06/05/2021

13:33:58

00264655034EXPA1

66

9.760

XLON

06/05/2021

13:35:10

00264655663EXPA1

524

9.760

XLON

06/05/2021

13:35:10

00264655664EXPA1

587

9.754

XLON

06/05/2021

13:35:44

00264655961EXPA1

282

9.776

XLON

06/05/2021

13:36:19

00264656315EXPA1

841

9.776

XLON

06/05/2021

13:36:19

00264656316EXPA1

250

9.780

XLON

06/05/2021

13:37:49

00264657023EXPA1

250

9.784

XLON

06/05/2021

13:37:59

00264657280EXPA1

197

9.788

XLON

06/05/2021

13:38:26

00264657624EXPA1

818

9.788

XLON

06/05/2021

13:38:26

00264657625EXPA1

802

9.770

XLON

06/05/2021

13:39:21

00264658008EXPA1

708

9.754

XLON

06/05/2021

13:41:08

00264658678EXPA1

639

9.746

XLON

06/05/2021

13:41:47

00264659062EXPA1

2

9.748

XLON

06/05/2021

13:42:36

00264659440EXPA1

888

9.748

XLON

06/05/2021

13:42:36

00264659441EXPA1

231

9.748

XLON

06/05/2021

13:42:36

00264659442EXPA1

130

9.748

XLON

06/05/2021

13:42:36

00264659443EXPA1

361

9.748

XLON

06/05/2021

13:42:36

00264659444EXPA1

368

9.746

XLON

06/05/2021

13:44:18

00264660135EXPA1

395

9.746

XLON

06/05/2021

13:44:18

00264660136EXPA1

536

9.744

XLON

06/05/2021

13:45:00

00264660331EXPA1

672

9.756

XLON

06/05/2021

13:46:41

00264661045EXPA1

323

9.756

XLON

06/05/2021

13:46:56

00264661124EXPA1

131

9.756

XLON

06/05/2021

13:46:56

00264661125EXPA1

392

9.754

XLON

06/05/2021

13:47:14

00264661253EXPA1

477

9.754

XLON

06/05/2021

13:47:14

00264661254EXPA1

250

9.760

XLON

06/05/2021

13:48:10

00264661523EXPA1

230

9.760

XLON

06/05/2021

13:48:10

00264661525EXPA1

709

9.760

XLON

06/05/2021

13:48:10

00264661526EXPA1

4

9.760

XLON

06/05/2021

13:48:10

00264661527EXPA1

97

9.760

XLON

06/05/2021

13:48:10

00264661528EXPA1

664

9.746

XLON

06/05/2021

13:49:02

00264661847EXPA1

583

9.748

XLON

06/05/2021

13:50:00

00264662187EXPA1

938

9.758

XLON

06/05/2021

13:50:49

00264662550EXPA1

529

9.758

XLON

06/05/2021

13:51:51

00264663045EXPA1

519

9.752

XLON

06/05/2021

13:52:46

00264663338EXPA1

385

9.754

XLON

06/05/2021

13:53:25

00264663651EXPA1

2

9.754

XLON

06/05/2021

13:53:43

00264663818EXPA1

7

9.754

XLON

06/05/2021

13:53:43

00264663819EXPA1

210

9.754

XLON

06/05/2021

13:54:02

00264663930EXPA1

2

9.754

XLON

06/05/2021

13:54:02

00264663931EXPA1

130

9.754

XLON

06/05/2021

13:54:02

00264663936EXPA1

582

9.754

XLON

06/05/2021

13:54:02

00264663938EXPA1

250

9.740

XLON

06/05/2021

13:55:52

00264664869EXPA1

211

9.740

XLON

06/05/2021

13:56:13

00264665004EXPA1

193

9.740

XLON

06/05/2021

13:56:13

00264665006EXPA1

510

9.734

XLON

06/05/2021

13:56:43

00264665146EXPA1

426

9.732

XLON

06/05/2021

13:57:18

00264665352EXPA1

190

9.732

XLON

06/05/2021

13:57:18

00264665354EXPA1

171

9.732

XLON

06/05/2021

