1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 2868Y
WPP PLC
11 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




11/05/2021










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






The Company announces that on 11/05/2021 it has purchased a total of 369,500 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

237,955

31,655

70,237

29,653

Highest price paid (per ordinary share)

9.816

9.816

9.796

9.806

Lowest price paid (per ordinary share)

9.522

9.526

9.524

9.526

Volume weighted average price paid (per ordinary share)

9.6360

9.6216

9.6457

9.6417












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 1,279,436,142 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 1,208,946,189 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

266

9.816

BATE

11/05/2021

07:05:42

00265040709EXPA1

11

9.816

BATE

11/05/2021

07:05:42

00265040712EXPA1

210

9.792

BATE

11/05/2021

07:07:40

00265041502EXPA1

100

9.792

BATE

11/05/2021

07:07:40

00265041503EXPA1

3

9.798

BATE

11/05/2021

07:10:17

00265042422EXPA1

100

9.796

BATE

11/05/2021

07:10:35

00265042527EXPA1

3

9.784

BATE

11/05/2021

07:10:50

00265042612EXPA1

2

9.754

BATE

11/05/2021

07:13:29

00265043676EXPA1

100

9.754

BATE

11/05/2021

07:13:29

00265043677EXPA1

5

9.726

BATE

11/05/2021

07:25:16

00265047589EXPA1

6

9.718

BATE

11/05/2021

07:34:37

00265050697EXPA1

100

9.718

BATE

11/05/2021

07:35:22

00265050977EXPA1

100

9.718

BATE

11/05/2021

07:35:25

00265050987EXPA1

100

9.718

BATE

11/05/2021

07:35:25

00265050988EXPA1

47

9.718

BATE

11/05/2021

07:36:51

00265051488EXPA1

66

9.714

BATE

11/05/2021

07:37:25

00265051646EXPA1

4

9.692

BATE

11/05/2021

07:42:30

00265053760EXPA1

95

9.706

BATE

11/05/2021

07:45:04

00265054658EXPA1

3

9.720

BATE

11/05/2021

08:00:33

00265061465EXPA1

4

9.698

BATE

11/05/2021

08:03:02

00265062376EXPA1

378

9.688

BATE

11/05/2021

08:07:57

00265064444EXPA1

5

9.714

BATE

11/05/2021

08:28:30

00265071687EXPA1

100

9.714

BATE

11/05/2021

08:28:30

00265071689EXPA1

65

9.714

BATE

11/05/2021

08:28:48

00265071811EXPA1

100

9.714

BATE

11/05/2021

08:28:48

00265071812EXPA1

84

9.714

BATE

11/05/2021

08:28:48

00265071813EXPA1

100

9.714

BATE

11/05/2021

08:29:03

00265071958EXPA1

48

9.706

BATE

11/05/2021

08:32:56

00265073446EXPA1

13

9.686

BATE

11/05/2021

08:36:11

00265074588EXPA1

65

9.686

BATE

11/05/2021

08:36:11

00265074590EXPA1

75

9.686

BATE

11/05/2021

08:36:11

00265074593EXPA1

7

9.690

BATE

11/05/2021

08:43:52

00265076830EXPA1

398

9.672

BATE

11/05/2021

08:52:02

00265079355EXPA1

4

9.676

BATE

11/05/2021

09:01:48

00265081935EXPA1

100

9.676

BATE

11/05/2021

09:02:03

00265081966EXPA1

4

9.676

BATE

11/05/2021

09:02:03

00265081968EXPA1

50

9.676

BATE

11/05/2021

09:02:06

00265081979EXPA1

5

9.676

BATE

11/05/2021

09:02:06

00265081980EXPA1

7

9.676

BATE

11/05/2021

09:03:06

00265082557EXPA1

65

9.682

BATE

11/05/2021

09:05:09

00265083285EXPA1

348

9.682

BATE

11/05/2021

09:05:09

00265083289EXPA1

8

9.688

BATE

11/05/2021

09:09:32

00265084459EXPA1

7

9.684

BATE

11/05/2021

09:11:03

00265084860EXPA1

12

9.684

BATE

11/05/2021

09:11:05

00265084880EXPA1

16

9.684

BATE

11/05/2021

09:11:05

00265084881EXPA1

67

9.684

BATE

11/05/2021

09:11:05

00265084882EXPA1

592

9.684

BATE

11/05/2021

09:11:05

00265084883EXPA1

96

9.684

BATE

11/05/2021

09:11:05

00265084884EXPA1

100

9.708

BATE

11/05/2021

09:21:17

00265087579EXPA1

164

9.708

BATE

11/05/2021

09:21:20

00265087587EXPA1

65

9.694

BATE

11/05/2021

09:25:19

00265088582EXPA1

94

9.694

BATE

11/05/2021

09:25:19

00265088584EXPA1

100

9.694

BATE

11/05/2021

09:25:19

00265088585EXPA1

124

9.692

BATE

11/05/2021

09:28:52

00265089491EXPA1

275

9.692

BATE

11/05/2021

09:28:52

00265089493EXPA1

1262

9.692

BATE

11/05/2021

09:28:52

00265089494EXPA1

11

9.696

BATE

11/05/2021

09:34:53

00265090860EXPA1

81

9.684

BATE

11/05/2021

09:40:27

00265092971EXPA1

729

9.684

BATE

11/05/2021

09:40:27

00265092973EXPA1

7

9.684

BATE

11/05/2021

09:48:35

00265096336EXPA1

100

9.684

BATE

11/05/2021

09:48:35

00265096337EXPA1

100

9.702

BATE

11/05/2021

09:58:57

00265100193EXPA1

100

9.710

BATE

11/05/2021

10:02:07

00265101340EXPA1

2

9.706

BATE

11/05/2021

10:03:24

00265101980EXPA1

100

9.690

BATE

11/05/2021

10:07:09

00265103578EXPA1

65

9.690

BATE

11/05/2021

10:07:09

00265103580EXPA1

7

9.694

BATE

11/05/2021

10:08:34

00265104015EXPA1

349

9.680

BATE

11/05/2021

10:11:25

00265105422EXPA1

100

9.688

BATE

11/05/2021

10:19:41

00265108287EXPA1

100

9.690

BATE

11/05/2021

10:24:13

00265109530EXPA1

23

9.690

BATE

11/05/2021

10:24:13

00265109531EXPA1

100

9.690

BATE

11/05/2021

10:24:13

00265109535EXPA1

3

9.690

BATE

11/05/2021

10:24:25

00265109582EXPA1

23

9.690

BATE

11/05/2021

10:24:25

00265109588EXPA1

100

9.690

BATE

11/05/2021

10:24:25

00265109589EXPA1

23

9.690

BATE

11/05/2021

10:24:25

00265109590EXPA1

100

9.690

BATE

11/05/2021

10:24:25

00265109591EXPA1

100

9.654

BATE

11/05/2021

10:41:25

00265115310EXPA1

100

9.654

BATE

11/05/2021

10:41:25

00265115312EXPA1

654

9.654

BATE

11/05/2021

10:41:25

00265115314EXPA1

100

9.654

BATE

11/05/2021

10:52:11

00265118542EXPA1

2

9.670

BATE

11/05/2021

10:59:29

00265120860EXPA1

100

9.668

BATE

11/05/2021

11:02:05

00265121609EXPA1

8

9.674

BATE

11/05/2021

11:05:11

00265122802EXPA1

100

9.674

BATE

11/05/2021

11:05:11

00265122803EXPA1

65

9.654

BATE

11/05/2021

11:24:52

00265128099EXPA1

102

9.654

BATE

11/05/2021

11:24:52

00265128100EXPA1

11

9.654

BATE

11/05/2021

11:25:44

00265128284EXPA1

431

9.654

BATE

11/05/2021

11:25:44

00265128285EXPA1

663

9.654

BATE

11/05/2021

11:25:44

00265128288EXPA1

463

9.648

BATE

11/05/2021

11:33:34

00265131172EXPA1

346

9.644

BATE

11/05/2021

11:37:12

00265132019EXPA1

3

9.634

BATE

11/05/2021

11:42:00

00265133248EXPA1

344

9.634

BATE

11/05/2021

11:42:10

00265133270EXPA1

481

9.634

BATE

11/05/2021

11:42:10

00265133272EXPA1

310

9.638

BATE

11/05/2021

11:48:04

00265134755EXPA1

600

9.646

BATE

11/05/2021

11:58:15

00265137372EXPA1

765

9.646

BATE

11/05/2021

11:58:15

00265137373EXPA1

840

9.616

BATE

11/05/2021

12:12:09

00265141770EXPA1

393

9.598

BATE

11/05/2021

12:21:53

00265145580EXPA1

64

9.598

BATE

11/05/2021

12:31:14

00265148919EXPA1

100

9.608

BATE

11/05/2021

12:46:37

00265153470EXPA1

100

9.608

BATE

11/05/2021

12:46:37

00265153472EXPA1

324

9.596

BATE

11/05/2021

12:51:37

00265155183EXPA1

7

9.588

BATE

11/05/2021

12:57:31

00265157318EXPA1

63

9.588

BATE

11/05/2021

13:19:34

00265166366EXPA1

1409

9.588

BATE

11/05/2021

13:19:39

00265166404EXPA1

3

9.602

BATE

11/05/2021

13:23:35

00265167954EXPA1

100

9.602

BATE

11/05/2021

13:24:57

00265168425EXPA1

100

9.598

BATE

11/05/2021

13:25:00

00265168440EXPA1

146

9.600

BATE

11/05/2021

13:25:06

00265168498EXPA1

14

9.600

BATE

11/05/2021

13:25:06

00265168499EXPA1

1409

9.600

BATE

11/05/2021

13:25:06

00265168500EXPA1

7

9.618

BATE

11/05/2021

13:35:54

00265175740EXPA1

47

9.620

BATE

11/05/2021

13:36:43

00265176348EXPA1

6

9.614

BATE

11/05/2021

13:40:46

00265178959EXPA1

100

9.614

BATE

11/05/2021

13:40:46

00265178962EXPA1

1

9.608

BATE

11/05/2021

13:41:04

00265179304EXPA1

100

9.628

BATE

11/05/2021

13:42:19

00265180170EXPA1

47

9.628

BATE

11/05/2021

13:42:19

00265180171EXPA1

13

9.638

BATE

11/05/2021

13:45:13

00265182552EXPA1

100

9.652

BATE

11/05/2021

13:56:00

00265189591EXPA1

100

9.654

BATE

11/05/2021

13:56:09

00265189686EXPA1

3

9.654

BATE

11/05/2021

13:56:09

00265189687EXPA1

100

9.676

BATE

11/05/2021

13:59:55

00265191931EXPA1

2

9.674

BATE

11/05/2021

14:00:04

00265192080EXPA1

52

9.674

BATE

11/05/2021

14:06:02

00265196694EXPA1

65

9.660

BATE

11/05/2021

14:08:00

00265197981EXPA1

100

9.662

BATE

11/05/2021

14:08:06

00265198019EXPA1

15

9.662

BATE

11/05/2021

14:08:06

00265198020EXPA1

244

9.660

BATE

11/05/2021

14:08:12

00265198085EXPA1

100

9.660

BATE

11/05/2021

14:08:12

00265198087EXPA1

40

9.642

BATE

11/05/2021

14:10:09

00265199498EXPA1

11

9.642

BATE

11/05/2021

14:11:03

00265200039EXPA1

86

9.642

BATE

11/05/2021

14:11:13

00265200104EXPA1

6

9.638

BATE

11/05/2021

14:11:31

00265200285EXPA1

25

9.622

BATE

11/05/2021

14:16:15

00265203113EXPA1

370

9.614

BATE

11/05/2021

14:17:26

00265204283EXPA1

120

9.614

BATE

11/05/2021

14:17:26

00265204284EXPA1

4

9.614

BATE

11/05/2021

14:17:26

00265204285EXPA1

1

9.614

BATE

11/05/2021

14:17:26

00265204286EXPA1

847

9.614

BATE

11/05/2021

14:17:26

00265204287EXPA1

469

9.622

BATE

11/05/2021

14:20:26

00265206089EXPA1

15

9.618

BATE

11/05/2021

14:22:49

00265207518EXPA1

6

9.578

BATE

11/05/2021

14:29:39

00265211552EXPA1

76

9.562

BATE

11/05/2021

14:30:22

00265212173EXPA1

71

9.528

BATE

11/05/2021

14:40:25

00265219633EXPA1

300

9.528

BATE

11/05/2021

14:40:25

00265219634EXPA1

362

9.536

BATE

11/05/2021

14:45:52

00265223306EXPA1

100

9.536

BATE

11/05/2021

14:48:46

00265225483EXPA1

47

9.536

BATE

11/05/2021

14:48:46

00265225484EXPA1

10

9.530

BATE

11/05/2021

14:49:14

00265225811EXPA1

84

9.530

BATE

11/05/2021

14:49:23

00265225941EXPA1

1431

9.530

BATE

11/05/2021

14:49:23

00265225942EXPA1

507

9.550

BATE

11/05/2021

14:52:56

00265228630EXPA1

30

9.548

BATE

11/05/2021

15:00:31

00265234092EXPA1

32

9.546

BATE

11/05/2021

15:01:42

00265234878EXPA1

110

9.546

BATE

11/05/2021

15:01:42

00265234879EXPA1

99

9.546

BATE

11/05/2021

15:01:42

00265234880EXPA1

118

9.546

BATE

11/05/2021

15:01:42

00265234881EXPA1

112

9.546

BATE

11/05/2021

15:01:42

00265234882EXPA1

45

9.546

BATE

11/05/2021

15:01:42

00265234883EXPA1

100

9.542

BATE

11/05/2021

15:02:15

00265235276EXPA1

1527

9.540

BATE

11/05/2021

15:03:54

00265236299EXPA1

99

9.526

BATE

11/05/2021

15:04:57

00265237110EXPA1

97

9.526

BATE

11/05/2021

15:04:57

00265237114EXPA1

4

9.538

BATE

11/05/2021

15:15:32

00265247032EXPA1

67

9.538

BATE

11/05/2021

15:15:38

00265247177EXPA1

76

9.538

BATE

11/05/2021

15:16:51