13:57:18

00264665356EXPA1

216

9.732

XLON

06/05/2021

13:57:18

00264665358EXPA1

136

9.732

XLON

06/05/2021

13:57:18

00264665359EXPA1

32

9.732

XLON

06/05/2021

13:57:18

00264665362EXPA1

250

9.744

XLON

06/05/2021

13:59:14

00264666263EXPA1

230

9.744

XLON

06/05/2021

13:59:14

00264666264EXPA1

191

9.744

XLON

06/05/2021

13:59:14

00264666265EXPA1

643

9.744

XLON

06/05/2021

13:59:19

00264666312EXPA1

250

9.730

XLON

06/05/2021

14:00:35

00264667292EXPA1

2

9.730

XLON

06/05/2021

14:00:35

00264667293EXPA1

250

9.730

XLON

06/05/2021

14:00:35

00264667294EXPA1

209

9.730

XLON

06/05/2021

14:00:35

00264667295EXPA1

141

9.730

XLON

06/05/2021

14:00:35

00264667296EXPA1

250

9.714

XLON

06/05/2021

14:01:19

00264667805EXPA1

557

9.714

XLON

06/05/2021

14:01:31

00264667890EXPA1

588

9.710

XLON

06/05/2021

14:03:47

00264669035EXPA1

150

9.714

XLON

06/05/2021

14:05:01

00264669772EXPA1

230

9.714

XLON

06/05/2021

14:05:01

00264669773EXPA1

338

9.714

XLON

06/05/2021

14:05:01

00264669774EXPA1

153

9.714

XLON

06/05/2021

14:05:01

00264669775EXPA1

1152

9.712

XLON

06/05/2021

14:06:32

00264670372EXPA1

600

9.710

XLON

06/05/2021

14:07:34

00264670914EXPA1

1

9.708

XLON

06/05/2021

14:08:14

00264671143EXPA1

150

9.708

XLON

06/05/2021

14:08:14

00264671145EXPA1

379

9.708

XLON

06/05/2021

14:08:14

00264671146EXPA1

2

9.708

XLON

06/05/2021

14:08:14

00264671147EXPA1

250

9.704

XLON

06/05/2021

14:08:49

00264671442EXPA1

270

9.704

XLON

06/05/2021

14:08:49

00264671443EXPA1

147

9.704

XLON

06/05/2021

14:08:49

00264671444EXPA1

186

9.704

XLON

06/05/2021

14:08:49

00264671445EXPA1

4

9.704

XLON

06/05/2021

14:08:49

00264671446EXPA1

711

9.704

XLON

06/05/2021

14:08:49

00264671447EXPA1

73

9.710

XLON

06/05/2021

14:10:39

00264672449EXPA1

250

9.718

XLON

06/05/2021

14:10:46

00264672488EXPA1

250

9.718

XLON

06/05/2021

14:10:46

00264672489EXPA1

250

9.718

XLON

06/05/2021

14:10:54

00264672537EXPA1

114

9.716

XLON

06/05/2021

14:10:56

00264672563EXPA1

411

9.716

XLON

06/05/2021

14:10:56

00264672564EXPA1

624

9.718

XLON

06/05/2021

14:11:48

00264672882EXPA1

259

9.720

XLON

06/05/2021

14:12:30

00264673277EXPA1

318

9.720

XLON

06/05/2021

14:12:30

00264673280EXPA1

134

9.720

XLON

06/05/2021

14:12:30

00264673282EXPA1

392

9.720

XLON

06/05/2021

14:12:30

00264673284EXPA1

400

9.722

XLON

06/05/2021

14:13:49

00264674034EXPA1

139

9.722

XLON

06/05/2021

14:13:49

00264674035EXPA1

632

9.722

XLON

06/05/2021

14:13:49

00264674036EXPA1

619

9.716

XLON

06/05/2021

14:14:22

00264674280EXPA1

1497

9.714

XLON

06/05/2021

14:15:52

00264674873EXPA1

250

9.726

XLON

06/05/2021

14:17:07

00264675560EXPA1

702

9.726

XLON

06/05/2021

14:17:07

00264675561EXPA1

655

9.722

XLON

06/05/2021

14:17:18

00264675608EXPA1

527

9.716

XLON

06/05/2021

14:20:05

00264676795EXPA1

8

9.714

XLON

06/05/2021

14:20:35

00264677083EXPA1

1702

9.714

XLON

06/05/2021

14:20:46

00264677137EXPA1

2

9.716

XLON

06/05/2021

14:22:20

00264677858EXPA1

490

9.718

XLON

06/05/2021

14:23:06

00264678210EXPA1

2

9.718

XLON

06/05/2021

14:23:35

00264678427EXPA1

250

9.730

XLON

06/05/2021

14:24:29

00264678761EXPA1

3

9.730

XLON

06/05/2021

14:24:29

00264678763EXPA1

4

9.724

XLON

06/05/2021

14:25:09

00264679210EXPA1

401

9.724

XLON

06/05/2021

14:25:09

00264679211EXPA1

313

9.724

XLON

06/05/2021

14:25:09

00264679212EXPA1

136

9.724

XLON

06/05/2021

14:25:09

00264679213EXPA1

2

9.724

XLON

06/05/2021

14:25:09

00264679214EXPA1

250

9.724

XLON

06/05/2021

14:25:18

00264679341EXPA1

2

9.724

XLON

06/05/2021

14:25:18

00264679342EXPA1

608

9.722

XLON

06/05/2021

14:25:31

00264679520EXPA1

582

9.728

XLON

06/05/2021

14:26:03

00264679833EXPA1

469

9.722

XLON

06/05/2021

14:26:50

00264680116EXPA1

157

9.724

XLON

06/05/2021

14:26:55

00264680187EXPA1

200

9.724

XLON

06/05/2021

14:26:55

00264680188EXPA1

150

9.724

XLON

06/05/2021

14:26:55

00264680189EXPA1

250

9.724

XLON

06/05/2021

14:27:04

00264680263EXPA1

355

9.726

XLON

06/05/2021

14:27:04

00264680264EXPA1

861

9.726

XLON

06/05/2021

14:27:04

00264680265EXPA1

250

9.724

XLON

06/05/2021

14:27:37

00264680426EXPA1

448

9.724

XLON

06/05/2021

14:27:37

00264680427EXPA1

475

9.724

XLON

06/05/2021

14:27:37

00264680428EXPA1

93

9.724

XLON

06/05/2021

14:27:37

00264680429EXPA1

250

9.738

XLON

06/05/2021

14:29:12

00264681103EXPA1

385

9.738

XLON

06/05/2021

14:29:12

00264681104EXPA1

539

9.738

XLON

06/05/2021

14:29:24

00264681189EXPA1

1218

9.744

XLON

06/05/2021

14:30:24

00264681682EXPA1

240

9.742

XLON

06/05/2021

14:30:24

00264681684EXPA1

250

9.746

XLON

06/05/2021

14:31:49

00264682324EXPA1

79

9.764

XLON

06/05/2021

14:35:19

00264683966EXPA1

1308

9.764

XLON

06/05/2021

14:35:19

00264683967EXPA1

821

9.772

XLON

06/05/2021

14:37:27

00264685013EXPA1

250

9.766

XLON

06/05/2021

14:38:32

00264685414EXPA1

495

9.766

XLON

06/05/2021

14:38:32

00264685415EXPA1

4

9.766

XLON

06/05/2021

14:38:32

00264685416EXPA1

192

9.766

XLON

06/05/2021

14:38:32

00264685417EXPA1

581

9.762

XLON

06/05/2021

14:39:27

00264685860EXPA1

582

9.754

XLON

06/05/2021

14:39:54

00264686039EXPA1

603

9.750

XLON

06/05/2021

14:40:32

00264686336EXPA1

600

9.746

XLON

06/05/2021

14:41:20

00264686638EXPA1

620

9.744

XLON

06/05/2021

14:41:46

00264686861EXPA1

250

9.744

XLON

06/05/2021

14:42:26

00264687091EXPA1

150

9.744

XLON

06/05/2021

14:42:26