00265248387EXPA1

100

9.538

BATE

11/05/2021

15:16:51

00265248388EXPA1

78

9.538

BATE

11/05/2021

15:16:51

00265248389EXPA1

111

9.538

BATE

11/05/2021

15:16:51

00265248390EXPA1

1446

9.538

BATE

11/05/2021

15:16:51

00265248391EXPA1

24

9.544

BATE

11/05/2021

15:19:43

00265252163EXPA1

12

9.544

BATE

11/05/2021

15:19:43

00265252166EXPA1

302

9.544

BATE

11/05/2021

15:19:43

00265252168EXPA1

104

9.546

BATE

11/05/2021

15:19:50

00265252319EXPA1

7

9.546

BATE

11/05/2021

15:19:50

00265252325EXPA1

9

9.546

BATE

11/05/2021

15:19:50

00265252345EXPA1

126

9.550

BATE

11/05/2021

15:21:57

00265254306EXPA1

180

9.550

BATE

11/05/2021

15:21:57

00265254307EXPA1

91

9.550

BATE

11/05/2021

15:21:57

00265254308EXPA1

112

9.550

BATE

11/05/2021

15:21:57

00265254309EXPA1

45

9.550

BATE

11/05/2021

15:21:57

00265254310EXPA1

702

9.550

BATE

11/05/2021

15:21:57

00265254311EXPA1

3

9.550

BATE

11/05/2021

15:22:12

00265254585EXPA1

100

9.550

BATE

11/05/2021

15:22:12

00265254587EXPA1

26

9.554

BATE

11/05/2021

15:22:56

00265255446EXPA1

33

9.794

CHIX

11/05/2021

07:04:12

00265040005EXPA1

7

9.796

CHIX

11/05/2021

07:10:17

00265042421EXPA1

63

9.796

CHIX

11/05/2021

07:10:32

00265042496EXPA1

700

9.796

CHIX

11/05/2021

07:10:32

00265042498EXPA1

18

9.796

CHIX

11/05/2021

07:10:35

00265042522EXPA1

58

9.796

CHIX

11/05/2021

07:10:35

00265042525EXPA1

200

9.796

CHIX

11/05/2021

07:10:35

00265042528EXPA1

21

9.794

CHIX

11/05/2021

07:10:35

00265042529EXPA1

100

9.794

CHIX

11/05/2021

07:10:35

00265042530EXPA1

379

9.796

CHIX

11/05/2021

07:10:35

00265042531EXPA1

5

9.790

CHIX

11/05/2021

07:11:20

00265042754EXPA1

5

9.778

CHIX

11/05/2021

07:11:52

00265042985EXPA1

48

9.774

CHIX

11/05/2021

07:11:57

00265043040EXPA1

259

9.774

CHIX

11/05/2021

07:12:00

00265043056EXPA1

185

9.762

CHIX

11/05/2021

07:12:22

00265043184EXPA1

49

9.762

CHIX

11/05/2021

07:12:22

00265043185EXPA1

200

9.762

CHIX

11/05/2021

07:12:22

00265043186EXPA1

500

9.762

CHIX

11/05/2021

07:12:22

00265043187EXPA1

280

9.762

CHIX

11/05/2021

07:12:22

00265043188EXPA1

10

9.762

CHIX

11/05/2021

07:12:22

00265043189EXPA1

22

9.752

CHIX

11/05/2021

07:13:29

00265043675EXPA1

48

9.748

CHIX

11/05/2021

07:14:01

00265043840EXPA1

54

9.742

CHIX

11/05/2021

07:14:10

00265043907EXPA1

700

9.742

CHIX

11/05/2021

07:14:10

00265043908EXPA1

49

9.732

CHIX

11/05/2021

07:18:09

00265045250EXPA1

98

9.732

CHIX

11/05/2021

07:18:09

00265045251EXPA1

98

9.732

CHIX

11/05/2021

07:18:09

00265045252EXPA1

18

9.732

CHIX

11/05/2021

07:18:09

00265045253EXPA1

116

9.732

CHIX

11/05/2021

07:19:36

00265045708EXPA1

61

9.732

CHIX

11/05/2021

07:19:36

00265045709EXPA1

37

9.732

CHIX

11/05/2021

07:19:36

00265045712EXPA1

2

9.732

CHIX

11/05/2021

07:19:36

00265045713EXPA1

37

9.736

CHIX

11/05/2021

07:23:04

00265046860EXPA1

14

9.738

CHIX

11/05/2021

07:23:07

00265046881EXPA1

700

9.738

CHIX

11/05/2021

07:23:07

00265046883EXPA1

43

9.736

CHIX

11/05/2021

07:24:35

00265047321EXPA1

7

9.736

CHIX

11/05/2021

07:24:56

00265047437EXPA1

23

9.736

CHIX

11/05/2021

07:25:05

00265047519EXPA1

700

9.736

CHIX

11/05/2021

07:25:05

00265047520EXPA1

55

9.736

CHIX

11/05/2021

07:25:05

00265047521EXPA1

2

9.736

CHIX

11/05/2021

07:25:05

00265047522EXPA1

210

9.736

CHIX

11/05/2021

07:25:05

00265047524EXPA1

7

9.720

CHIX

11/05/2021

07:26:33

00265047988EXPA1

11

9.720

CHIX

11/05/2021

07:26:33

00265047989EXPA1

42

9.722

CHIX

11/05/2021

07:27:06

00265048206EXPA1

4

9.722

CHIX

11/05/2021

07:27:06

00265048208EXPA1

248

9.722

CHIX

11/05/2021

07:28:04

00265048626EXPA1

94

9.728

CHIX

11/05/2021

07:29:24

00265049021EXPA1

166

9.728

CHIX

11/05/2021

07:29:24

00265049022EXPA1

400

9.724

CHIX

11/05/2021

07:30:34

00265049460EXPA1

200

9.724

CHIX

11/05/2021

07:30:34

00265049461EXPA1

121

9.708

CHIX

11/05/2021

07:32:16

00265050064EXPA1

160

9.708

CHIX

11/05/2021

07:32:16

00265050068EXPA1

2

9.708

CHIX

11/05/2021

07:32:16

00265050071EXPA1

42

9.718

CHIX

11/05/2021

07:35:49

00265051171EXPA1

87

9.722

CHIX

11/05/2021

07:36:07

00265051273EXPA1

565

9.714

CHIX

11/05/2021

07:37:31

00265051665EXPA1

5

9.708

CHIX

11/05/2021

07:39:27

00265052373EXPA1

692

9.708

CHIX

11/05/2021

07:39:27

00265052374EXPA1

2

9.700

CHIX

11/05/2021

07:42:11

00265053513EXPA1

3

9.694

CHIX

11/05/2021

07:42:27

00265053707EXPA1

700

9.694

CHIX

11/05/2021

07:42:27

00265053708EXPA1

2

9.690

CHIX

11/05/2021

07:42:36

00265053804EXPA1

700

9.690

CHIX

11/05/2021

07:42:36

00265053805EXPA1

90

9.706

CHIX

11/05/2021

07:46:11

00265055198EXPA1

14

9.690

CHIX

11/05/2021

07:49:11

00265056590EXPA1

5

9.690

CHIX

11/05/2021

07:49:11

00265056591EXPA1

277

9.702

CHIX

11/05/2021

07:53:23

00265058425EXPA1

2

9.704

CHIX

11/05/2021

07:53:38

00265058535EXPA1

240

9.704

CHIX

11/05/2021

07:53:38

00265058537EXPA1

200

9.704

CHIX

11/05/2021

07:53:38

00265058538EXPA1

2

9.704

CHIX

11/05/2021

07:54:14

00265058730EXPA1

6

9.700

CHIX

11/05/2021

07:54:47

00265058946EXPA1

479

9.700

CHIX

11/05/2021

07:54:56

00265059092EXPA1

700

9.722

CHIX

11/05/2021

08:00:36

00265061478EXPA1

229

9.722

CHIX

11/05/2021

08:00:39

00265061510EXPA1

104

9.724

CHIX

11/05/2021

08:00:51

00265061582EXPA1

3

9.722

CHIX

11/05/2021

08:01:06

00265061660EXPA1

600

9.722

CHIX

11/05/2021

08:01:24

00265061804EXPA1

166

9.722

CHIX

11/05/2021

08:01:24

00265061806EXPA1

700

9.698

CHIX

11/05/2021

08:03:02

00265062377EXPA1

1259

9.688

CHIX

11/05/2021

08:07:57

00265064446EXPA1

14

9.684

CHIX

11/05/2021

08:16:25

00265067194EXPA1

4

9.682

CHIX

11/05/2021

08:19:52

00265068304EXPA1

129

9.682

CHIX

11/05/2021

08:19:52

00265068306EXPA1

160

9.698

CHIX

11/05/2021

08:24:18

00265069938EXPA1

148

9.698

CHIX

11/05/2021

08:24:18

00265069940EXPA1

4

9.698

CHIX

11/05/2021

08:24:21

00265069972EXPA1

8

9.698

CHIX

11/05/2021

08:24:24

00265069986EXPA1

300

9.706

CHIX

11/05/2021

08:25:13

00265070407EXPA1

100

9.706

CHIX

11/05/2021

08:25:13

00265070408EXPA1

19

9.712

CHIX

11/05/2021

08:26:53

00265070963EXPA1

3

9.710

CHIX

11/05/2021

08:29:00

00265071923EXPA1

12

9.704

CHIX

11/05/2021

08:31:59

00265073154EXPA1

12

9.706

CHIX

11/05/2021

08:32:20

00265073270EXPA1

12

9.706

CHIX

11/05/2021

08:32:47

00265073414EXPA1

100

9.706

CHIX

11/05/2021

08:32:53

00265073428EXPA1

8

9.706

CHIX

11/05/2021

08:33:05

00265073532EXPA1

15

9.706

CHIX

11/05/2021

08:33:29

00265073637EXPA1

4

9.686

CHIX

11/05/2021

08:36:11

00265074591EXPA1

155

9.686

CHIX

11/05/2021

08:36:11

00265074592EXPA1

149

9.672

CHIX

11/05/2021

08:39:14

00265075507EXPA1

149

9.678

CHIX

11/05/2021

08:44:53

00265077122EXPA1

324

9.678

CHIX

11/05/2021

08:44:53

00265077123EXPA1

100

9.684

CHIX

11/05/2021

08:46:02

00265077422EXPA1

140

9.682

CHIX

11/05/2021

09:05:09

00265083283EXPA1

28

9.682

CHIX

11/05/2021

09:05:09

00265083287EXPA1

4

9.692

CHIX

11/05/2021

09:07:30

00265083810EXPA1

104

9.692

CHIX

11/05/2021

09:08:05

00265084028EXPA1

259

9.692

CHIX

11/05/2021

09:08:05

00265084029EXPA1

5

9.688

CHIX

11/05/2021

09:09:32

00265084457EXPA1

2

9.682

CHIX

11/05/2021

09:11:00

00265084851EXPA1

62

9.682

CHIX

11/05/2021

09:11:00

00265084852EXPA1

145

9.688

CHIX

11/05/2021

09:13:58

00265085656EXPA1

121

9.688

CHIX

11/05/2021

09:16:11

00265086250EXPA1

200

9.700

CHIX

11/05/2021

09:18:18

00265086739EXPA1

300

9.700

CHIX

11/05/2021

09:18:18

00265086740EXPA1

86

9.700

CHIX

11/05/2021

09:18:18

00265086741EXPA1

86

9.700

CHIX

11/05/2021

09:18:18

00265086742EXPA1

10

9.708

CHIX

11/05/2021

09:21:14

00265087556EXPA1

600

9.706

CHIX

11/05/2021

09:21:23

00265087614EXPA1

3

9.700

CHIX

11/05/2021

09:23:48

00265088216EXPA1

125

9.700

CHIX

11/05/2021

09:23:48

00265088218EXPA1

454

9.696

CHIX

11/05/2021

09:34:53

00265090859EXPA1

4

9.696

CHIX

11/05/2021

09:34:59

00265090870EXPA1

32

9.698

CHIX

11/05/2021

09:35:45

00265091053EXPA1

4

9.698

CHIX

11/05/2021

09:35:48

00265091058EXPA1

109

9.696

CHIX

11/05/2021

09:38:33

00265092136EXPA1

296

9.692

CHIX

11/05/2021

09:38:49

00265092284EXPA1

144

9.684

CHIX

11/05/2021

09:40:24

00265092931EXPA1

566

9.696

CHIX

11/05/2021

09:43:48

00265094175EXPA1

2

9.684

CHIX

11/05/2021

09:48:35

00265096338EXPA1

100

9.684

CHIX

11/05/2021

09:48:35

00265096339EXPA1

100

9.684

CHIX

11/05/2021

09:48:35

00265096340EXPA1

200

9.700

CHIX

11/05/2021

09:58:12

00265099844EXPA1

325

9.708

CHIX

11/05/2021

10:00:52

00265100885EXPA1

195

9.708

CHIX

11/05/2021

10:00:52

00265100886EXPA1

700

9.712

CHIX

11/05/2021

10:01:43

00265101118EXPA1

3

9.710

CHIX

11/05/2021

10:02:22

00265101453EXPA1

700

9.706

CHIX

11/05/2021

10:03:21

00265101966EXPA1

156

9.706

CHIX

11/05/2021

10:03:24

00265101977EXPA1

600

9.706

CHIX

11/05/2021

10:03:24

00265101978EXPA1

7

9.680

CHIX

11/05/2021

10:11:25

00265105420EXPA1

300

9.680

CHIX

11/05/2021

10:11:25

00265105421EXPA1

400

9.680

CHIX

11/05/2021

10:11:25

00265105423EXPA1

100

9.680

CHIX

11/05/2021

10:11:25

00265105424EXPA1

700

9.692

CHIX

11/05/2021

10:22:35

00265109067EXPA1

519

9.686

CHIX

11/05/2021

10:26:47

00265110415EXPA1

534

9.658

CHIX

11/05/2021

10:37:01

00265113785EXPA1

14

9.656

CHIX

11/05/2021

10:40:34

00265115000EXPA1

100

9.650

CHIX

11/05/2021

10:46:20

00265116702EXPA1

280

9.650

CHIX

11/05/2021

10:46:20

00265116703EXPA1

7

9.648

CHIX

11/05/2021

10:50:19

00265117845EXPA1

2

9.654

CHIX

11/05/2021

10:52:31

00265118673EXPA1

60

9.662

CHIX

11/05/2021

10:55:06

00265119529EXPA1

446

9.662

CHIX

11/05/2021

10:55:06

00265119534EXPA1

103

9.672

CHIX

11/05/2021

10:59:05

00265120639EXPA1

25

9.672

CHIX

11/05/2021

10:59:08

00265120685EXPA1

12

9.672

CHIX

11/05/2021

10:59:14

00265120739EXPA1

6

9.672

CHIX

11/05/2021

10:59:20

00265120773EXPA1

200

9.672

CHIX

11/05/2021

10:59:20

00265120775EXPA1

2

9.670

CHIX

11/05/2021

10:59:26

00265120833EXPA1

6

9.672

CHIX

11/05/2021

11:00:50

00265121314EXPA1

105

9.672

CHIX

11/05/2021

11:00:50