00264687092EXPA1

174

9.744

XLON

06/05/2021

14:42:26

00264687093EXPA1

124

9.744

XLON

06/05/2021

14:42:26

00264687094EXPA1

19

9.744

XLON

06/05/2021

14:42:26

00264687095EXPA1

150

9.744

XLON

06/05/2021

14:42:26

00264687096EXPA1

882

9.748

XLON

06/05/2021

14:43:22

00264687458EXPA1

2

9.748

XLON

06/05/2021

14:43:22

00264687459EXPA1

812

9.748

XLON

06/05/2021

14:43:37

00264687577EXPA1

250

9.748

XLON

06/05/2021

14:44:30

00264688078EXPA1

390

9.748

XLON

06/05/2021

14:44:30

00264688079EXPA1

156

9.750

XLON

06/05/2021

14:45:20

00264688455EXPA1

13

9.750

XLON

06/05/2021

14:45:20

00264688456EXPA1

1381

9.744

XLON

06/05/2021

14:46:54

00264689065EXPA1

426

9.744

XLON

06/05/2021

14:46:54

00264689066EXPA1

96

9.744

XLON

06/05/2021

14:46:54

00264689067EXPA1

559

9.736

XLON

06/05/2021

14:48:10

00264689598EXPA1

250

9.740

XLON

06/05/2021

14:49:15

00264690194EXPA1

18

9.740

XLON

06/05/2021

14:49:15

00264690196EXPA1

528

9.738

XLON

06/05/2021

14:49:21

00264690312EXPA1

250

9.736

XLON

06/05/2021

14:49:33

00264690454EXPA1

170

9.736

XLON

06/05/2021

14:49:33

00264690455EXPA1

468

9.736

XLON

06/05/2021

14:49:33

00264690456EXPA1

1263

9.734

XLON

06/05/2021

14:50:33

00264690883EXPA1

370

9.740

XLON

06/05/2021

14:52:00

00264691664EXPA1

1061

9.740

XLON

06/05/2021

14:52:15

00264691744EXPA1

193

9.740

XLON

06/05/2021

14:52:15

00264691745EXPA1

516

9.740

XLON

06/05/2021

14:52:30

00264691869EXPA1

476

9.738

XLON

06/05/2021

14:53:20

00264692223EXPA1

500

9.736

XLON

06/05/2021

14:53:57

00264692560EXPA1

250

9.734

XLON

06/05/2021

14:54:36

00264692839EXPA1

250

9.734

XLON

06/05/2021

14:54:39

00264692873EXPA1

705

9.734

XLON

06/05/2021

14:54:50

00264692965EXPA1

578

9.734

XLON

06/05/2021

14:55:43

00264693363EXPA1

555

9.736

XLON

06/05/2021

14:56:23

00264693627EXPA1

614

9.756

XLON

06/05/2021

14:57:07

00264693988EXPA1

202

9.756

XLON

06/05/2021

14:57:07

00264693989EXPA1

250

9.756

XLON

06/05/2021

14:57:07

00264693990EXPA1

862

9.752

XLON

06/05/2021

14:57:24

00264694117EXPA1

1

9.750

XLON

06/05/2021

14:58:35

00264694774EXPA1

593

9.750

XLON

06/05/2021

14:58:35

00264694775EXPA1

191

9.750

XLON

06/05/2021

14:58:35

00264694776EXPA1

496

9.748

XLON

06/05/2021

14:59:44

00264695370EXPA1

102

9.746

XLON

06/05/2021

15:00:04

00264695784EXPA1

270

9.746

XLON

06/05/2021

15:00:04

00264695785EXPA1

265

9.746

XLON

06/05/2021

15:00:04

00264695786EXPA1

8

9.746

XLON

06/05/2021

15:00:04

00264695787EXPA1

250

9.746

XLON

06/05/2021

15:01:16

00264696460EXPA1

193

9.746

XLON

06/05/2021

15:01:16

00264696462EXPA1

823

9.742

XLON

06/05/2021

15:01:36

00264696631EXPA1

250

9.738

XLON

06/05/2021

15:02:19

00264697051EXPA1

150

9.738

XLON

06/05/2021

15:02:19

00264697052EXPA1

320

9.738

XLON

06/05/2021

15:02:19

00264697054EXPA1

602

9.736

XLON

06/05/2021

15:03:28

00264697679EXPA1

462

9.742

XLON

06/05/2021

15:05:48

00264699031EXPA1

58

9.742

XLON

06/05/2021

15:05:48

00264699032EXPA1

250

9.742

XLON

06/05/2021

15:05:59

00264699150EXPA1

18

9.744

XLON

06/05/2021

15:06:41

00264699442EXPA1

4

9.744

XLON

06/05/2021

15:06:41

00264699444EXPA1

282

9.744

XLON

06/05/2021

15:06:41

00264699460EXPA1

4

9.744

XLON

06/05/2021

15:06:41

00264699474EXPA1

5

9.742

XLON

06/05/2021

15:07:23

00264699806EXPA1

223

9.742

XLON

06/05/2021

15:08:29

00264700446EXPA1

432

9.742

XLON

06/05/2021

15:08:29

00264700447EXPA1

2

9.742

XLON

06/05/2021

15:08:29

00264700448EXPA1

2

9.742

XLON

06/05/2021

15:08:29

00264700449EXPA1

250

9.742

XLON

06/05/2021

15:08:35

00264700506EXPA1

188

9.742

XLON

06/05/2021

15:08:35

00264700507EXPA1

2

9.742

XLON

06/05/2021

15:08:35

00264700508EXPA1

195

9.742

XLON

06/05/2021

15:08:40

00264700588EXPA1

190

9.742

XLON

06/05/2021

15:08:43

00264700626EXPA1

2

9.742

XLON

06/05/2021

15:08:43

00264700627EXPA1

100

9.742

XLON

06/05/2021

15:08:46

00264700668EXPA1

1089

9.742

XLON

06/05/2021

15:09:16

00264700907EXPA1

647

9.740

XLON

06/05/2021

15:09:28

00264701008EXPA1

197

9.740

XLON

06/05/2021

15:09:33

00264701066EXPA1

431

9.740

XLON

06/05/2021

15:09:33

00264701067EXPA1

449

9.748

XLON

06/05/2021

15:10:43

00264701781EXPA1

2

9.748

XLON

06/05/2021

15:11:52

00264702421EXPA1

99

9.752

XLON

06/05/2021

15:13:56

00264703452EXPA1

835

9.752

XLON

06/05/2021

15:13:56

00264703455EXPA1

250

9.752

XLON

06/05/2021

15:14:01

00264703516EXPA1

188

9.752

XLON

06/05/2021

15:14:04

00264703556EXPA1

2

9.752

XLON

06/05/2021

15:14:04

00264703558EXPA1

250

9.752

XLON

06/05/2021

15:14:07

00264703584EXPA1

192

9.752

XLON

06/05/2021

15:14:07

00264703585EXPA1

250

9.752

XLON

06/05/2021

15:14:10

00264703607EXPA1

139

9.752

XLON

06/05/2021

15:14:10

00264703613EXPA1

32

9.752

XLON

06/05/2021

15:14:13

00264703633EXPA1

185

9.752

XLON

06/05/2021

15:14:16

00264703650EXPA1

2

9.752

XLON

06/05/2021

15:14:16

00264703651EXPA1

681

9.750

XLON

06/05/2021

15:14:50

00264703911EXPA1

528

9.750

XLON

06/05/2021

15:15:50

00264704595EXPA1

250

9.750

XLON

06/05/2021

15:16:07

00264704784EXPA1

181

9.750

XLON

06/05/2021

15:16:50

00264705208EXPA1

190

9.750

XLON

06/05/2021

15:17:03

00264705463EXPA1

394

9.750

XLON

06/05/2021

15:17:03

00264705465EXPA1

214

9.750

XLON

06/05/2021

15:17:27

00264705764EXPA1

538

9.750

XLON

06/05/2021

15:17:27

00264705766EXPA1

188

9.750

XLON

06/05/2021

15:17:27

00264705767EXPA1

190

9.750