00265121316EXPA1

34

9.670

CHIX

11/05/2021

11:01:08

00265121393EXPA1

86

9.672

CHIX

11/05/2021

11:01:11

00265121399EXPA1

148

9.672

CHIX

11/05/2021

11:01:11

00265121400EXPA1

100

9.672

CHIX

11/05/2021

11:01:11

00265121401EXPA1

3

9.668

CHIX

11/05/2021

11:02:05

00265121608EXPA1

1

9.668

CHIX

11/05/2021

11:07:24

00265123295EXPA1

7

9.670

CHIX

11/05/2021

11:07:27

00265123304EXPA1

138

9.672

CHIX

11/05/2021

11:11:05

00265124266EXPA1

349

9.672

CHIX

11/05/2021

11:11:13

00265124304EXPA1

410

9.678

CHIX

11/05/2021

11:15:19

00265125317EXPA1

6

9.654

CHIX

11/05/2021

11:24:46

00265128086EXPA1

7

9.654

CHIX

11/05/2021

11:24:46

00265128087EXPA1

1119

9.648

CHIX

11/05/2021

11:33:34

00265131171EXPA1

65

9.644

CHIX

11/05/2021

11:37:12

00265132018EXPA1

309

9.644

CHIX

11/05/2021

11:37:12

00265132020EXPA1

204

9.644

CHIX

11/05/2021

11:37:12

00265132021EXPA1

212

9.644

CHIX

11/05/2021

11:37:12

00265132022EXPA1

138

9.654

CHIX

11/05/2021

11:55:25

00265136469EXPA1

90

9.652

CHIX

11/05/2021

11:55:46

00265136577EXPA1

352

9.652

CHIX

11/05/2021

11:55:46

00265136580EXPA1

86

9.652

CHIX

11/05/2021

11:55:46

00265136581EXPA1

5

9.644

CHIX

11/05/2021

11:57:46

00265137212EXPA1

248

9.632

CHIX

11/05/2021

12:04:49

00265139282EXPA1

57

9.632

CHIX

11/05/2021

12:04:49

00265139284EXPA1

100

9.634

CHIX

11/05/2021

12:05:52

00265139566EXPA1

86

9.634

CHIX

11/05/2021

12:05:52

00265139567EXPA1

487

9.632

CHIX

11/05/2021

12:07:23

00265139978EXPA1

296

9.600

CHIX

11/05/2021

12:19:59

00265144725EXPA1

8

9.598

CHIX

11/05/2021

12:21:47

00265145520EXPA1

26

9.598

CHIX

11/05/2021

12:21:47

00265145521EXPA1

454

9.598

CHIX

11/05/2021

12:21:53

00265145581EXPA1

504

9.598

CHIX

11/05/2021

12:21:53

00265145582EXPA1

424

9.604

CHIX

11/05/2021

12:26:29

00265147211EXPA1

161

9.602

CHIX

11/05/2021

12:32:19

00265149332EXPA1

527

9.604

CHIX

11/05/2021

12:37:17

00265150802EXPA1

583

9.606

CHIX

11/05/2021

12:40:34

00265151710EXPA1

124

9.606

CHIX

11/05/2021

12:46:37

00265153471EXPA1

6

9.608

CHIX

11/05/2021

12:47:10

00265153630EXPA1

86

9.608

CHIX

11/05/2021

12:47:58

00265153809EXPA1

86

9.608

CHIX

11/05/2021

12:47:58

00265153810EXPA1

1

9.596

CHIX

11/05/2021

12:51:34

00265155141EXPA1

153

9.596

CHIX

11/05/2021

12:51:34

00265155142EXPA1

223

9.596

CHIX

11/05/2021

12:51:34

00265155143EXPA1

742

9.596

CHIX

11/05/2021

12:51:37

00265155184EXPA1

151

9.592

CHIX

11/05/2021

12:56:30

00265156912EXPA1

8

9.588

CHIX

11/05/2021

12:57:31

00265157319EXPA1

444

9.600

CHIX

11/05/2021

13:01:01

00265158567EXPA1

86

9.594

CHIX

11/05/2021

13:05:05

00265159981EXPA1

255

9.594

CHIX

11/05/2021

13:05:05

00265159984EXPA1

139

9.582

CHIX

11/05/2021

13:13:11

00265163692EXPA1

54

9.582

CHIX

11/05/2021

13:13:11

00265163694EXPA1

62

9.582

CHIX

11/05/2021

13:13:11

00265163698EXPA1

289

9.582

CHIX

11/05/2021

13:13:11

00265163699EXPA1

11

9.602

CHIX

11/05/2021

13:23:35

00265167955EXPA1

116

9.600

CHIX

11/05/2021

13:32:26

00265173118EXPA1

191

9.620

CHIX

11/05/2021

13:36:52

00265176426EXPA1

4

9.612

CHIX

11/05/2021

13:37:04

00265176613EXPA1

200

9.614

CHIX

11/05/2021

13:37:04

00265176615EXPA1

100

9.614

CHIX

11/05/2021

13:37:04

00265176618EXPA1

7

9.610

CHIX

11/05/2021

13:38:40

00265177546EXPA1

5

9.614

CHIX

11/05/2021

13:39:11

00265177921EXPA1

148

9.612

CHIX

11/05/2021

13:39:30

00265178075EXPA1

1

9.610

CHIX

11/05/2021

13:39:33

00265178111EXPA1

200

9.610

CHIX

11/05/2021

13:39:33

00265178112EXPA1

15

9.632

CHIX

11/05/2021

13:42:28

00265180280EXPA1

100

9.646

CHIX

11/05/2021

13:44:24

00265182028EXPA1

700

9.646

CHIX

11/05/2021

13:44:24

00265182029EXPA1

177

9.646

CHIX

11/05/2021

13:44:24

00265182030EXPA1

47

9.646

CHIX

11/05/2021

13:44:24

00265182031EXPA1

147

9.636

CHIX

11/05/2021

13:45:37

00265182894EXPA1

200

9.636

CHIX

11/05/2021

13:45:37

00265182896EXPA1

250

9.636

CHIX

11/05/2021

13:45:37

00265182902EXPA1

47

9.636

CHIX

11/05/2021

13:45:37

00265182904EXPA1

300

9.636

CHIX

11/05/2021

13:45:37

00265182906EXPA1

99

9.628

CHIX

11/05/2021

13:46:16

00265183270EXPA1

400

9.628

CHIX

11/05/2021

13:46:16

00265183271EXPA1

16

9.640

CHIX

11/05/2021

13:48:56

00265184720EXPA1

300

9.640

CHIX

11/05/2021

13:48:56

00265184721EXPA1

41

9.640

CHIX

11/05/2021

13:48:56

00265184722EXPA1

9

9.640

CHIX

11/05/2021

13:48:56

00265184723EXPA1

300

9.640

CHIX

11/05/2021

13:48:56

00265184724EXPA1

7

9.648

CHIX

11/05/2021

13:53:18

00265188016EXPA1

50

9.652

CHIX

11/05/2021

13:55:09

00265189095EXPA1

215

9.656

CHIX

11/05/2021

13:55:12

00265189125EXPA1

89

9.656

CHIX

11/05/2021

13:55:12

00265189127EXPA1

300

9.656

CHIX

11/05/2021

13:55:30

00265189307EXPA1

100

9.652

CHIX

11/05/2021

13:56:06

00265189647EXPA1

6

9.672

CHIX

11/05/2021

13:57:56

00265190779EXPA1

196

9.678

CHIX

11/05/2021

13:59:31

00265191620EXPA1

81

9.678

CHIX

11/05/2021

13:59:31

00265191621EXPA1

500

9.674

CHIX

11/05/2021

14:00:04

00265192082EXPA1

100

9.674

CHIX

11/05/2021

14:00:04

00265192083EXPA1

400

9.676

CHIX

11/05/2021

14:00:04

00265192084EXPA1

300

9.676

CHIX

11/05/2021

14:00:04

00265192085EXPA1

65

9.676

CHIX

11/05/2021

14:00:04

00265192086EXPA1

156

9.682

CHIX

11/05/2021

14:00:36

00265192351EXPA1

400

9.682

CHIX

11/05/2021

14:00:36

00265192352EXPA1

1702

9.682

CHIX

11/05/2021

14:00:39

00265192381EXPA1

5

9.672

CHIX

11/05/2021

14:03:33

00265194751EXPA1

153

9.668

CHIX

11/05/2021

14:04:04

00265195231EXPA1

17

9.664

CHIX

11/05/2021

14:06:48

00265197244EXPA1

700

9.664

CHIX

11/05/2021

14:06:48

00265197245EXPA1

164

9.660

CHIX

11/05/2021

14:08:00

00265197984EXPA1

196

9.660

CHIX

11/05/2021

14:08:03

00265198000EXPA1

700

9.638

CHIX

11/05/2021

14:11:31

00265200284EXPA1

86

9.638

CHIX

11/05/2021

14:11:31

00265200286EXPA1

188

9.638

CHIX

11/05/2021

14:11:31

00265200287EXPA1

86

9.638

CHIX

11/05/2021

14:11:31

00265200288EXPA1

541

9.634

CHIX

11/05/2021

14:12:56

00265201113EXPA1

1

9.620

CHIX

11/05/2021

14:14:52

00265202360EXPA1

191

9.620

CHIX

11/05/2021

14:14:55

00265202383EXPA1

600

9.622

CHIX

11/05/2021

14:16:12

00265203088EXPA1

84

9.622

CHIX

11/05/2021

14:16:12

00265203089EXPA1

200

9.618

CHIX

11/05/2021

14:16:18

00265203155EXPA1

700

9.616

CHIX

11/05/2021

14:16:35

00265203447EXPA1

1184

9.622

CHIX

11/05/2021

14:20:26

00265206091EXPA1

114

9.632

CHIX

11/05/2021

14:21:47

00265206944EXPA1

500

9.632

CHIX

11/05/2021

14:21:47

00265206945EXPA1

542

9.616

CHIX

11/05/2021

14:24:25

00265208406EXPA1

531

9.590

CHIX

11/05/2021

14:28:03

00265210549EXPA1

66

9.562

CHIX

11/05/2021

14:30:22

00265212175EXPA1

500

9.562

CHIX

11/05/2021

14:30:22

00265212178EXPA1

136

9.542

CHIX

11/05/2021

14:33:44

00265214792EXPA1

313

9.542

CHIX

11/05/2021

14:33:44

00265214795EXPA1

36

9.536

CHIX

11/05/2021

14:36:19

00265216832EXPA1

700

9.536

CHIX

11/05/2021

14:36:19

00265216833EXPA1

262

9.526

CHIX

11/05/2021

14:39:51

00265219279EXPA1

1610

9.542

CHIX

11/05/2021

14:42:54

00265221477EXPA1

279

9.542

CHIX

11/05/2021

14:42:54

00265221478EXPA1

1002

9.536

CHIX

11/05/2021

14:45:52

00265223307EXPA1

229

9.526

CHIX

11/05/2021

14:47:15

00265224506EXPA1

396

9.526

CHIX

11/05/2021

14:47:15

00265224508EXPA1

1214

9.550

CHIX

11/05/2021

14:52:56

00265228631EXPA1

451

9.544

CHIX

11/05/2021

14:54:44

00265229965EXPA1

75

9.544

CHIX

11/05/2021

14:54:44

00265229967EXPA1

34

9.542

CHIX

11/05/2021

14:56:14

00265231005EXPA1

86

9.546

CHIX

11/05/2021

15:01:33

00265234648EXPA1

86

9.546

CHIX

11/05/2021

15:01:33

00265234649EXPA1

203

9.546

CHIX

11/05/2021

15:01:33

00265234650EXPA1

218

9.546

CHIX

11/05/2021

15:01:33

00265234651EXPA1

7

9.542

CHIX

11/05/2021

15:02:18

00265235293EXPA1

600

9.542

CHIX

11/05/2021

15:02:18

00265235294EXPA1

136

9.526

CHIX

11/05/2021

15:04:57

00265237111EXPA1

200

9.526

CHIX

11/05/2021

15:04:57

00265237113EXPA1

338

9.526

CHIX

11/05/2021

15:04:57

00265237115EXPA1

524

9.524

CHIX

11/05/2021

15:06:08

00265237953EXPA1

576

9.528

CHIX

11/05/2021

15:07:38

00265239411EXPA1

55

9.528

CHIX

11/05/2021

15:07:38

00265239420EXPA1

568

9.528

CHIX

11/05/2021

15:10:53

00265242029EXPA1

500

9.526

CHIX

11/05/2021

15:12:15

00265243125EXPA1

420

9.536

CHIX

11/05/2021

15:15:33

00265247046EXPA1

289

9.536

CHIX

11/05/2021

15:15:43

00265247340EXPA1

11

9.536

CHIX

11/05/2021

15:15:43

00265247341EXPA1

653

9.544

CHIX

11/05/2021

15:18:34

00265250920EXPA1

80

9.552

CHIX

11/05/2021

15:20:32

00265253059EXPA1

1994

9.556

CHIX

11/05/2021

15:20:48

00265253285EXPA1

100

9.806

TRQX

11/05/2021

07:06:45

00265041143EXPA1

190

9.736

TRQX

11/05/2021

07:25:05

00265047523EXPA1

100

9.736

TRQX

11/05/2021

07:25:05

00265047525EXPA1

40

9.690

TRQX

11/05/2021

07:42:36

00265053799EXPA1

500

9.690

TRQX

11/05/2021

07:42:36

00265053800EXPA1

9

9.690

TRQX

11/05/2021

07:49:11

00265056589EXPA1

190

9.722

TRQX

11/05/2021

08:01:24

00265061803EXPA1

500

9.722

TRQX

11/05/2021

08:01:24

00265061805EXPA1

190

9.682

TRQX

11/05/2021

08:14:02

00265066314EXPA1

500

9.682

TRQX

11/05/2021

08:14:02

00265066315EXPA1

100

9.702

TRQX

11/05/2021

08:24:43

00265070102EXPA1

500

9.702

TRQX

11/05/2021

08:24:43

00265070103EXPA1

11

9.714

TRQX

11/05/2021

08:28:30

00265071686EXPA1

500

9.714

TRQX

11/05/2021

08:28:30

00265071688EXPA1

100

9.714

TRQX

11/05/2021

08:29:03

00265071957EXPA1

500

9.714

TRQX

11/05/2021

08:29:03

00265071959EXPA1

40

9.714

TRQX

11/05/2021

08:29:52

00265072333EXPA1

500

9.714

TRQX

11/05/2021

08:29:52

00265072334EXPA1

4

9.714

TRQX

11/05/2021

08:29:52

00265072336EXPA1

3

9.698

TRQX

11/05/2021

08:34:07

00265073856EXPA1

2

9.698

TRQX

11/05/2021

08:34:07

00265073857EXPA1

500

9.698

TRQX

11/05/2021

08:34:07

00265073858EXPA1

100

9.672

TRQX

11/05/2021

08:39:14

00265075505EXPA1

167

9.692

TRQX

11/05/2021

09:08:05

00265084024EXPA1

940

9.684

TRQX

11/05/2021

09:11:03

00265084859EXPA1

100

9.708

TRQX

11/05/2021

09:21:17

00265087576EXPA1

100

9.694

TRQX

11/05/2021

09:25:19

00265088583EXPA1

1652

9.696

TRQX

11/05/2021

09:25:49

00265088710EXPA1

91

9.696

TRQX

11/05/2021

09:34:53

00265090858EXPA1

62

9.698

TRQX

11/05/2021

09:38:09

00265091969EXPA1

100

9.698

TRQX

11/05/2021

09:38:09

00265091971EXPA1

3

9.698

TRQX

11/05/2021

09:38:27

00265092094EXPA1

100

9.698

TRQX

11/05/2021

09:38:36

00265092178EXPA1

934

9.684

TRQX

11/05/2021

09:40:27

00265092972EXPA1

158

9.688

TRQX

11/05/2021

09:48:06

00265096163EXPA1

4

9.684

TRQX

11/05/2021

09:48:35

00265096332EXPA1

100

9.684

TRQX

11/05/2021

09:48:35

00265096334EXPA1

8

9.710

TRQX

11/05/2021

10:02:07

00265101339EXPA1

190

9.706

TRQX

11/05/2021

10:03:24

00265101981EXPA1

100

9.706

TRQX

11/05/2021

10:03:24

00265101983EXPA1

100

9.694

TRQX

11/05/2021

10:06:12

00265103286EXPA1

100

9.690

TRQX

11/05/2021

10:07:09

00265103576EXPA1

3

9.690

TRQX

11/05/2021

10:07:09

00265103579EXPA1

6

9.690

TRQX

11/05/2021

10:07:09

00265103581EXPA1

2

9.690

TRQX

11/05/2021

10:07:09

00265103582EXPA1

190

9.688

TRQX

11/05/2021

10:19:41

00265108285EXPA1

100

9.690

TRQX

11/05/2021

10:24:13

00265109529EXPA1

100

9.690

TRQX

11/05/2021

10:24:13

00265109533EXPA1

68

9.690

TRQX

11/05/2021

10:24:13

00265109534EXPA1

100

9.690

TRQX

11/05/2021

10:24:25

00265109587EXPA1

100

9.690

TRQX

11/05/2021

10:24:25

00265109592EXPA1

100

9.654

TRQX

11/05/2021

10:41:25

00265115309EXPA1

100

9.654

TRQX

11/05/2021

10:41:25

00265115311EXPA1

711

9.654

TRQX

11/05/2021

10:41:25

00265115313EXPA1

100

9.650

TRQX

11/05/2021

10:46:20

00265116701EXPA1

2

9.670

TRQX

11/05/2021

10:59:35

00265120883EXPA1

273

9.672

TRQX

11/05/2021

11:07:41

00265123339EXPA1

1200

9.672

TRQX

11/05/2021

11:07:41

00265123340EXPA1

305

9.672

TRQX

11/05/2021

11:07:41

00265123341EXPA1

1

9.670

TRQX

11/05/2021

11:19:44

00265126395EXPA1

1

9.670

TRQX

11/05/2021

11:19:44

00265126397EXPA1

5

9.654

TRQX

11/05/2021

11:25:44

00265128283EXPA1

724

9.654

TRQX

11/05/2021

11:25:44

00265128286EXPA1

359

9.644

TRQX

11/05/2021

11:37:12

00265132012EXPA1

896

9.634

TRQX

11/05/2021

11:42:10

00265133271EXPA1

100

9.634

TRQX

11/05/2021

12:05:52

00265139565EXPA1

879

9.616

TRQX

11/05/2021

12:12:09

00265141769EXPA1

407

9.598

TRQX

11/05/2021

12:21:53

00265145579EXPA1

78

9.594

TRQX

11/05/2021

12:30:50

00265148800EXPA1

77

9.598

TRQX

11/05/2021

12:31:14

00265148918EXPA1

163

9.598

TRQX

11/05/2021

12:31:14

00265148923EXPA1

100

9.598

TRQX

11/05/2021

12:31:14

00265148925EXPA1

3

9.604

TRQX

11/05/2021

12:37:14

00265150800EXPA1

326

9.596

TRQX

11/05/2021

12:51:37

00265155182EXPA1

1603

9.580

TRQX

11/05/2021

13:09:22

00265162110EXPA1

7

9.608

TRQX

11/05/2021

13:38:07

00265177269EXPA1

100

9.610

TRQX

11/05/2021

13:41:10

00265179362EXPA1

11

9.610

TRQX

11/05/2021

13:41:16

00265179416EXPA1

69

9.612

TRQX

11/05/2021

13:41:19

00265179442EXPA1

100

9.636

TRQX

11/05/2021

13:45:37

00265182898EXPA1

200

9.636

TRQX

11/05/2021

13:45:37

00265182905EXPA1

331

9.624

TRQX

11/05/2021

13:47:02

00265183599EXPA1

100

9.636

TRQX

11/05/2021

13:49:55

00265185337EXPA1

66

9.636

TRQX

11/05/2021

13:49:55

00265185338EXPA1

64

9.636

TRQX

11/05/2021

13:49:55

00265185339EXPA1

11

9.636

TRQX

11/05/2021

13:49:55

00265185341EXPA1

600

9.636

TRQX

11/05/2021

13:49:55

00265185344EXPA1

600

9.636

TRQX

11/05/2021

13:49:55

00265185345EXPA1

154

9.636

TRQX

11/05/2021

13:49:55

00265185346EXPA1

190

9.648

TRQX

11/05/2021

13:54:03

00265188372EXPA1

100

9.652

TRQX

11/05/2021

13:56:00

00265189590EXPA1

100

9.654

TRQX

11/05/2021

13:56:09

00265189685EXPA1

100

9.658

TRQX

11/05/2021

13:56:45

00265190004EXPA1

100

9.660

TRQX

11/05/2021

13:56:48

00265190020EXPA1

65

9.678

TRQX

11/05/2021

13:59:52

00265191910EXPA1

100

9.674

TRQX

11/05/2021

14:00:04

00265192079EXPA1

7

9.676

TRQX

11/05/2021

14:00:04

00265192081EXPA1

100

9.670

TRQX

11/05/2021

14:03:00

00265194373EXPA1

100

9.672

TRQX

11/05/2021

14:03:03

00265194394EXPA1

100

9.660

TRQX

11/05/2021

14:08:12

00265198086EXPA1

10

9.660

TRQX

11/05/2021

14:08:12

00265198088EXPA1

100

9.644

TRQX

11/05/2021

14:10:53

00265199952EXPA1

190

9.644

TRQX

11/05/2021

14:10:53

00265199958EXPA1

88

9.644

TRQX

11/05/2021

14:10:53

00265199959EXPA1

100

9.644

TRQX

11/05/2021

14:10:53

00265199960EXPA1

13

9.624

TRQX

11/05/2021

14:16:03

00265203013EXPA1

6

9.624

TRQX

11/05/2021

14:16:03

00265203014EXPA1

5

9.624

TRQX

11/05/2021

14:16:06

00265203033EXPA1

100

9.624

TRQX

11/05/2021

14:16:09

00265203074EXPA1

67

9.624

TRQX

11/05/2021

14:16:15

00265203111EXPA1

190

9.590

TRQX

11/05/2021

14:26:49

00265209889EXPA1

1735

9.592

TRQX

11/05/2021

14:26:52

00265209922EXPA1

63

9.562

TRQX

11/05/2021

14:30:22

00265212172EXPA1

6

9.562

TRQX

11/05/2021

14:30:22

00265212174EXPA1

72

9.526

TRQX

11/05/2021

14:39:51

00265219282EXPA1

363

9.536

TRQX

11/05/2021

14:45:52

00265223308EXPA1

11

9.542

TRQX

11/05/2021

14:56:13

00265230980EXPA1

76

9.542

TRQX

11/05/2021

14:56:13

00265230981EXPA1

800

9.542

TRQX

11/05/2021

14:56:14

00265230999EXPA1

120

9.542

TRQX

11/05/2021

14:56:14

00265231002EXPA1

823

9.542

TRQX

11/05/2021

14:56:14

00265231003EXPA1

28

9.544

TRQX

11/05/2021

15:02:31

00265235485EXPA1

376

9.544

TRQX

11/05/2021

15:02:31

00265235486EXPA1

359

9.538

TRQX

11/05/2021

15:03:52

00265236283EXPA1

8

9.526

TRQX

11/05/2021

15:04:57

00265237109EXPA1

100

9.526

TRQX

11/05/2021

15:04:57

00265237112EXPA1

4

9.544

TRQX

11/05/2021

15:18:23

00265250720EXPA1

100

9.544

TRQX

11/05/2021

15:18:23

00265250721EXPA1

34

9.550

TRQX

11/05/2021

15:22:12

00265254584EXPA1

100

9.550

TRQX

11/05/2021

15:22:12

00265254586EXPA1

225

9.546

TRQX

11/05/2021

15:22:15

00265254642EXPA1

217

9.546

TRQX

11/05/2021

15:22:15

00265254644EXPA1

319

9.546

TRQX

11/05/2021

15:22:23

00265254823EXPA1

283

9.762

XLON

11/05/2021

07:01:20

00265038980EXPA1

168

9.762

XLON

11/05/2021

07:01:20

00265038981EXPA1

200

9.796

XLON

11/05/2021

07:04:42

00265040237EXPA1

140

9.796

XLON

11/05/2021

07:04:42

00265040238EXPA1

292

9.796

XLON

11/05/2021

07:04:42

00265040239EXPA1

377

9.802

XLON

11/05/2021

07:05:16

00265040553EXPA1

666

9.816

XLON

11/05/2021

07:05:36

00265040690EXPA1

654

9.812

XLON

11/05/2021

07:05:42

00265040711EXPA1

11

9.812

XLON

11/05/2021

07:05:42

00265040713EXPA1

176

9.808

XLON

11/05/2021

07:06:05

00265040854EXPA1

200

9.804

XLON

11/05/2021

07:06:42

00265041122EXPA1

226

9.792

XLON

11/05/2021

07:07:34

00265041430EXPA1

100

9.788

XLON

11/05/2021

07:07:58

00265041609EXPA1

491

9.796

XLON

11/05/2021

07:08:19

00265041717EXPA1

495

9.806

XLON

11/05/2021

07:10:03

00265042321EXPA1

52

9.806

XLON

11/05/2021

07:10:03

00265042322EXPA1

200

9.796

XLON

11/05/2021

07:10:14

00265042393EXPA1

78

9.796

XLON

11/05/2021

07:10:14

00265042394EXPA1

184

9.800

XLON

11/05/2021

07:10:20

00265042438EXPA1

2

9.796

XLON

11/05/2021

07:10:35

00265042523EXPA1

103

9.796

XLON

11/05/2021

07:10:35

00265042524EXPA1

92

9.796

XLON

11/05/2021

07:10:35

00265042526EXPA1

349

9.790

XLON

11/05/2021

07:10:36

00265042533EXPA1

51

9.790

XLON

11/05/2021

07:10:36

00265042534EXPA1

102

9.792

XLON

11/05/2021

07:11:08

00265042680EXPA1

487

9.782

XLON

11/05/2021

07:11:21

00265042760EXPA1

30

9.782

XLON

11/05/2021

07:11:22

00265042766EXPA1

90

9.780

XLON

11/05/2021

07:11:27

00265042791EXPA1

200

9.780

XLON

11/05/2021

07:11:33

00265042850EXPA1

84

9.780

XLON

11/05/2021

07:11:33

00265042851EXPA1

431

9.780

XLON

11/05/2021

07:11:33

00265042852EXPA1

296

9.780

XLON

11/05/2021

07:11:33

00265042853EXPA1

86

9.738

XLON

11/05/2021

07:14:55

00265044105EXPA1

513

9.738

XLON

11/05/2021

07:14:55

00265044106EXPA1

560

9.738

XLON

11/05/2021

07:14:55

00265044108EXPA1

603

9.734

XLON

11/05/2021

07:16:20

00265044661EXPA1

526

9.732

XLON

11/05/2021

07:18:31

00265045338EXPA1

276

9.732

XLON

11/05/2021

07:19:36

00265045710EXPA1

185

9.732

XLON

11/05/2021

07:19:36

00265045711EXPA1

1689

9.740

XLON

11/05/2021

07:19:49

00265045771EXPA1

27

9.738

XLON

11/05/2021

07:21:46

00265046396EXPA1

3

9.736

XLON

11/05/2021

07:22:07

00265046585EXPA1

49

9.736

XLON

11/05/2021

07:22:07

00265046587EXPA1

99

9.734

XLON

11/05/2021

07:23:21

00265046963EXPA1

481

9.726

XLON

11/05/2021

07:24:03

00265047202EXPA1

200

9.736

XLON

11/05/2021

07:24:56

00265047439EXPA1

200

9.726

XLON

11/05/2021

07:25:22

00265047640EXPA1

187

9.726

XLON

11/05/2021

07:25:22

00265047641EXPA1

432

9.726

XLON

11/05/2021

07:25:22

00265047642EXPA1

245

9.716

XLON

11/05/2021

07:26:01

00265047798EXPA1

225

9.716

XLON

11/05/2021

07:26:01

00265047799EXPA1

95

9.716

XLON

11/05/2021

07:26:01

00265047801EXPA1

4

9.720

XLON

11/05/2021

07:26:33

00265047984EXPA1

100

9.720

XLON

11/05/2021

07:26:33

00265047985EXPA1

100

9.720

XLON

11/05/2021

07:26:33

00265047986EXPA1

100

9.720

XLON

11/05/2021

07:26:33

00265047987EXPA1

264

9.722

XLON

11/05/2021

07:27:06

00265048207EXPA1

100

9.722

XLON

11/05/2021

07:27:06

00265048209EXPA1

100

9.722

XLON

11/05/2021

07:27:06

00265048210EXPA1

492

9.716

XLON

11/05/2021

07:28:20

00265048697EXPA1

370

9.722

XLON

11/05/2021

07:29:06

00265048918EXPA1

62

9.722

XLON

11/05/2021

07:29:06

00265048919EXPA1

4

9.732

XLON

11/05/2021

07:30:09

00265049286EXPA1

27

9.732

XLON

11/05/2021

07:30:12

00265049298EXPA1

614

9.728

XLON

11/05/2021

07:30:20

00265049348EXPA1

127

9.724

XLON

11/05/2021

07:30:34

00265049462EXPA1

450

9.722

XLON

11/05/2021

07:31:04

00265049645EXPA1

32

9.710

XLON

11/05/2021

07:31:38

00265049808EXPA1

420

9.710

XLON

11/05/2021

07:31:38

00265049809EXPA1

125

9.708

XLON

11/05/2021

07:32:16

00265050069EXPA1

121

9.708

XLON

11/05/2021

07:32:16

00265050070EXPA1

133

9.708

XLON

11/05/2021

07:32:16

00265050072EXPA1

116

9.708

XLON

11/05/2021

07:32:16

00265050073EXPA1

143

9.704

XLON

11/05/2021

07:32:19

00265050074EXPA1

134

9.704

XLON

11/05/2021

07:32:19

00265050075EXPA1

174

9.704

XLON

11/05/2021

07:32:19

00265050076EXPA1

599

9.718

XLON

11/05/2021

07:34:17

00265050621EXPA1

36

9.718

XLON

11/05/2021

07:34:17

00265050622EXPA1

498

9.716

XLON

11/05/2021

07:34:54

00265050803EXPA1

222

9.722

XLON

11/05/2021

07:36:04

00265051256EXPA1

83

9.722

XLON

11/05/2021

07:36:07

00265051272EXPA1

651

9.722

XLON

11/05/2021

07:36:33

00265051394EXPA1

200

9.716

XLON

11/05/2021

07:36:51

00265051487EXPA1

646

9.714

XLON

11/05/2021

07:37:31

00265051666EXPA1

256

9.714

XLON

11/05/2021

07:37:31

00265051667EXPA1

223

9.714

XLON

11/05/2021

07:37:31

00265051668EXPA1

545

9.704

XLON

11/05/2021

07:40:12

00265052676EXPA1

42

9.704

XLON

11/05/2021

07:40:12

00265052677EXPA1

200

9.688

XLON

11/05/2021

07:42:36

00265053802EXPA1

14

9.690

XLON

11/05/2021

07:42:36

00265053803EXPA1

200

9.706

XLON

11/05/2021

07:45:04

00265054657EXPA1

81

9.706

XLON

11/05/2021

07:45:04

00265054659EXPA1

92

9.706

XLON

11/05/2021

07:45:04

00265054660EXPA1

601

9.700

XLON

11/05/2021

07:45:09

00265054724EXPA1

200

9.706

XLON

11/05/2021

07:46:11

00265055196EXPA1

87

9.706

XLON

11/05/2021

07:46:11

00265055197EXPA1

352

9.706

XLON

11/05/2021

07:46:11

00265055199EXPA1

505

9.702

XLON

11/05/2021

07:46:30

00265055363EXPA1

100

9.702

XLON

11/05/2021

07:46:30

00265055364EXPA1

630

9.702

XLON

11/05/2021

07:47:30

00265055764EXPA1

200

9.690

XLON

11/05/2021

07:49:28

00265056714EXPA1

2

9.696

XLON

11/05/2021

07:50:30

00265057234EXPA1

200

9.702

XLON

11/05/2021

07:52:09

00265058014EXPA1

557

9.700

XLON

11/05/2021

07:53:06

00265058326EXPA1

12

9.702

XLON

11/05/2021

07:53:26

00265058468EXPA1

200

9.704

XLON

11/05/2021

07:53:38

00265058536EXPA1

297

9.704

XLON

11/05/2021

07:53:47

00265058568EXPA1

88

9.704

XLON

11/05/2021

07:53:47

00265058569EXPA1

200

9.704

XLON

11/05/2021

07:54:14

00265058731EXPA1

83

9.704

XLON

11/05/2021

07:54:14

00265058732EXPA1

200

9.704

XLON

11/05/2021

07:54:17

00265058770EXPA1

85

9.704

XLON

11/05/2021

07:54:17

00265058771EXPA1

354

9.700

XLON

11/05/2021

07:54:20

00265058797EXPA1

304

9.700

XLON

11/05/2021

07:54:20

00265058798EXPA1

200

9.690

XLON

11/05/2021

07:55:21

00265059294EXPA1

100

9.690

XLON

11/05/2021

07:55:21

00265059295EXPA1

100

9.690

XLON

11/05/2021

07:55:21

00265059296EXPA1

100

9.690

XLON

11/05/2021

07:55:21

00265059297EXPA1

200

9.724

XLON

11/05/2021

07:59:49

00265061163EXPA1

76

9.724

XLON

11/05/2021

07:59:49

00265061164EXPA1

227

9.724

XLON

11/05/2021

07:59:49

00265061165EXPA1

170

9.726

XLON

11/05/2021

07:59:55

00265061176EXPA1

200

9.722

XLON

11/05/2021

08:01:06

00265061662EXPA1

71

9.722

XLON

11/05/2021

08:01:06

00265061664EXPA1

108

9.722

XLON

11/05/2021

08:01:06

00265061666EXPA1

200

9.712

XLON

11/05/2021

08:02:03

00265061973EXPA1

5

9.712

XLON

11/05/2021

08:02:03

00265061974EXPA1

205

9.712

XLON

11/05/2021

08:02:03

00265061975EXPA1

509

9.708

XLON

11/05/2021

08:02:15

00265062039EXPA1

766

9.684

XLON

11/05/2021

08:04:02

00265062721EXPA1

893

9.666

XLON

11/05/2021

08:04:57

00265063120EXPA1

2

9.684

XLON

11/05/2021

08:06:35

00265063953EXPA1

184

9.684

XLON

11/05/2021

08:07:18

00265064101EXPA1

353

9.684

XLON

11/05/2021

08:07:18

00265064104EXPA1

200

9.684

XLON

11/05/2021

08:07:23

00265064177EXPA1

100

9.684

XLON

11/05/2021

08:07:23

00265064178EXPA1

200

9.690

XLON

11/05/2021

08:10:10

00265065164EXPA1

237

9.690

XLON

11/05/2021

08:10:10

00265065165EXPA1

215

9.690

XLON

11/05/2021

08:10:10

00265065166EXPA1

94

9.690

XLON

11/05/2021

08:10:10

00265065167EXPA1

85

9.690

XLON

11/05/2021

08:10:10

00265065168EXPA1

557

9.682

XLON

11/05/2021

08:11:08

00265065511EXPA1

641

9.684

XLON

11/05/2021

08:11:52

00265065704EXPA1

474

9.680

XLON

11/05/2021

08:14:58

00265066628EXPA1

481

9.678

XLON

11/05/2021

08:15:43

00265066962EXPA1

200

9.690

XLON

11/05/2021

08:16:34

00265067225EXPA1

744

9.690

XLON

11/05/2021

08:16:34

00265067226EXPA1

172

9.690

XLON

11/05/2021

08:16:34

00265067227EXPA1

297

9.690

XLON

11/05/2021

08:16:34

00265067228EXPA1

431

9.680

XLON

11/05/2021

08:18:03

00265067762EXPA1

436

9.678

XLON

11/05/2021

08:19:03

00265068047EXPA1

200

9.682

XLON

11/05/2021

08:19:52

00265068305EXPA1

200

9.698

XLON

11/05/2021

08:24:18

00265069937EXPA1

46

9.698

XLON

11/05/2021

08:24:18

00265069939EXPA1

200

9.706

XLON

11/05/2021

08:25:34

00265070582EXPA1

584

9.712

XLON

11/05/2021

08:28:25

00265071659EXPA1

200

9.710

XLON

11/05/2021

08:29:00

00265071922EXPA1

200

9.712

XLON

11/05/2021

08:29:49

00265072298EXPA1

3

9.712

XLON

11/05/2021

08:29:49

00265072299EXPA1

46

9.712

XLON

11/05/2021

08:29:49

00265072300EXPA1

200

9.712

XLON

11/05/2021

08:29:52

00265072326EXPA1

1

9.712

XLON

11/05/2021

08:29:52

00265072327EXPA1

48

9.712

XLON

11/05/2021

08:29:52

00265072328EXPA1

48

9.712

XLON

11/05/2021

08:29:52

00265072329EXPA1

48

9.712

XLON

11/05/2021

08:29:52

00265072330EXPA1

200

9.712

XLON

11/05/2021

08:29:52

00265072331EXPA1

7

9.712

XLON

11/05/2021

08:29:52

00265072332EXPA1

160

9.712

XLON

11/05/2021

08:29:52

00265072335EXPA1

200

9.712

XLON

11/05/2021

08:29:52

00265072337EXPA1

200

9.706

XLON

11/05/2021

08:32:17

00265073244EXPA1

200

9.706

XLON

11/05/2021

08:32:20

00265073269EXPA1

31

9.706

XLON

11/05/2021

08:32:23

00265073278EXPA1

200

9.706

XLON

11/05/2021

08:32:47

00265073415EXPA1

594

9.700

XLON

11/05/2021

08:33:59

00265073788EXPA1

343

9.696

XLON

11/05/2021

08:34:04

00265073836EXPA1

200

9.698

XLON

11/05/2021

08:34:07

00265073859EXPA1

46

9.698

XLON

11/05/2021

08:34:07

00265073860EXPA1

47

9.698

XLON

11/05/2021

08:34:07

00265073861EXPA1

150

9.698

XLON

11/05/2021

08:34:07

00265073862EXPA1

81

9.698

XLON

11/05/2021

08:34:07

00265073863EXPA1

501

9.686

XLON

11/05/2021

08:35:26

00265074335EXPA1

200

9.684

XLON

11/05/2021

08:36:11

00265074589EXPA1

471

9.682

XLON

11/05/2021

08:36:24

00265074663EXPA1

556

9.670

XLON

11/05/2021

08:37:58

00265075226EXPA1

200

9.670

XLON

11/05/2021

08:39:14

00265075506EXPA1

386

9.672

XLON

11/05/2021

08:39:14

00265075508EXPA1

141

9.672

XLON

11/05/2021

08:39:14

00265075509EXPA1

180

9.684

XLON

11/05/2021

08:40:57

00265075952EXPA1

144

9.684

XLON

11/05/2021

08:40:57

00265075954EXPA1

296

9.684

XLON

11/05/2021

08:40:57

00265075955EXPA1

296

9.692

XLON

11/05/2021

08:42:32

00265076487EXPA1

1

9.692

XLON

11/05/2021

08:42:32

00265076488EXPA1

148

9.692

XLON

11/05/2021

08:42:32

00265076489EXPA1

478

9.688

XLON

11/05/2021

08:42:35

00265076506EXPA1

465

9.692

XLON

11/05/2021

08:43:20

00265076700EXPA1

442

9.684

XLON

11/05/2021

08:43:56

00265076849EXPA1

200

9.684

XLON

11/05/2021

08:46:44

00265077665EXPA1

8

9.684

XLON

11/05/2021

08:46:56

00265077710EXPA1

545

9.684

XLON

11/05/2021

08:46:56

00265077711EXPA1

273

9.684

XLON

11/05/2021

08:46:56

00265077712EXPA1

490

9.686

XLON

11/05/2021

08:48:16

00265078133EXPA1

200

9.688

XLON

11/05/2021

08:48:26

00265078177EXPA1

145

9.688

XLON

11/05/2021

08:48:26

00265078178EXPA1

145

9.688

XLON

11/05/2021

08:48:26

00265078179EXPA1

375

9.688

XLON

11/05/2021

08:48:26

00265078180EXPA1

487

9.686

XLON

11/05/2021

08:49:19

00265078409EXPA1

517

9.678

XLON

11/05/2021

08:50:58

00265078996EXPA1

100

9.678

XLON

11/05/2021

08:50:58

00265078999EXPA1

611

9.668

XLON

11/05/2021

08:52:58

00265079690EXPA1

159

9.664

XLON

11/05/2021

08:53:59

00265079959EXPA1

383

9.664

XLON

11/05/2021

08:53:59

00265079960EXPA1

40

9.664

XLON

11/05/2021

08:53:59

00265079961EXPA1

587

9.668

XLON

11/05/2021

08:55:52

00265080562EXPA1

483

9.672

XLON

11/05/2021

08:57:01

00265080867EXPA1

139

9.672

XLON

11/05/2021

08:57:01

00265080869EXPA1

46

9.672

XLON

11/05/2021

08:57:01

00265080870EXPA1

100

9.672

XLON

11/05/2021

08:57:01

00265080871EXPA1

100

9.672

XLON

11/05/2021

08:57:01

00265080872EXPA1

100

9.672

XLON

11/05/2021

08:57:01

00265080873EXPA1

296

9.672

XLON

11/05/2021

08:57:41

00265081004EXPA1

161

9.672

XLON

11/05/2021

08:57:41

00265081005EXPA1

61

9.672

XLON

11/05/2021

08:57:41

00265081006EXPA1

47

9.672

XLON

11/05/2021

08:57:41

00265081007EXPA1

296

9.672

XLON

11/05/2021

08:58:12

00265081118EXPA1

516

9.670

XLON

11/05/2021

08:59:25

00265081342EXPA1

200

9.676

XLON

11/05/2021

09:03:09

00265082598EXPA1

200

9.682

XLON

11/05/2021

09:05:09

00265083280EXPA1

75

9.682

XLON

11/05/2021

09:05:09

00265083281EXPA1

142

9.682

XLON

11/05/2021

09:05:09

00265083282EXPA1

187

9.682

XLON

11/05/2021

09:05:09

00265083284EXPA1

150

9.682

XLON

11/05/2021

09:05:09

00265083286EXPA1

129

9.682

XLON

11/05/2021

09:05:09

00265083288EXPA1

200

9.682

XLON

11/05/2021

09:05:12

00265083312EXPA1

593

9.680

XLON

11/05/2021

09:05:27

00265083365EXPA1

448

9.692

XLON

11/05/2021

09:07:25

00265083781EXPA1

200

9.692

XLON

11/05/2021

09:07:30

00265083809EXPA1

1

9.692

XLON

11/05/2021

09:07:33

00265083867EXPA1

200

9.692

XLON

11/05/2021

09:07:36

00265083881EXPA1

200

9.692

XLON

11/05/2021

09:08:05

00265084025EXPA1

295

9.692

XLON

11/05/2021

09:08:05

00265084026EXPA1

48

9.692

XLON

11/05/2021

09:08:05

00265084027EXPA1

161

9.688

XLON

11/05/2021

09:09:32

00265084456EXPA1

1

9.688

XLON

11/05/2021

09:09:32

00265084458EXPA1

145

9.688

XLON

11/05/2021

09:09:32

00265084460EXPA1

48

9.688

XLON

11/05/2021

09:09:32

00265084461EXPA1

420

9.684

XLON

11/05/2021

09:09:36

00265084469EXPA1

158

9.688

XLON

11/05/2021

09:13:58

00265085657EXPA1

296

9.688

XLON

11/05/2021

09:13:58

00265085658EXPA1

48

9.688

XLON

11/05/2021

09:13:58

00265085659EXPA1

200

9.688

XLON

11/05/2021

09:15:26

00265085959EXPA1

48

9.688

XLON

11/05/2021

09:15:26

00265085960EXPA1

200

9.690

XLON

11/05/2021

09:16:44

00265086381EXPA1

71

9.690

XLON

11/05/2021

09:16:44

00265086383EXPA1

441

9.702

XLON

11/05/2021

09:18:07

00265086702EXPA1

141

9.708

XLON

11/05/2021

09:19:05

00265086938EXPA1

200

9.708

XLON

11/05/2021

09:19:08

00265086943EXPA1

200

9.708

XLON

11/05/2021

09:20:07

00265087230EXPA1

200

9.706

XLON

11/05/2021

09:21:17

00265087577EXPA1

71

9.706

XLON

11/05/2021

09:21:17

00265087578EXPA1

90

9.706

XLON

11/05/2021

09:21:20

00265087586EXPA1

5

9.696

XLON

11/05/2021

09:22:19

00265087885EXPA1

10

9.696

XLON

11/05/2021

09:22:19

00265087886EXPA1

406

9.696

XLON

11/05/2021

09:22:19

00265087887EXPA1

296

9.696

XLON

11/05/2021

09:22:19

00265087888EXPA1

49

9.696

XLON

11/05/2021

09:22:19

00265087889EXPA1

143

9.700

XLON

11/05/2021

09:23:48

00265088217EXPA1

3

9.700

XLON

11/05/2021

09:23:48

00265088219EXPA1

609

9.698

XLON

11/05/2021

09:23:52

00265088223EXPA1

200

9.696

XLON

11/05/2021

09:34:59

00265090871EXPA1

135

9.696

XLON

11/05/2021

09:35:14

00265090916EXPA1

370

9.696

XLON

11/05/2021

09:35:39

00265091009EXPA1

49

9.696

XLON

11/05/2021

09:35:39

00265091010EXPA1

296

9.696

XLON

11/05/2021

09:35:39

00265091011EXPA1

284

9.696

XLON

11/05/2021

09:36:06

00265091158EXPA1

200

9.696

XLON

11/05/2021

09:38:09

00265091970EXPA1

114

9.696

XLON

11/05/2021

09:38:09

00265091972EXPA1

200

9.696

XLON

11/05/2021

09:38:33

00265092137EXPA1

96

9.696

XLON

11/05/2021

09:38:33

00265092138EXPA1

139

9.696

XLON

11/05/2021

09:38:33

00265092139EXPA1

543

9.692

XLON

11/05/2021

09:38:44

00265092239EXPA1

200

9.692

XLON

11/05/2021

09:38:53

00265092315EXPA1

278

9.692

XLON

11/05/2021

09:38:53

00265092316EXPA1

1

9.692

XLON

11/05/2021

09:38:53

00265092317EXPA1

200

9.684

XLON

11/05/2021

09:40:08

00265092833EXPA1

132

9.684

XLON

11/05/2021

09:40:08

00265092834EXPA1

1182

9.696

XLON

11/05/2021

09:43:49

00265094183EXPA1

496

9.686

XLON

11/05/2021

09:46:26

00265095498EXPA1

465

9.684

XLON

11/05/2021

09:48:35

00265096333EXPA1

99

9.684

XLON

11/05/2021

09:48:35

00265096335EXPA1

473

9.684

XLON

11/05/2021

09:49:27

00265096615EXPA1

324

9.684

XLON

11/05/2021

09:51:26

00265097365EXPA1

200

9.684

XLON

11/05/2021

09:52:42

00265097879EXPA1

48

9.684

XLON

11/05/2021

09:52:42

00265097880EXPA1

200

9.698

XLON

11/05/2021

09:56:04

00265099073EXPA1

455

9.696

XLON

11/05/2021

09:57:01

00265099414EXPA1

200

9.700

XLON

11/05/2021

09:58:12

00265099845EXPA1

200

9.702

XLON

11/05/2021

09:59:03

00265100215EXPA1

186

9.702

XLON

11/05/2021

09:59:03

00265100216EXPA1

86

9.702

XLON

11/05/2021

09:59:03

00265100217EXPA1

200

9.708

XLON

11/05/2021

10:00:58

00265100899EXPA1

86

9.710

XLON

11/05/2021

10:02:07

00265101341EXPA1

200

9.710

XLON

11/05/2021

10:02:22

00265101454EXPA1

8

9.710

XLON

11/05/2021

10:02:22

00265101455EXPA1

625

9.706

XLON

11/05/2021

10:02:52

00265101680EXPA1

422

9.706

XLON

11/05/2021

10:02:57

00265101772EXPA1

200

9.706

XLON

11/05/2021

10:03:21

00265101964EXPA1

184

9.706

XLON

11/05/2021

10:03:21

00265101965EXPA1

501

9.692

XLON

11/05/2021

10:04:50

00265102650EXPA1

523

9.690

XLON

11/05/2021

10:06:57

00265103505EXPA1

296

9.690

XLON

11/05/2021

10:07:09

00265103575EXPA1

75

9.690

XLON

11/05/2021

10:07:09

00265103577EXPA1

296

9.694

XLON

11/05/2021

10:08:34

00265104016EXPA1

49

9.694

XLON

11/05/2021

10:08:34

00265104017EXPA1

200

9.694

XLON

11/05/2021

10:08:34

00265104018EXPA1

200

9.694

XLON

11/05/2021

10:08:34

00265104019EXPA1

200

9.682

XLON

11/05/2021

10:10:03

00265104761EXPA1

174

9.682

XLON

11/05/2021

10:10:03

00265104762EXPA1

296

9.682

XLON

11/05/2021

10:10:03

00265104763EXPA1

200

9.680

XLON

11/05/2021

10:11:25

00265105419EXPA1

108

9.680

XLON

11/05/2021

10:11:25

00265105425EXPA1

759

9.680

XLON

11/05/2021

10:17:31

00265107429EXPA1

200

9.684

XLON

11/05/2021

10:18:34

00265107781EXPA1

296

9.684

XLON

11/05/2021

10:18:34

00265107782EXPA1

200

9.690

XLON

11/05/2021

10:19:50

00265108344EXPA1

585

9.690

XLON

11/05/2021

10:20:12

00265108410EXPA1

200

9.690

XLON

11/05/2021

10:20:23

00265108450EXPA1

200

9.692

XLON

11/05/2021

10:22:02

00265108893EXPA1

1

9.692

XLON

11/05/2021

10:22:02

00265108894EXPA1

200

9.692

XLON

11/05/2021

10:22:29

00265109045EXPA1

214

9.692

XLON

11/05/2021

10:22:29

00265109046EXPA1

49

9.692

XLON

11/05/2021

10:22:29

00265109047EXPA1

200

9.688

XLON

11/05/2021

10:23:18

00265109271EXPA1

48

9.688

XLON

11/05/2021

10:23:18

00265109272EXPA1

370

9.688

XLON

11/05/2021

10:24:13

00265109532EXPA1

625

9.686

XLON

11/05/2021

10:25:02

00265109796EXPA1

75

9.686

XLON

11/05/2021

10:26:42

00265110406EXPA1

73

9.686

XLON

11/05/2021

10:26:42

00265110407EXPA1

1093

9.686

XLON

11/05/2021

10:26:47

00265110416EXPA1

578

9.672

XLON

11/05/2021

10:29:25

00265111312EXPA1

502

9.664

XLON

11/05/2021

10:31:55

00265112068EXPA1

90

9.672

XLON

11/05/2021

10:32:42

00265112329EXPA1

1

9.672

XLON

11/05/2021

10:32:42

00265112330EXPA1

200

9.676

XLON

11/05/2021

10:32:48

00265112360EXPA1

176

9.676

XLON

11/05/2021

10:32:48

00265112361EXPA1

45

9.676

XLON

11/05/2021

10:32:48

00265112362EXPA1

1456

9.676

XLON

11/05/2021

10:32:48

00265112363EXPA1

1205

9.658

XLON

11/05/2021

10:37:01

00265113786EXPA1

296

9.656

XLON

11/05/2021

10:40:34

00265114999EXPA1

1

9.656

XLON

11/05/2021

10:40:34

00265115001EXPA1

524

9.652

XLON

11/05/2021

10:46:13

00265116651EXPA1

454

9.648

XLON

11/05/2021

10:46:53

00265116869EXPA1

540

9.648

XLON

11/05/2021

10:47:13

00265116930EXPA1

200

9.648

XLON

11/05/2021

10:49:58

00265117734EXPA1

129

9.648

XLON

11/05/2021

10:50:19

00265117846EXPA1

359

9.648

XLON

11/05/2021

10:50:22

00265117859EXPA1

450

9.652

XLON

11/05/2021

10:51:23

00265118230EXPA1

13

9.652

XLON

11/05/2021

10:51:23

00265118231EXPA1

46

9.654

XLON

11/05/2021

10:52:31

00265118671EXPA1

296

9.654

XLON

11/05/2021

10:52:31

00265118672EXPA1

200

9.654

XLON

11/05/2021

10:52:31

00265118674EXPA1

443

9.650

XLON

11/05/2021

10:52:46

00265118755EXPA1

29

9.662

XLON

11/05/2021

10:54:58

00265119470EXPA1

426

9.662

XLON

11/05/2021

10:55:06

00265119532EXPA1

672

9.662

XLON

11/05/2021

10:55:06

00265119535EXPA1

88

9.670

XLON

11/05/2021

10:58:28

00265120424EXPA1

27

9.672

XLON

11/05/2021

10:59:08

00265120686EXPA1

94

9.672

XLON

11/05/2021

10:59:11

00265120709EXPA1

13

9.672

XLON

11/05/2021

10:59:14

00265120740EXPA1

6

9.672

XLON

11/05/2021

10:59:20

00265120774EXPA1

27

9.672

XLON

11/05/2021

11:00:50

00265121315EXPA1

200

9.670

XLON

11/05/2021

11:01:08

00265121394EXPA1

490

9.666

XLON

11/05/2021

11:02:00

00265121575EXPA1

353

9.670

XLON

11/05/2021

11:03:01

00265122072EXPA1

200

9.674

XLON

11/05/2021

11:06:04

00265123001EXPA1

296

9.676

XLON

11/05/2021

11:06:16

00265123070EXPA1

3

9.676

XLON

11/05/2021

11:07:04

00265123224EXPA1

211

9.668

XLON

11/05/2021

11:07:24

00265123294EXPA1

200

9.670

XLON

11/05/2021

11:07:27

00265123305EXPA1

150

9.670

XLON

11/05/2021

11:07:27

00265123306EXPA1

200

9.672

XLON

11/05/2021

11:11:05

00265124265EXPA1

296

9.672

XLON

11/05/2021

11:11:05

00265124267EXPA1

795

9.672

XLON

11/05/2021

11:11:13

00265124305EXPA1

815

9.678

XLON

11/05/2021

11:15:19

00265125318EXPA1

132

9.678

XLON

11/05/2021

11:15:59

00265125443EXPA1

220

9.678

XLON

11/05/2021

11:16:58

00265125711EXPA1

342

9.678

XLON

11/05/2021

11:16:58

00265125712EXPA1

80

9.674

XLON

11/05/2021

11:18:36

00265126052EXPA1

200

9.670

XLON

11/05/2021

11:19:44

00265126396EXPA1

200

9.670

XLON

11/05/2021

11:19:44

00265126398EXPA1

749

9.666

XLON

11/05/2021

11:20:04

00265126595EXPA1

627

9.658

XLON

11/05/2021

11:21:31

00265127089EXPA1

179

9.656

XLON

11/05/2021

11:22:20

00265127343EXPA1

300

9.656

XLON

11/05/2021

11:22:20

00265127344EXPA1

86

9.654

XLON

11/05/2021

11:24:52

00265128101EXPA1

623

9.654

XLON

11/05/2021

11:28:37

00265129845EXPA1

252

9.650

XLON

11/05/2021

11:29:59

00265130193EXPA1

246

9.650

XLON

11/05/2021

11:29:59

00265130194EXPA1

525

9.656

XLON

11/05/2021

11:32:18

00265130728EXPA1

12

9.640

XLON

11/05/2021

11:39:55

00265132802EXPA1

283

9.640

XLON

11/05/2021

11:39:55

00265132803EXPA1

288

9.640

XLON

11/05/2021

11:39:55

00265132804EXPA1

854

9.628

XLON

11/05/2021

11:46:32

00265134472EXPA1

1270

9.638

XLON

11/05/2021

11:48:04

00265134756EXPA1

588

9.638

XLON

11/05/2021

11:50:04

00265135288EXPA1

4

9.650

XLON

11/05/2021

11:54:28

00265136288EXPA1

145

9.650

XLON

11/05/2021

11:54:28

00265136289EXPA1

84

9.654

XLON

11/05/2021

11:55:25

00265136470EXPA1

71

9.654

XLON

11/05/2021

11:55:34

00265136495EXPA1

103

9.652

XLON

11/05/2021

11:55:46

00265136578EXPA1

166

9.652

XLON

11/05/2021

11:55:46

00265136579EXPA1

114

9.654

XLON

11/05/2021

11:56:19

00265136714EXPA1

200

9.654

XLON

11/05/2021

11:57:01

00265136891EXPA1

108

9.654

XLON

11/05/2021

11:57:01

00265136892EXPA1

62

9.654

XLON

11/05/2021

11:57:01

00265136893EXPA1

150

9.654

XLON

11/05/2021

11:57:01

00265136894EXPA1

152

9.654

XLON

11/05/2021

11:57:01

00265136895EXPA1

200

9.654

XLON

11/05/2021

11:57:10

00265136956EXPA1

77

9.654

XLON

11/05/2021

11:57:10

00265136957EXPA1

104

9.654

XLON

11/05/2021

11:57:10

00265136958EXPA1

178

9.644

XLON

11/05/2021

11:57:46

00265137213EXPA1

191

9.644

XLON

11/05/2021

11:58:15

00265137371EXPA1

44

9.636

XLON

11/05/2021

12:01:07

00265138299EXPA1

200

9.638

XLON

11/05/2021

12:01:43

00265138421EXPA1

512

9.636

XLON

11/05/2021

12:02:03

00265138497EXPA1

265

9.632

XLON

11/05/2021

12:02:56

00265138768EXPA1

261

9.634

XLON

11/05/2021

12:04:02

00265139088EXPA1

200

9.634

XLON

11/05/2021

12:04:17

00265139149EXPA1

201

9.632

XLON

11/05/2021

12:04:49

00265139283EXPA1

543

9.632

XLON

11/05/2021

12:06:18

00265139676EXPA1

1227

9.632

XLON

11/05/2021

12:07:23

00265139979EXPA1

318

9.612

XLON

11/05/2021

12:09:46

00265140986EXPA1

227

9.612

XLON

11/05/2021

12:09:46

00265140987EXPA1

14

9.612

XLON

11/05/2021

12:09:46

00265140988EXPA1

523

9.614

XLON

11/05/2021

12:14:21

00265142435EXPA1

67

9.614

XLON

11/05/2021

12:14:21

00265142436EXPA1

781

9.612

XLON

11/05/2021

12:15:52

00265142921EXPA1

523

9.602

XLON

11/05/2021

12:17:45

00265144040EXPA1

74

9.598

XLON

11/05/2021

12:20:42

00265145081EXPA1

474

9.598

XLON

11/05/2021

12:20:42

00265145082EXPA1

245

9.590

XLON

11/05/2021

12:24:07

00265146345EXPA1

234

9.590

XLON

11/05/2021

12:24:07

00265146346EXPA1

237

9.604

XLON

11/05/2021

12:26:29

00265147210EXPA1

644

9.604

XLON

11/05/2021

12:26:29

00265147212EXPA1

279

9.604

XLON

11/05/2021

12:26:29

00265147213EXPA1

16

9.604

XLON

11/05/2021

12:26:29

00265147214EXPA1

612

9.606

XLON

11/05/2021

12:28:46

00265147877EXPA1

200

9.596

XLON

11/05/2021

12:31:14

00265148927EXPA1

295

9.596

XLON

11/05/2021

12:31:14

00265148928EXPA1

200

9.604

XLON

11/05/2021

12:32:10

00265149270EXPA1

110

9.604

XLON

11/05/2021

12:32:10

00265149271EXPA1

481

9.606

XLON

11/05/2021

12:32:43

00265149415EXPA1

1268

9.606

XLON

11/05/2021

12:33:09

00265149531EXPA1

493

9.602

XLON

11/05/2021

12:34:43

00265149999EXPA1

354

9.600

XLON

11/05/2021

12:35:59

00265150338EXPA1

207

9.600

XLON

11/05/2021

12:35:59

00265150340EXPA1

1171

9.604

XLON

11/05/2021

12:37:21

00265150822EXPA1

1351

9.606

XLON

11/05/2021

12:40:34

00265151709EXPA1

514

9.598

XLON

11/05/2021

12:43:09

00265152413EXPA1

384

9.610

XLON

11/05/2021

12:45:58

00265153287EXPA1

7

9.606

XLON

11/05/2021

12:46:37

00265153469EXPA1

200

9.608

XLON

11/05/2021

12:47:01

00265153564EXPA1

82

9.608

XLON

11/05/2021

12:47:01

00265153565EXPA1

200

9.608

XLON

11/05/2021

12:47:10

00265153631EXPA1

83

9.608

XLON

11/05/2021

12:47:10

00265153632EXPA1

200

9.608

XLON

11/05/2021

12:47:58

00265153811EXPA1

154

9.608

XLON

11/05/2021

12:47:58

00265153812EXPA1

162

9.608

XLON

11/05/2021

12:47:58

00265153813EXPA1

159

9.608

XLON

11/05/2021

12:47:58

00265153814EXPA1

200

9.608

XLON

11/05/2021

12:48:10

00265153914EXPA1

370

9.608

XLON

11/05/2021

12:48:31

00265154048EXPA1

200

9.608

XLON

11/05/2021

12:48:31

00265154049EXPA1

264

9.608

XLON

11/05/2021

12:48:31

00265154050EXPA1

951

9.608

XLON

11/05/2021

12:48:31

00265154051EXPA1

595

9.594

XLON

11/05/2021

12:53:38

00265155921EXPA1

454

9.594

XLON

11/05/2021

12:55:17

00265156575EXPA1

94

9.594

XLON

11/05/2021

12:55:17

00265156576EXPA1

200

9.592

XLON

11/05/2021

12:56:30

00265156913EXPA1

162

9.592

XLON

11/05/2021

12:56:30

00265156914EXPA1

136

9.592

XLON

11/05/2021

12:56:30

00265156915EXPA1

125

9.600

XLON

11/05/2021

12:57:53

00265157449EXPA1

184

9.600

XLON

11/05/2021

12:57:53

00265157452EXPA1

1446

9.600

XLON

11/05/2021

12:57:53

00265157453EXPA1

148

9.596

XLON

11/05/2021

13:00:33

00265158431EXPA1

924

9.600

XLON

11/05/2021

13:01:01

00265158568EXPA1

533

9.598

XLON

11/05/2021

13:02:43

00265159154EXPA1

583

9.596

XLON

11/05/2021

13:03:07

00265159262EXPA1

601

9.592

XLON

11/05/2021

13:04:16

00265159721EXPA1

200

9.594

XLON

11/05/2021

13:05:05

00265159986EXPA1

219

9.594

XLON

11/05/2021

13:05:05

00265159988EXPA1

414

9.594

XLON

11/05/2021

13:05:05

00265159989EXPA1

207

9.594

XLON

11/05/2021

13:05:05

00265159990EXPA1

85

9.594

XLON

11/05/2021

13:05:05

00265159991EXPA1

474

9.586

XLON

11/05/2021

13:06:43

00265160766EXPA1

503

9.584

XLON

11/05/2021

13:07:14

00265160954EXPA1

136

9.584

XLON

11/05/2021

13:07:14

00265160955EXPA1

608

9.580

XLON

11/05/2021

13:11:19

00265163025EXPA1

1230

9.582

XLON

11/05/2021

13:13:11

00265163697EXPA1

503

9.576

XLON

11/05/2021

13:15:03

00265164376EXPA1

977

9.570

XLON

11/05/2021

13:16:40

00265165205EXPA1

723

9.570

XLON

11/05/2021

13:16:40

00265165206EXPA1

127

9.604

XLON

11/05/2021

13:23:30

00265167918EXPA1

446

9.604

XLON

11/05/2021

13:23:30

00265167920EXPA1

200

9.602

XLON

11/05/2021

13:23:35

00265167953EXPA1

200

9.602

XLON

11/05/2021

13:23:38

00265167979EXPA1

200

9.602

XLON

11/05/2021

13:23:53

00265168112EXPA1

380

9.600

XLON

11/05/2021

13:24:46

00265168378EXPA1

193

9.600

XLON

11/05/2021

13:24:46

00265168379EXPA1

200

9.598

XLON

11/05/2021

13:25:03

00265168459EXPA1

148

9.598

XLON

11/05/2021

13:25:06

00265168497EXPA1

487

9.606

XLON

11/05/2021

13:27:09

00265169245EXPA1

88

9.602

XLON

11/05/2021

13:27:15

00265169270EXPA1

453

9.602

XLON

11/05/2021

13:27:15

00265169271EXPA1

203

9.620

XLON

11/05/2021

13:29:31

00265170313EXPA1

155

9.620

XLON

11/05/2021

13:29:54

00265170423EXPA1

572

9.602

XLON

11/05/2021

13:30:30

00265171443EXPA1

200

9.606

XLON

11/05/2021

13:31:09

00265172229EXPA1

200

9.606

XLON

11/05/2021

13:31:09

00265172230EXPA1

248

9.606

XLON

11/05/2021

13:31:09

00265172231EXPA1

595

9.604

XLON

11/05/2021

13:31:15

00265172280EXPA1

300

9.608

XLON

11/05/2021

13:31:33

00265172576EXPA1

50

9.608

XLON

11/05/2021

13:31:33

00265172577EXPA1

50

9.608

XLON

11/05/2021

13:31:33

00265172578EXPA1

100

9.608

XLON

11/05/2021

13:31:33

00265172579EXPA1

138

9.608

XLON

11/05/2021

13:31:35

00265172582EXPA1

656

9.606

XLON

11/05/2021

13:33:04

00265173478EXPA1

507

9.628

XLON

11/05/2021

13:34:53

00265175050EXPA1

200

9.626

XLON

11/05/2021

13:35:04

00265175218EXPA1

562

9.620

XLON

11/05/2021

13:35:10

00265175313EXPA1

200

9.622

XLON

11/05/2021

13:35:15

00265175378EXPA1

200

9.622

XLON

11/05/2021

13:35:15

00265175379EXPA1

200

9.622

XLON

11/05/2021

13:35:15

00265175380EXPA1

890

9.620

XLON

11/05/2021

13:36:52

00265176428EXPA1

446

9.614

XLON

11/05/2021

13:36:59

00265176501EXPA1

98

9.614

XLON

11/05/2021

13:36:59

00265176503EXPA1

200

9.612

XLON

11/05/2021

13:37:04

00265176612EXPA1

243

9.614

XLON

11/05/2021

13:37:04

00265176614EXPA1

170

9.614

XLON

11/05/2021

13:37:04

00265176616EXPA1

150

9.614

XLON

11/05/2021

13:37:04

00265176617EXPA1

362

9.610

XLON

11/05/2021

13:37:50

00265177091EXPA1

128

9.610

XLON

11/05/2021

13:37:50

00265177092EXPA1

200

9.608

XLON

11/05/2021

13:38:07

00265177270EXPA1

75

9.608

XLON

11/05/2021

13:38:07

00265177271EXPA1

185

9.608

XLON

11/05/2021

13:38:07

00265177272EXPA1

655

9.608

XLON

11/05/2021

13:38:10

00265177293EXPA1

200

9.610

XLON

11/05/2021

13:38:40

00265177545EXPA1

503

9.610

XLON

11/05/2021

13:39:24

00265178057EXPA1

200

9.610

XLON

11/05/2021

13:40:07

00265178455EXPA1

157

9.610

XLON

11/05/2021

13:40:07

00265178456EXPA1

896

9.610

XLON

11/05/2021

13:40:10

00265178486EXPA1

200

9.610

XLON

11/05/2021

13:40:13

00265178515EXPA1

227

9.604

XLON

11/05/2021

13:40:56

00265179220EXPA1

344

9.604

XLON

11/05/2021

13:40:56

00265179222EXPA1

119

9.608

XLON

11/05/2021

13:41:04

00265179305EXPA1

200

9.638

XLON

11/05/2021

13:43:04

00265180683EXPA1

215

9.638

XLON

11/05/2021

13:43:04

00265180684EXPA1

177

9.638

XLON

11/05/2021

13:43:04

00265180685EXPA1

200

9.650

XLON

11/05/2021

13:43:58

00265181673EXPA1

281

9.650

XLON

11/05/2021

13:43:58

00265181674EXPA1

200

9.650

XLON

11/05/2021

13:44:01

00265181714EXPA1

200

9.650

XLON

11/05/2021

13:44:01

00265181715EXPA1

283

9.650

XLON

11/05/2021

13:44:01

00265181716EXPA1

667

9.644

XLON

11/05/2021

13:44:04

00265181754EXPA1

157

9.638

XLON

11/05/2021

13:44:24

00265182037EXPA1

393

9.638

XLON

11/05/2021

13:44:31

00265182119EXPA1

559

9.636

XLON

11/05/2021

13:45:02

00265182459EXPA1

590

9.634

XLON

11/05/2021

13:45:29

00265182798EXPA1

103

9.626

XLON

11/05/2021

13:45:46

00265182972EXPA1

473

9.626

XLON

11/05/2021

13:45:46

00265182973EXPA1

327

9.628

XLON

11/05/2021

13:45:53

00265183049EXPA1

200

9.628

XLON

11/05/2021

13:46:16

00265183268EXPA1

462

9.628

XLON

11/05/2021

13:46:16

00265183269EXPA1

1

9.624

XLON

11/05/2021

13:46:59

00265183577EXPA1

1414

9.624

XLON

11/05/2021

13:47:02

00265183600EXPA1

765

9.634

XLON

11/05/2021

13:48:59

00265184753EXPA1

385

9.638

XLON

11/05/2021

13:51:02

00265186533EXPA1

70

9.638

XLON

11/05/2021

13:51:02

00265186534EXPA1

100

9.650

XLON

11/05/2021

13:53:15

00265187989EXPA1

370

9.648

XLON

11/05/2021

13:53:18

00265188017EXPA1

370

9.648

XLON

11/05/2021

13:54:03

00265188373EXPA1

110

9.652

XLON

11/05/2021

13:55:09

00265189096EXPA1

200

9.656

XLON

11/05/2021

13:55:30

00265189308EXPA1

94

9.656

XLON

11/05/2021

13:55:30

00265189309EXPA1

1013

9.648

XLON

11/05/2021

13:55:30

00265189312EXPA1

200

9.668

XLON

11/05/2021

13:57:06

00265190296EXPA1

200

9.668

XLON

11/05/2021

13:57:06

00265190297EXPA1

200

9.672

XLON

11/05/2021

13:57:45

00265190665EXPA1

93

9.672

XLON

11/05/2021

13:57:45

00265190666EXPA1

444

9.672

XLON

11/05/2021

13:57:45

00265190667EXPA1

668

9.670

XLON

11/05/2021

13:57:45

00265190668EXPA1

370

9.672

XLON

11/05/2021

13:57:56

00265190780EXPA1

1

9.672

XLON

11/05/2021

13:57:56

00265190781EXPA1

90

9.672

XLON

11/05/2021

13:57:56

00265190782EXPA1

575

9.672

XLON

11/05/2021

13:58:20

00265191027EXPA1

6

9.678

XLON

11/05/2021

13:59:46

00265191811EXPA1

200

9.676

XLON

11/05/2021

13:59:49

00265191847EXPA1

17

9.674

XLON

11/05/2021

13:59:55

00265191932EXPA1

200

9.678

XLON

11/05/2021

14:00:01

00265192064EXPA1

167

9.678

XLON

11/05/2021

14:00:01

00265192065EXPA1

559

9.672

XLON

11/05/2021

14:00:04

00265192078EXPA1

6

9.676

XLON

11/05/2021

14:00:15

00265192174EXPA1

4

9.676

XLON

11/05/2021

14:00:30

00265192315EXPA1

239

9.664

XLON

11/05/2021

14:01:36

00265193405EXPA1

261

9.664

XLON

11/05/2021

14:01:36

00265193410EXPA1

231

9.664

XLON

11/05/2021

14:01:36

00265193411EXPA1

516

9.672

XLON

11/05/2021

14:02:40

00265194205EXPA1

200

9.672

XLON

11/05/2021

14:03:33

00265194752EXPA1

200

9.672

XLON

11/05/2021

14:03:36

00265194785EXPA1

200

9.672

XLON

11/05/2021

14:03:42

00265194902EXPA1

200

9.672

XLON

11/05/2021

14:03:45

00265194957EXPA1

200

9.668

XLON

11/05/2021

14:04:01

00265195198EXPA1

154

9.668

XLON

11/05/2021

14:04:01

00265195199EXPA1

200

9.668

XLON

11/05/2021

14:04:04

00265195230EXPA1

200

9.672

XLON

11/05/2021

14:05:16

00265196120EXPA1

214

9.672

XLON

11/05/2021

14:05:16

00265196121EXPA1

200

9.672

XLON

11/05/2021

14:05:59

00265196658EXPA1

214

9.672

XLON

11/05/2021

14:05:59

00265196659EXPA1

616

9.668

XLON

11/05/2021

14:06:34

00265197063EXPA1

200

9.664

XLON

11/05/2021

14:06:48

00265197246EXPA1

163

9.664

XLON

11/05/2021

14:06:48

00265197247EXPA1

200

9.660

XLON

11/05/2021

14:07:00

00265197465EXPA1

200

9.660

XLON

11/05/2021

14:08:00

00265197980EXPA1

75

9.660

XLON

11/05/2021

14:08:00

00265197982EXPA1

7

9.660

XLON

11/05/2021

14:08:00

00265197983EXPA1

615

9.656

XLON

11/05/2021

14:08:06

00265198031EXPA1

200

9.660

XLON

11/05/2021

14:08:18

00265198136EXPA1

150

9.660

XLON

11/05/2021

14:08:18

00265198137EXPA1

200

9.660

XLON

11/05/2021

14:08:18

00265198138EXPA1

200

9.660

XLON

11/05/2021

14:08:18

00265198139EXPA1

200

9.660

XLON

11/05/2021

14:08:21

00265198168EXPA1

200

9.660

XLON

11/05/2021

14:08:21

00265198169EXPA1

184

9.660

XLON

11/05/2021

14:08:21

00265198170EXPA1

200

9.660

XLON

11/05/2021

14:08:21

00265198172EXPA1

393

9.654

XLON

11/05/2021

14:08:46

00265198371EXPA1

256

9.654

XLON

11/05/2021

14:08:46

00265198372EXPA1

28

9.642

XLON

11/05/2021

14:09:09

00265198911EXPA1

557

9.642

XLON

11/05/2021

14:09:09

00265198913EXPA1

200

9.644

XLON

11/05/2021

14:10:53

00265199953EXPA1

108

9.644

XLON

11/05/2021

14:10:53

00265199954EXPA1

92

9.644

XLON

11/05/2021

14:10:53

00265199955EXPA1

158

9.644

XLON

11/05/2021

14:10:53

00265199956EXPA1

7

9.644

XLON

11/05/2021

14:10:53

00265199957EXPA1

200

9.640

XLON

11/05/2021

14:11:19

00265200125EXPA1

200

9.636

XLON

11/05/2021

14:11:24

00265200179EXPA1

200

9.636

XLON

11/05/2021

14:11:27

00265200236EXPA1

517

9.632

XLON

11/05/2021

14:11:56

00265200564EXPA1

1226

9.634

XLON

11/05/2021

14:12:56

00265201112EXPA1

200

9.622

XLON

11/05/2021

14:15:51

00265202909EXPA1

36

9.622

XLON

11/05/2021

14:16:15

00265203112EXPA1

152

9.622

XLON

11/05/2021

14:16:15

00265203115EXPA1

813

9.614

XLON

11/05/2021

14:16:30

00265203361EXPA1

200

9.616

XLON

11/05/2021

14:16:35

00265203448EXPA1

147

9.616

XLON

11/05/2021

14:16:35

00265203449EXPA1

105

9.616

XLON

11/05/2021

14:16:35

00265203450EXPA1

82

9.616

XLON

11/05/2021

14:16:35

00265203451EXPA1

305

9.614

XLON

11/05/2021

14:17:26

00265204288EXPA1

200

9.620

XLON

11/05/2021

14:19:05

00265205266EXPA1

200

9.620

XLON

11/05/2021

14:19:05

00265205267EXPA1

200

9.620

XLON

11/05/2021

14:19:05

00265205268EXPA1

200

9.620

XLON

11/05/2021

14:19:05

00265205269EXPA1

1013

9.620

XLON

11/05/2021

14:19:05

00265205270EXPA1

578

9.624

XLON

11/05/2021

14:22:16

00265207144EXPA1

86

9.624

XLON

11/05/2021

14:22:18

00265207159EXPA1

200

9.618

XLON

11/05/2021

14:22:49

00265207515EXPA1

153

9.618

XLON

11/05/2021

14:22:49

00265207517EXPA1

608

9.614

XLON

11/05/2021

14:22:57

00265207560EXPA1

520

9.616

XLON

11/05/2021

14:23:40

00265207950EXPA1

520

9.614

XLON

11/05/2021

14:24:02

00265208099EXPA1

1116

9.616

XLON

11/05/2021

14:24:25

00265208407EXPA1

646

9.592

XLON

11/05/2021

14:25:37

00265209283EXPA1

200

9.590

XLON

11/05/2021

14:26:49

00265209888EXPA1

1106

9.590

XLON

11/05/2021

14:28:03

00265210550EXPA1

597

9.574

XLON

11/05/2021

14:29:50

00265211657EXPA1

200

9.562

XLON

11/05/2021

14:30:07

00265211879EXPA1

200

9.562

XLON

11/05/2021

14:30:10

00265211935EXPA1

200

9.562

XLON

11/05/2021

14:30:22

00265212176EXPA1

147

9.562

XLON

11/05/2021

14:30:22

00265212177EXPA1

76

9.562

XLON

11/05/2021

14:30:22

00265212179EXPA1

647

9.554

XLON

11/05/2021

14:31:08

00265212924EXPA1

333

9.556

XLON

11/05/2021

14:31:25

00265213181EXPA1

342

9.556

XLON

11/05/2021

14:31:25

00265213183EXPA1

599

9.554

XLON

11/05/2021

14:31:50

00265213433EXPA1

91

9.554

XLON

11/05/2021

14:31:50

00265213434EXPA1

377

9.540

XLON

11/05/2021

14:32:44

00265214109EXPA1

222

9.540

XLON

11/05/2021

14:32:44

00265214110EXPA1

66

9.550

XLON

11/05/2021

14:33:21

00265214515EXPA1

200

9.550

XLON

11/05/2021

14:33:21

00265214517EXPA1

217

9.550

XLON

11/05/2021

14:33:21

00265214518EXPA1

200

9.550

XLON

11/05/2021

14:33:21

00265214519EXPA1

200

9.550

XLON

11/05/2021

14:33:21

00265214520EXPA1

200

9.542

XLON

11/05/2021

14:33:44

00265214791EXPA1

289

9.542

XLON

11/05/2021

14:33:44

00265214793EXPA1

133

9.542

XLON

11/05/2021

14:33:44

00265214794EXPA1

74

9.542

XLON

11/05/2021

14:33:44

00265214796EXPA1

45

9.536

XLON

11/05/2021

14:34:06

00265215054EXPA1

732

9.536

XLON

11/05/2021

14:34:13

00265215170EXPA1

439

9.532

XLON

11/05/2021

14:34:58

00265215754EXPA1

304

9.532

XLON

11/05/2021

14:34:58

00265215755EXPA1

108

9.526

XLON

11/05/2021

14:35:24

00265216223EXPA1

409

9.526

XLON

11/05/2021

14:35:24

00265216225EXPA1

212

9.526

XLON

11/05/2021

14:35:24

00265216226EXPA1

208

9.530

XLON

11/05/2021

14:36:38

00265217146EXPA1

526

9.530

XLON

11/05/2021

14:36:38

00265217149EXPA1

565

9.530

XLON

11/05/2021

14:37:03

00265217398EXPA1

1581

9.532

XLON

11/05/2021

14:38:05

00265217998EXPA1

739

9.524

XLON

11/05/2021

14:38:42

00265218389EXPA1

442

9.526

XLON

11/05/2021

14:39:51

00265219280EXPA1

38

9.526

XLON

11/05/2021

14:39:51

00265219281EXPA1

380

9.528

XLON

11/05/2021

14:40:25

00265219636EXPA1

1121

9.528

XLON

11/05/2021

14:40:25

00265219637EXPA1

34

9.528

XLON

11/05/2021

14:40:25

00265219638EXPA1

625

9.536

XLON

11/05/2021

14:41:23

00265220388EXPA1

256

9.542

XLON

11/05/2021

14:41:56

00265220865EXPA1

520

9.542

XLON

11/05/2021

14:41:56

00265220866EXPA1

200

9.538

XLON

11/05/2021

14:44:32

00265222583EXPA1

141

9.538

XLON

11/05/2021

14:44:32

00265222584EXPA1

1563

9.538

XLON

11/05/2021

14:44:32

00265222585EXPA1

1256

9.526

XLON

11/05/2021

14:47:15

00265224510EXPA1

595

9.530

XLON

11/05/2021

14:49:02

00265225717EXPA1

8

9.532

XLON

11/05/2021

14:49:56

00265226420EXPA1

752

9.532

XLON

11/05/2021

14:49:58

00265226448EXPA1

200

9.536

XLON

11/05/2021

14:51:03

00265227163EXPA1

217

9.536

XLON

11/05/2021

14:51:03

00265227164EXPA1

4

9.540

XLON

11/05/2021

14:51:22

00265227425EXPA1

1853

9.540

XLON

11/05/2021

14:51:22

00265227426EXPA1

652

9.550

XLON

11/05/2021

14:53:42

00265229295EXPA1

735

9.544

XLON

11/05/2021

14:54:44

00265229966EXPA1

413

9.544

XLON

11/05/2021

14:54:44

00265229968EXPA1

576

9.532

XLON

11/05/2021

14:55:53

00265230758EXPA1

739

9.546

XLON

11/05/2021

14:57:35

00265231915EXPA1

16

9.546

XLON

11/05/2021

14:57:35

00265231917EXPA1

640

9.548

XLON

11/05/2021

14:58:09

00265232181EXPA1

43

9.546

XLON

11/05/2021

14:58:35

00265232409EXPA1

576

9.546

XLON

11/05/2021

14:58:35

00265232411EXPA1

643

9.542

XLON

11/05/2021

14:58:53

00265232641EXPA1

656

9.542

XLON

11/05/2021

14:59:11

00265232844EXPA1

39

9.550

XLON

11/05/2021

15:00:19

00265233976EXPA1

386

9.550

XLON

11/05/2021

15:00:34

00265234103EXPA1

112

9.550

XLON

11/05/2021

15:00:34

00265234104EXPA1

200

9.546

XLON

11/05/2021

15:01:13

00265234435EXPA1

146

9.546

XLON

11/05/2021

15:01:13

00265234437EXPA1

200

9.546

XLON

11/05/2021

15:01:16

00265234463EXPA1

129

9.546

XLON

11/05/2021

15:01:16

00265234464EXPA1

12

9.542

XLON

11/05/2021

15:01:25

00265234585EXPA1

590

9.540

XLON

11/05/2021

15:01:42

00265234884EXPA1

40

9.544

XLON

11/05/2021

15:02:31

00265235487EXPA1

170

9.544

XLON

11/05/2021

15:02:31

00265235488EXPA1

1463

9.544

XLON

11/05/2021

15:02:31

00265235489EXPA1

200

9.526

XLON

11/05/2021

15:04:57

00265237116EXPA1

598

9.526

XLON

11/05/2021

15:04:57

00265237117EXPA1

1124

9.524

XLON

11/05/2021

15:06:08

00265237954EXPA1

631

9.522

XLON

11/05/2021

15:06:58

00265238701EXPA1

200

9.528

XLON

11/05/2021

15:07:38

00265239412EXPA1

292

9.528

XLON

11/05/2021

15:07:38

00265239418EXPA1

223

9.530

XLON

11/05/2021

15:07:40

00265239428EXPA1

409

9.530

XLON

11/05/2021

15:07:40

00265239429EXPA1

3

9.530

XLON

11/05/2021

15:08:53

00265240476EXPA1

1881

9.530

XLON

11/05/2021

15:08:53

00265240477EXPA1

825

9.526

XLON

11/05/2021

15:10:07

00265241450EXPA1

272

9.524

XLON

11/05/2021

15:10:38

00265241827EXPA1

47

9.522

XLON

11/05/2021

15:10:59

00265242166EXPA1

613

9.522

XLON

11/05/2021

15:10:59

00265242167EXPA1

645

9.524

XLON

11/05/2021

15:11:48

00265242728EXPA1

43

9.524

XLON

11/05/2021

15:12:12

00265243104EXPA1

787

9.526

XLON

11/05/2021

15:12:15

00265243126EXPA1

664

9.524

XLON

11/05/2021

15:12:15

00265243127EXPA1

832

9.524

XLON

11/05/2021

15:13:12

00265244107EXPA1

180

9.536

XLON

11/05/2021

15:14:03

00265244691EXPA1

656

9.532

XLON

11/05/2021

15:14:12

00265244962EXPA1

165

9.542

XLON

11/05/2021

15:14:47

00265246068EXPA1

166

9.542

XLON

11/05/2021

15:14:47

00265246069EXPA1

200

9.542

XLON

11/05/2021

15:14:47

00265246070EXPA1

200

9.542

XLON

11/05/2021

15:14:47

00265246071EXPA1

421

9.540

XLON

11/05/2021

15:15:12

00265246592EXPA1

45

9.534

XLON

11/05/2021

15:15:38

00265247176EXPA1

120

9.538

XLON

11/05/2021

15:15:38

00265247178EXPA1

856

9.538

XLON

11/05/2021

15:15:38

00265247179EXPA1

229

9.538

XLON

11/05/2021

15:15:38

00265247181EXPA1

283

9.538

XLON

11/05/2021

15:15:38

00265247182EXPA1

116

9.538

XLON

11/05/2021

15:15:38

00265247183EXPA1

75

9.538

XLON

11/05/2021

15:15:38

00265247184EXPA1

137

9.538

XLON

11/05/2021

15:15:38

00265247185EXPA1

20

9.538

XLON

11/05/2021

15:15:38

00265247186EXPA1

110

9.538

XLON

11/05/2021

15:15:38

00265247187EXPA1

13

9.534

XLON

11/05/2021

15:15:57

00265247613EXPA1

394

9.534

XLON

11/05/2021

15:15:57

00265247614EXPA1

73

9.534

XLON

11/05/2021

15:15:57

00265247615EXPA1

493

9.534

XLON

11/05/2021

15:17:56

00265250216EXPA1

128

9.534

XLON

11/05/2021

15:17:56

00265250217EXPA1

1457

9.544

XLON

11/05/2021

15:18:34

00265250921EXPA1

262

9.544

XLON

11/05/2021

15:19:43

00265252164EXPA1

423

9.544

XLON

11/05/2021

15:19:43

00265252165EXPA1

656

9.544

XLON

11/05/2021

15:19:43

00265252167EXPA1

691

9.546

XLON

11/05/2021

15:21:21

00265253853EXPA1

200

9.546

XLON

11/05/2021

15:22:26

00265254869EXPA1

92

9.546

XLON

11/05/2021

15:22:26

00265254870EXPA1

60

9.560

XLON

11/05/2021

15:25:20

00265258205EXPA1

40

9.550

XLON

11/05/2021

15:25:48

00265258597EXPA1












 

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
 
 
POSDKDBDABKDAPD
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