XLON

06/05/2021

15:17:27

00264705768EXPA1

2

9.750

XLON

06/05/2021

15:17:30

00264705805EXPA1

1111

9.750

XLON

06/05/2021

15:17:30

00264705806EXPA1

669

9.750

XLON

06/05/2021

15:18:08

00264706156EXPA1

166

9.754

XLON

06/05/2021

15:18:13

00264706179EXPA1

80

9.754

XLON

06/05/2021

15:18:13

00264706180EXPA1

890

9.754

XLON

06/05/2021

15:18:13

00264706181EXPA1

323

9.754

XLON

06/05/2021

15:18:13

00264706182EXPA1

21

9.754

XLON

06/05/2021

15:18:13

00264706183EXPA1

4

9.752

XLON

06/05/2021

15:18:23

00264706291EXPA1

214

9.752

XLON

06/05/2021

15:18:23

00264706292EXPA1

279

9.752

XLON

06/05/2021

15:18:23

00264706296EXPA1

661

9.746

XLON

06/05/2021

15:19:18

00264706930EXPA1

185

9.754

XLON

06/05/2021

15:19:45

00264707192EXPA1

250

9.756

XLON

06/05/2021

15:19:48

00264707262EXPA1

468

9.756

XLON

06/05/2021

15:19:48

00264707263EXPA1

9

9.756

XLON

06/05/2021

15:19:48

00264707269EXPA1

35

9.760

XLON

06/05/2021

15:20:50

00264708336EXPA1

377

9.758

XLON

06/05/2021

15:20:56

00264708397EXPA1

198

9.758

XLON

06/05/2021

15:20:56

00264708398EXPA1

659

9.750

XLON

06/05/2021

15:21:54

00264709074EXPA1

182

9.750

XLON

06/05/2021

15:22:20

00264709381EXPA1

629

9.750

XLON

06/05/2021

15:22:20

00264709382EXPA1

214

9.750

XLON

06/05/2021

15:22:20

00264709383EXPA1

2

9.750

XLON

06/05/2021

15:22:20

00264709384EXPA1

451

9.750

XLON

06/05/2021

15:22:20

00264709385EXPA1

641

9.748

XLON

06/05/2021

15:22:36

00264709511EXPA1

2

9.748

XLON

06/05/2021

15:23:06

00264709817EXPA1

24

9.748

XLON

06/05/2021

15:23:06

00264709819EXPA1

374

9.748

XLON

06/05/2021

15:23:06

00264709821EXPA1

190

9.748

XLON

06/05/2021

15:23:06

00264709822EXPA1

2

9.748

XLON

06/05/2021

15:23:06

00264709823EXPA1

250

9.748

XLON

06/05/2021

15:23:31

00264710151EXPA1

4

9.748

XLON

06/05/2021

15:23:31

00264710152EXPA1

184

9.748

XLON

06/05/2021

15:23:31

00264710154EXPA1

28

9.748

XLON

06/05/2021

15:23:31

00264710156EXPA1

150

9.748

XLON

06/05/2021

15:23:31

00264710158EXPA1

110

9.748

XLON

06/05/2021

15:23:31

00264710160EXPA1

195

9.748

XLON

06/05/2021

15:23:59

00264710466EXPA1

447

9.748

XLON

06/05/2021

15:23:59

00264710468EXPA1

12

9.748

XLON

06/05/2021

15:23:59

00264710469EXPA1

525

9.748

XLON

06/05/2021

15:24:17

00264710662EXPA1

190

9.748

XLON

06/05/2021

15:24:24

00264710695EXPA1

142

9.748

XLON

06/05/2021

15:24:24

00264710696EXPA1












 

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
 
 
POSDKABPABKDOPK
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Wpp PLC (WPP)

+7.40p (+0.94%)
delayed 17:45PM
< Back

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of directors' buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers