1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 7948A
WPP PLC
03 June 2021
 

WPP plc




ISIN: JE00B8KF9B49




03/06/2021










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






The Company announces that on 03/06/2021 it has purchased a total of 358,400 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

214,100

31,891

82,160

30,249

Highest price paid (per ordinary share)

10.000

9.998

10.000

9.998

Lowest price paid (per ordinary share)

9.876

9.878

9.878

9.880

Volume weighted average price paid (per ordinary share)

9.9345

9.9176

9.9345

9.9552












The purchases form part of the Company's share buyback programme announced on 11th March 2021.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,273,623,403 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 1,203,133,450 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

200

9.962

BATE

03/06/2021

07:05:46

00267602911EXPA1

1

9.962

BATE

03/06/2021

07:06:46

00267603105EXPA1

2

9.964

BATE

03/06/2021

07:07:28

00267603234EXPA1

22

9.964

BATE

03/06/2021

07:07:28

00267603236EXPA1

1

9.974

BATE

03/06/2021

07:09:34

00267603558EXPA1

210

9.974

BATE

03/06/2021

07:09:37

00267603565EXPA1

1

9.998

BATE

03/06/2021

07:17:00

00267604645EXPA1

319

9.998

BATE

03/06/2021

07:17:00

00267604648EXPA1

150

9.972

BATE

03/06/2021

07:45:18

00267608931EXPA1

165

9.972

BATE

03/06/2021

07:45:18

00267608932EXPA1

80

9.972

BATE

03/06/2021

07:45:18

00267608933EXPA1

165

9.972

BATE

03/06/2021

07:45:21

00267608937EXPA1

247

9.972

BATE

03/06/2021

07:45:21

00267608939EXPA1

301

9.972

BATE

03/06/2021

07:46:42

00267609175EXPA1

268

9.972

BATE

03/06/2021

07:47:15

00267609283EXPA1

347

9.992

BATE

03/06/2021

08:03:49

00267612225EXPA1

164

9.996

BATE

03/06/2021

08:06:22

00267612556EXPA1

165

9.982

BATE

03/06/2021

08:18:20

00267614320EXPA1

170

9.982

BATE

03/06/2021

08:18:44

00267614372EXPA1

165

9.982

BATE

03/06/2021

08:30:13

00267615861EXPA1

2

9.998

BATE

03/06/2021

08:56:30

00267619563EXPA1

100

9.968

BATE

03/06/2021

09:06:08

00267620788EXPA1

100

9.964

BATE

03/06/2021

09:06:32

00267620841EXPA1

323

9.966

BATE

03/06/2021

09:06:55

00267620868EXPA1

109

9.966

BATE

03/06/2021

09:07:23

00267620923EXPA1

34

9.966

BATE

03/06/2021

09:07:23

00267620924EXPA1

27

9.966

BATE

03/06/2021

09:07:23

00267620926EXPA1

18

9.966

BATE

03/06/2021

09:07:23

00267620927EXPA1

100

9.948

BATE

03/06/2021

09:10:31

00267621311EXPA1

165

9.948

BATE

03/06/2021

09:10:31

00267621313EXPA1

21

9.948

BATE

03/06/2021

09:10:31

00267621316EXPA1

64

9.948

BATE

03/06/2021

09:10:31

00267621317EXPA1

303

9.948

BATE

03/06/2021

09:10:51

00267621365EXPA1

238

9.950

BATE

03/06/2021

09:15:40

00267621885EXPA1

26

9.950

BATE

03/06/2021

09:15:40

00267621886EXPA1

24

9.950

BATE

03/06/2021

09:15:40

00267621887EXPA1

1

9.950

BATE

03/06/2021

09:15:40

00267621888EXPA1

1534

9.950

BATE

03/06/2021

09:15:40

00267621890EXPA1

425

9.956

BATE

03/06/2021

09:32:29

00267624204EXPA1

160

9.960

BATE

03/06/2021

09:54:58

00267627297EXPA1

605

9.960

BATE

03/06/2021

09:54:58

00267627299EXPA1

255

9.948

BATE

03/06/2021

10:12:27

00267630134EXPA1

32

9.948

BATE

03/06/2021

10:12:27

00267630135EXPA1

30

9.948

BATE

03/06/2021

10:12:27

00267630137EXPA1

29

9.948

BATE

03/06/2021

10:12:27

00267630138EXPA1

199

9.932

BATE

03/06/2021

10:38:19

00267633390EXPA1

3

9.942

BATE

03/06/2021

10:57:12

00267635767EXPA1

59

9.942

BATE

03/06/2021

10:57:12

00267635772EXPA1

134

9.936

BATE

03/06/2021

11:19:56

00267638714EXPA1

529

9.936

BATE

03/06/2021

11:19:56

00267638715EXPA1

1

9.892

BATE

03/06/2021

11:34:23

00267640853EXPA1

268

9.892

BATE

03/06/2021

11:34:23

00267640854EXPA1

3

9.898

BATE

03/06/2021

11:36:32

00267641134EXPA1

356

9.898

BATE

03/06/2021

11:36:38

00267641161EXPA1

28

9.896

BATE

03/06/2021

11:41:12

00267641797EXPA1

1000

9.896

BATE

03/06/2021

11:41:12

00267641798EXPA1

53

9.896

BATE

03/06/2021

11:41:12

00267641799EXPA1

87

9.896

BATE

03/06/2021

11:41:12

00267641800EXPA1

205

9.896

BATE

03/06/2021

11:41:12

00267641801EXPA1

66

9.878

BATE

03/06/2021

11:52:19

00267643287EXPA1

1

9.890

BATE

03/06/2021

11:59:16

00267644171EXPA1

246

9.892

BATE

03/06/2021

11:59:16

00267644173EXPA1

53

9.884

BATE

03/06/2021

12:05:45

00267645183EXPA1

375

9.880

BATE

03/06/2021

12:08:54

00267645552EXPA1

381

9.880

BATE

03/06/2021

12:11:44

00267645920EXPA1

1

9.880

BATE

03/06/2021

12:17:34

00267646798EXPA1

100

9.880

BATE

03/06/2021

12:17:34

00267646799EXPA1

54

9.896

BATE

03/06/2021

12:35:44

00267650120EXPA1

100

9.898

BATE

03/06/2021

12:38:46

00267650897EXPA1

16

9.898

BATE

03/06/2021

12:38:46

00267650898EXPA1

11

9.898

BATE

03/06/2021

12:38:46

00267650899EXPA1

113

9.898

BATE

03/06/2021

12:38:46

00267650900EXPA1

35

9.898

BATE

03/06/2021

12:38:46

00267650901EXPA1

1

9.898

BATE

03/06/2021

12:38:46

00267650902EXPA1

1313

9.898

BATE

03/06/2021

12:38:58

00267650978EXPA1

54

9.894

BATE

03/06/2021

12:54:34

00267654104EXPA1

351

9.898

BATE

03/06/2021

12:56:30

00267654428EXPA1

1

9.902

BATE

03/06/2021

13:01:44

00267655657EXPA1

1

9.902

BATE

03/06/2021

13:02:05

00267655724EXPA1

102

9.902

BATE

03/06/2021

13:02:05

00267655725EXPA1

416

9.902

BATE

03/06/2021

13:02:05

00267655726EXPA1

398

9.902

BATE

03/06/2021

13:02:05

00267655727EXPA1

215

9.902

BATE

03/06/2021

13:02:05

00267655728EXPA1

465

9.902

BATE

03/06/2021

13:02:05

00267655729EXPA1

213

9.908

BATE

03/06/2021

13:07:55

00267657071EXPA1

515

9.910

BATE

03/06/2021

13:08:48

00267657272EXPA1

483

9.914

BATE

03/06/2021

13:23:06

00267661346EXPA1

609

9.914

BATE

03/06/2021

13:23:06

00267661347EXPA1

153

9.914

BATE

03/06/2021

13:25:36

00267662093EXPA1

100

9.912

BATE

03/06/2021

13:28:13

00267662843EXPA1

47

9.912

BATE

03/06/2021

13:28:13

00267662844EXPA1

166

9.912

BATE

03/06/2021

13:28:13

00267662845EXPA1

1

9.898

BATE

03/06/2021

13:33:15

00267664696EXPA1

1494

9.898

BATE

03/06/2021

13:33:15

00267664697EXPA1

500

9.900

BATE

03/06/2021

13:34:29

00267665149EXPA1

87

9.900

BATE

03/06/2021

13:34:29

00267665150EXPA1

115

9.910

BATE

03/06/2021

13:35:43

00267665560EXPA1

3

9.910

BATE

03/06/2021

13:35:43

00267665561EXPA1

1

9.910

BATE

03/06/2021

13:35:43

00267665562EXPA1

69

9.910

BATE

03/06/2021

13:35:44

00267665564EXPA1

1139

9.910

BATE

03/06/2021

13:35:45

00267665570EXPA1

2

9.900

BATE

03/06/2021

13:39:05

00267666848EXPA1

124

9.900

BATE

03/06/2021

13:39:05

00267666849EXPA1

411

9.900

BATE

03/06/2021

13:39:05

00267666851EXPA1

1

9.900

BATE

03/06/2021

13:39:05

00267666856EXPA1

85

9.900

BATE

03/06/2021

13:39:06

00267666873EXPA1

591

9.900

BATE

03/06/2021

13:39:14

00267666924EXPA1

101

9.900

BATE

03/06/2021

13:39:14

00267666925EXPA1

231

9.896

BATE

03/06/2021

13:42:11

00267667900EXPA1

25

9.896

BATE

03/06/2021

13:42:11

00267667906EXPA1

1073

9.896

BATE

03/06/2021

13:42:43

00267668027EXPA1

244

9.896

BATE

03/06/2021

13:42:43

00267668028EXPA1

296

9.896

BATE

03/06/2021

13:42:43

00267668030EXPA1

2

9.892

BATE

03/06/2021

13:44:14

00267668589EXPA1

2

9.892

BATE

03/06/2021

13:44:14

00267668590EXPA1

100

9.892

BATE

03/06/2021

13:44:14

00267668591EXPA1

180

9.892

BATE

03/06/2021

13:44:14

00267668592EXPA1

100

9.892

BATE

03/06/2021

13:44:14

00267668593EXPA1

296

9.890

BATE

03/06/2021

13:45:10

00267668925EXPA1

2

9.898

BATE

03/06/2021

13:48:44

00267670183EXPA1

431

9.898

BATE

03/06/2021

13:48:44

00267670186EXPA1

290

9.902

BATE

03/06/2021

13:53:17

00267671983EXPA1

431

9.900

BATE

03/06/2021

13:54:26

00267672331EXPA1

357

9.914

BATE

03/06/2021

14:00:18

00267674515EXPA1

3

9.908

BATE

03/06/2021

14:04:17

00267676134EXPA1

500

9.910

BATE

03/06/2021

14:08:59

00267677776EXPA1

1195

9.910

BATE

03/06/2021

14:08:59

00267677777EXPA1

33

9.908

BATE

03/06/2021

14:11:10

00267678744EXPA1

338

9.908

BATE

03/06/2021

14:11:10

00267678745EXPA1

297

9.904

BATE

03/06/2021

14:12:45

00267679232EXPA1

298

9.894

BATE

03/06/2021

14:16:34

00267680657EXPA1

1

9.898

BATE

03/06/2021

14:18:19

00267681227EXPA1

50

9.898

BATE

03/06/2021

14:18:19

00267681228EXPA1

52

9.898

BATE

03/06/2021

14:18:19

00267681229EXPA1

42

9.898

BATE

03/06/2021

14:18:19

00267681231EXPA1

294

9.900

BATE

03/06/2021

14:20:41

00267682034EXPA1

100

9.900

BATE

03/06/2021

14:22:31

00267682820EXPA1

329

9.900

BATE

03/06/2021

14:22:46

00267682905EXPA1

6

9.900

BATE

03/06/2021

14:25:34

00267683926EXPA1

100

9.900

BATE

03/06/2021

14:25:34

00267683928EXPA1

451

9.900

BATE

03/06/2021

14:25:34

00267683930EXPA1

368

9.900

BATE

03/06/2021

14:25:34

00267683931EXPA1

2

9.900

BATE

03/06/2021

14:26:15

00267684144EXPA1

44

9.900

BATE

03/06/2021

14:26:15

00267684148EXPA1

52

9.900

BATE

03/06/2021

14:26:15

00267684149EXPA1

100

9.908

BATE

03/06/2021

14:34:21

00267687238EXPA1

92

9.908

BATE

03/06/2021

14:34:21

00267687241EXPA1

100

9.908

BATE

03/06/2021

14:34:21

00267687242EXPA1

49

9.908

BATE

03/06/2021

14:34:21

00267687243EXPA1

160

9.896

BATE

03/06/2021

14:40:26

00267689415EXPA1

103

9.950

BATE

03/06/2021

15:02:25

00267698777EXPA1

429

9.964

CHIX

03/06/2021

07:04:09

00267602618EXPA1

19

9.964

CHIX

03/06/2021

07:04:09

00267602619EXPA1

72

9.964

CHIX

03/06/2021

07:04:40

00267602694EXPA1

119

9.964

CHIX

03/06/2021

07:06:15

00267602988EXPA1

52

9.964

CHIX

03/06/2021

07:06:15

00267602991EXPA1

150

9.962

CHIX

03/06/2021

07:06:46

00267603107EXPA1

72

9.962

CHIX

03/06/2021

07:06:46

00267603108EXPA1

84

9.962

CHIX

03/06/2021

07:06:46

00267603109EXPA1

77

9.970

CHIX

03/06/2021

07:08:44

00267603424EXPA1

74

9.970

CHIX

03/06/2021

07:08:47

00267603448EXPA1

72

9.974

CHIX

03/06/2021

07:09:34

00267603559EXPA1

724

9.974

CHIX

03/06/2021

07:09:37

00267603564EXPA1

468

9.974

CHIX

03/06/2021

07:09:37

00267603566EXPA1

148

9.982

CHIX

03/06/2021

07:10:37

00267603706EXPA1

74

9.982

CHIX

03/06/2021

07:10:37

00267603707EXPA1

316

9.982

CHIX

03/06/2021

07:10:37

00267603708EXPA1

106

9.988

CHIX

03/06/2021

07:11:43

00267603853EXPA1

402

9.988

CHIX

03/06/2021

07:11:43

00267603854EXPA1

74

9.988

CHIX

03/06/2021

07:11:43

00267603855EXPA1

352

9.988

CHIX

03/06/2021

07:11:43

00267603856EXPA1

124

9.986

CHIX

03/06/2021

07:13:29

00267604110EXPA1

516

9.986

CHIX

03/06/2021

07:13:29

00267604111EXPA1

56

9.986

CHIX

03/06/2021

07:13:29

00267604112EXPA1

281

9.990

CHIX

03/06/2021

07:14:19

00267604209EXPA1

58

9.992

CHIX

03/06/2021

07:18:03

00267604785EXPA1

150

9.968

CHIX

03/06/2021

07:20:58

00267605258EXPA1

76

9.968

CHIX

03/06/2021

07:20:58

00267605259EXPA1

349

9.968

CHIX

03/06/2021

07:20:58

00267605261EXPA1

450

9.970

CHIX

03/06/2021

07:21:58

00267605400EXPA1

49

9.950

CHIX

03/06/2021

07:24:26

00267605787EXPA1

127

9.950

CHIX

03/06/2021

07:24:26

00267605788EXPA1

447

9.956

CHIX

03/06/2021

07:27:02

00267606150EXPA1

207

9.956

CHIX

03/06/2021

07:27:02

00267606152EXPA1

300

9.958

CHIX

03/06/2021

07:30:49

00267606849EXPA1

180

9.958

CHIX

03/06/2021

07:30:49

00267606851EXPA1

134

9.962

CHIX

03/06/2021

07:31:52

00267607028EXPA1

159

9.962

CHIX

03/06/2021

07:31:52

00267607029EXPA1

72

9.962

CHIX

03/06/2021

07:31:52

00267607031EXPA1

47

9.968

CHIX

03/06/2021

07:33:01

00267607169EXPA1

135

9.968

CHIX

03/06/2021

07:33:01

00267607171EXPA1

50

9.964

CHIX

03/06/2021

07:35:42

00267607619EXPA1

54

9.964

CHIX

03/06/2021

07:37:09

00267607802EXPA1

407

9.964

CHIX

03/06/2021

07:37:09

00267607803EXPA1

498

9.968

CHIX

03/06/2021

07:41:46

00267608437EXPA1

17

9.968

CHIX

03/06/2021

07:41:46

00267608439EXPA1

70

9.972

CHIX

03/06/2021

07:44:05

00267608712EXPA1

1

9.972

CHIX

03/06/2021

07:45:18

00267608930EXPA1

74

9.972

CHIX

03/06/2021

07:45:21

00267608936EXPA1

75

9.972

CHIX

03/06/2021

07:45:21

00267608938EXPA1

7

9.972

CHIX

03/06/2021

07:45:21

00267608940EXPA1

58

9.972

CHIX

03/06/2021

07:46:42

00267609172EXPA1

71

9.972

CHIX

03/06/2021

07:47:15

00267609284EXPA1

471

9.990

CHIX

03/06/2021

07:56:23

00267610922EXPA1

33

9.990

CHIX

03/06/2021

07:56:23

00267610923EXPA1

455

10.000

CHIX

03/06/2021

07:59:35

00267611497EXPA1

113

9.992

CHIX

03/06/2021

08:03:52

00267612228EXPA1

433

9.992

CHIX

03/06/2021

08:03:52

00267612230EXPA1

5

9.996

CHIX

03/06/2021

08:04:25

00267612307EXPA1

75

9.996

CHIX

03/06/2021

08:04:31

00267612327EXPA1

1

9.998

CHIX

03/06/2021

08:06:20

00267612545EXPA1

100

9.996

CHIX

03/06/2021

08:06:22

00267612557EXPA1

57

9.996

CHIX

03/06/2021

08:06:22

00267612558EXPA1

60

9.998

CHIX

03/06/2021

08:06:49

00267612598EXPA1

36

9.998

CHIX

03/06/2021

08:06:49

00267612599EXPA1

100

9.996

CHIX

03/06/2021

08:11:27

00267613252EXPA1

71

9.986

CHIX

03/06/2021

08:12:21

00267613453EXPA1

397

9.986

CHIX

03/06/2021

08:12:21

00267613454EXPA1

55

9.986

CHIX

03/06/2021

08:12:21

00267613455EXPA1

77

9.986

CHIX

03/06/2021

08:12:21

00267613456EXPA1

250

9.986

CHIX

03/06/2021

08:12:21

00267613457EXPA1

283

9.978

CHIX

03/06/2021

08:13:59

00267613663EXPA1

282

9.978

CHIX

03/06/2021

08:13:59

00267613665EXPA1

74

9.978

CHIX

03/06/2021

08:13:59

00267613666EXPA1

1066

9.978

CHIX

03/06/2021

08:15:04

00267613794EXPA1

33

9.982

CHIX

03/06/2021

08:17:01

00267614168EXPA1

113

9.982

CHIX

03/06/2021

08:17:22

00267614208EXPA1

701

9.982

CHIX

03/06/2021

08:17:22

00267614210EXPA1

1

9.978

CHIX

03/06/2021

08:17:50

00267614250EXPA1

143

9.982

CHIX

03/06/2021

08:20:55

00267614699EXPA1

76

9.982

CHIX

03/06/2021

08:20:55

00267614702EXPA1

124

9.982

CHIX

03/06/2021

08:20:58

00267614709EXPA1

58

9.982

CHIX

03/06/2021

08:20:58

00267614710EXPA1

57

9.984

CHIX

03/06/2021

08:21:01

00267614722EXPA1

137

9.984

CHIX

03/06/2021

08:21:01

00267614725EXPA1

281

9.984

CHIX

03/06/2021

08:21:18

00267614744EXPA1

204

9.984

CHIX

03/06/2021

08:21:18

00267614747EXPA1

113

9.984

CHIX

03/06/2021

08:21:20

00267614749EXPA1

628

9.980

CHIX

03/06/2021

08:27:04

00267615397EXPA1

41

9.982

CHIX

03/06/2021

08:30:13

00267615864EXPA1

40

9.982

CHIX

03/06/2021

08:30:13

00267615865EXPA1

33

9.972

CHIX

03/06/2021

08:33:22

00267616323EXPA1

145

9.972

CHIX

03/06/2021

08:33:22

00267616324EXPA1

44

9.972

CHIX

03/06/2021

08:33:22

00267616325EXPA1

510

9.980

CHIX

03/06/2021

08:34:29

00267616442EXPA1

566

9.980

CHIX

03/06/2021

08:34:29

00267616443EXPA1

317

9.980

CHIX

03/06/2021

08:34:29

00267616444EXPA1

262

9.980

CHIX

03/06/2021

08:34:29

00267616445EXPA1

70

9.992

CHIX

03/06/2021

08:38:00

00267616876EXPA1

100

9.994

CHIX

03/06/2021

08:40:01

00267617145EXPA1

100

9.994

CHIX

03/06/2021

08:40:01

00267617147EXPA1

164

9.994

CHIX

03/06/2021

08:40:01

00267617149EXPA1

20

9.994

CHIX

03/06/2021

08:40:04

00267617164EXPA1

21

9.994

CHIX

03/06/2021

08:40:04

00267617166EXPA1

100

9.994

CHIX

03/06/2021

08:40:04

00267617168EXPA1

283

9.998

CHIX

03/06/2021

08:56:30

00267619566EXPA1

113

9.998

CHIX

03/06/2021

08:56:30

00267619568EXPA1

120

9.964

CHIX

03/06/2021

09:04:53

00267620640EXPA1

47

9.964

CHIX

03/06/2021

09:04:53

00267620642EXPA1

257

9.964

CHIX

03/06/2021

09:06:32

00267620844EXPA1

75

9.948

CHIX

03/06/2021

09:13:22

00267621608EXPA1

526

9.948

CHIX

03/06/2021

09:13:22

00267621609EXPA1

453

9.960

CHIX

03/06/2021

09:19:07

00267622317EXPA1

472

9.962

CHIX

03/06/2021

09:24:01

00267623053EXPA1

1123

9.962

CHIX

03/06/2021

09:24:01

00267623054EXPA1

116

9.960

CHIX

03/06/2021

09:27:32

00267623504EXPA1

409

9.960

CHIX

03/06/2021

09:27:32

00267623505EXPA1

3

9.962

CHIX

03/06/2021

09:27:32

00267623508EXPA1

118

9.954

CHIX

03/06/2021

09:31:25

00267624024EXPA1

163

9.954

CHIX

03/06/2021

09:31:25

00267624025EXPA1

22

9.954

CHIX

03/06/2021

09:31:25

00267624028EXPA1

417

9.962

CHIX

03/06/2021

09:34:30

00267624517EXPA1

368

9.962

CHIX

03/06/2021

09:34:30

00267624518EXPA1

174

9.958

CHIX

03/06/2021

09:37:13

00267624821EXPA1

160

9.958

CHIX

03/06/2021

09:37:13

00267624823EXPA1

854

9.958

CHIX

03/06/2021

09:37:13

00267624824EXPA1

40

9.964

CHIX

03/06/2021

09:47:25

00267626253EXPA1

146

9.964

CHIX

03/06/2021

09:47:25

00267626255EXPA1

133

9.964

CHIX

03/06/2021

09:48:28

00267626421EXPA1

498

9.964

CHIX

03/06/2021

09:49:45

00267626598EXPA1

207

9.960

CHIX

03/06/2021

09:52:11

00267626932EXPA1

127

9.960

CHIX

03/06/2021

09:52:11

00267626934EXPA1

241

9.960

CHIX

03/06/2021

09:52:11

00267626935EXPA1

124

9.960

CHIX

03/06/2021

09:52:11

00267626936EXPA1

115

9.954

CHIX

03/06/2021

09:54:23

00267627239EXPA1

122

9.958

CHIX

03/06/2021

10:02:42

00267628459EXPA1

378

9.958

CHIX

03/06/2021

10:02:42

00267628462EXPA1

1

9.952

CHIX

03/06/2021

10:06:02

00267629077EXPA1

100

9.952

CHIX

03/06/2021

10:06:02

00267629078EXPA1

120

9.954

CHIX

03/06/2021

10:07:02

00267629278EXPA1

129

9.956

CHIX

03/06/2021

10:09:59

00267629744EXPA1

97

9.956

CHIX

03/06/2021

10:09:59

00267629745EXPA1

109

9.956

CHIX

03/06/2021

10:09:59

00267629746EXPA1

282

9.956

CHIX

03/06/2021

10:09:59

00267629747EXPA1

102

9.948

CHIX

03/06/2021

10:12:27

00267630133EXPA1

515

9.962

CHIX

03/06/2021

10:20:08

00267631120EXPA1

3

9.938

CHIX

03/06/2021

10:46:52

00267634446EXPA1

26

9.942

CHIX

03/06/2021

10:47:30

00267634498EXPA1

1

9.942

CHIX

03/06/2021

10:47:30

00267634499EXPA1

205

9.942

CHIX

03/06/2021

10:48:42

00267634597EXPA1

200

9.942

CHIX

03/06/2021

10:48:42

00267634598EXPA1

88

9.940

CHIX

03/06/2021

10:51:29

00267635054EXPA1

103

9.940

CHIX

03/06/2021

10:51:29

00267635055EXPA1

14

9.940

CHIX

03/06/2021

10:51:29

00267635056EXPA1

161

9.942

CHIX

03/06/2021

10:55:18

00267635522EXPA1

2

9.942

CHIX

03/06/2021

10:57:12

00267635770EXPA1

74

9.942

CHIX

03/06/2021

10:57:12

00267635771EXPA1

366

9.940

CHIX

03/06/2021

10:57:56

00267635859EXPA1

523

9.942

CHIX

03/06/2021

11:01:15

00267636363EXPA1

19

9.934

CHIX

03/06/2021

11:06:11

00267637158EXPA1

102

9.934

CHIX

03/06/2021

11:06:11

00267637159EXPA1

266

9.934

CHIX

03/06/2021

11:06:11

00267637160EXPA1

63

9.934

CHIX

03/06/2021

11:06:11

00267637161EXPA1

450

9.936

CHIX

03/06/2021

11:10:10

00267637519EXPA1

379

9.916

CHIX

03/06/2021

11:25:59

00267639679EXPA1

120

9.916

CHIX

03/06/2021

11:25:59

00267639680EXPA1

279

9.916

CHIX

03/06/2021

11:26:32

00267639772EXPA1

44

9.916

CHIX

03/06/2021

11:26:33

00267639776EXPA1

46

9.898

CHIX

03/06/2021

11:36:38

00267641163EXPA1

448

9.898

CHIX

03/06/2021

11:36:38

00267641164EXPA1

136

9.898

CHIX

03/06/2021

11:36:38

00267641165EXPA1

99

9.898

CHIX

03/06/2021

11:36:38

00267641166EXPA1

220

9.884

CHIX

03/06/2021

11:46:22

00267642458EXPA1

91

9.884

CHIX

03/06/2021

11:46:22

00267642461EXPA1

18

9.878

CHIX

03/06/2021

11:51:06

00267643156EXPA1

62

9.878

CHIX

03/06/2021

11:51:06

00267643157EXPA1

74

9.878

CHIX

03/06/2021

11:51:06

00267643158EXPA1

166

9.878

CHIX

03/06/2021

11:51:06

00267643159EXPA1

90

9.878

CHIX

03/06/2021

11:51:06

00267643160EXPA1

102

9.878

CHIX

03/06/2021

11:52:19

00267643288EXPA1

87

9.878

CHIX

03/06/2021

11:52:19

00267643289EXPA1

61

9.882

CHIX

03/06/2021

11:53:08

00267643420EXPA1

37

9.890

CHIX

03/06/2021

11:59:16

00267644169EXPA1

107

9.890

CHIX

03/06/2021

11:59:16

00267644170EXPA1

102

9.890

CHIX

03/06/2021

11:59:16

00267644172EXPA1

33

9.892

CHIX

03/06/2021

11:59:20

00267644189EXPA1

30

9.892

CHIX

03/06/2021

11:59:20

00267644190EXPA1

135

9.892

CHIX

03/06/2021

11:59:20

00267644191EXPA1

151

9.892

CHIX

03/06/2021

11:59:20

00267644192EXPA1

74

9.878

CHIX

03/06/2021

12:15:39

00267646569EXPA1

102

9.880

CHIX

03/06/2021

12:17:34

00267646800EXPA1

102

9.880

CHIX

03/06/2021

12:17:34

00267646801EXPA1

303

9.880

CHIX

03/06/2021

12:17:34

00267646802EXPA1

499

9.892

CHIX

03/06/2021

12:20:42

00267647330EXPA1

530

9.900

CHIX

03/06/2021

12:23:44

00267647724EXPA1

102

9.904

CHIX

03/06/2021

12:30:09

00267648906EXPA1

94

9.904

CHIX

03/06/2021

12:30:09

00267648909EXPA1

78

9.904

CHIX

03/06/2021

12:30:09

00267648910EXPA1

74

9.904

CHIX

03/06/2021

12:30:09

00267648911EXPA1

3

9.904

CHIX

03/06/2021

12:33:20

00267649579EXPA1

408

9.904

CHIX

03/06/2021

12:33:20

00267649580EXPA1

2

9.904

CHIX

03/06/2021

12:33:20

00267649581EXPA1

45

9.904

CHIX

03/06/2021

12:33:25

00267649596EXPA1

500

9.904

CHIX

03/06/2021

12:33:25

00267649597EXPA1

197

9.904

CHIX

03/06/2021

12:33:25

00267649598EXPA1

107

9.904

CHIX

03/06/2021

12:33:25

00267649599EXPA1

314

9.904

CHIX

03/06/2021

12:33:25

00267649600EXPA1

133

9.904

CHIX

03/06/2021

12:33:25

00267649601EXPA1

273

9.896

CHIX

03/06/2021

12:35:44

00267650121EXPA1

50

9.896

CHIX

03/06/2021

12:35:44

00267650122EXPA1

379

9.896

CHIX

03/06/2021

12:35:44

00267650123EXPA1

6

9.896

CHIX

03/06/2021

12:37:12

00267650406EXPA1

102

9.896

CHIX

03/06/2021

12:38:21

00267650823EXPA1

34

9.896

CHIX

03/06/2021

12:38:21

00267650824EXPA1

60

9.896

CHIX

03/06/2021

12:38:21

00267650825EXPA1

48

9.898

CHIX

03/06/2021

12:42:12

00267651610EXPA1

500

9.898

CHIX

03/06/2021

12:42:12

00267651611EXPA1

1096

9.898

CHIX

03/06/2021

12:42:12

00267651612EXPA1

292

9.904

CHIX

03/06/2021

12:45:14

00267652287EXPA1

132

9.904

CHIX

03/06/2021

12:45:14

00267652288EXPA1

29

9.904

CHIX

03/06/2021

12:45:14

00267652289EXPA1

540

9.904

CHIX

03/06/2021

12:46:05

00267652508EXPA1

102

9.898

CHIX

03/06/2021

12:50:42

00267653343EXPA1

100

9.898

CHIX

03/06/2021

12:50:42

00267653344EXPA1

500

9.896

CHIX

03/06/2021

12:53:41

00267653938EXPA1

4

9.894

CHIX

03/06/2021

12:54:34

00267654103EXPA1

54

9.900

CHIX

03/06/2021

12:59:33

00267655031EXPA1

356

9.900

CHIX

03/06/2021

12:59:33

00267655032EXPA1

165

9.900

CHIX

03/06/2021

12:59:33

00267655034EXPA1

2

9.900

CHIX

03/06/2021

13:01:44

00267655658EXPA1

74

9.906

CHIX

03/06/2021

13:05:09

00267656555EXPA1

70

9.912

CHIX

03/06/2021

13:07:10

00267656942EXPA1

20

9.912

CHIX

03/06/2021

13:07:10

00267656943EXPA1

98

9.912

CHIX

03/06/2021

13:07:10

00267656944EXPA1

100

9.912

CHIX

03/06/2021

13:07:10

00267656946EXPA1

3

9.908

CHIX

03/06/2021

13:07:55

00267657070EXPA1

112

9.910

CHIX

03/06/2021

13:08:48

00267657273EXPA1

50

9.910

CHIX

03/06/2021

13:08:48

00267657274EXPA1

918

9.910

CHIX

03/06/2021

13:08:48

00267657275EXPA1

36

9.908

CHIX

03/06/2021

13:12:48

00267658166EXPA1

450

9.908

CHIX

03/06/2021

13:12:48

00267658168EXPA1

96

9.906

CHIX

03/06/2021

13:16:14

00267659360EXPA1

36

9.906

CHIX

03/06/2021

13:16:14

00267659361EXPA1

6

9.906

CHIX

03/06/2021

13:16:14

00267659362EXPA1

525

9.918

CHIX

03/06/2021

13:20:23

00267660313EXPA1

1102

9.918

CHIX

03/06/2021

13:20:23

00267660314EXPA1

92

9.914

CHIX

03/06/2021

13:24:55

00267661881EXPA1

102

9.914

CHIX

03/06/2021

13:24:55

00267661882EXPA1

57

9.914

CHIX

03/06/2021

13:24:55

00267661883EXPA1

139

9.914

CHIX

03/06/2021

13:24:55

00267661884EXPA1

5

9.914

CHIX

03/06/2021

13:24:55

00267661886EXPA1

232

9.914

CHIX

03/06/2021

13:25:36

00267662094EXPA1

186

9.914

CHIX

03/06/2021

13:25:36

00267662095EXPA1

67

9.914

CHIX

03/06/2021

13:25:36

00267662096EXPA1

3

9.916

CHIX

03/06/2021

13:30:10

00267663339EXPA1

3

9.918

CHIX

03/06/2021

13:31:24

00267663842EXPA1

109

9.918

CHIX

03/06/2021

13:31:24

00267663843EXPA1

24

9.918

CHIX

03/06/2021

13:31:24

00267663844EXPA1

100

9.912

CHIX

03/06/2021

13:32:01

00267664159EXPA1

95

9.912

CHIX

03/06/2021

13:32:01

00267664160EXPA1

102

9.912

CHIX

03/06/2021

13:32:01

00267664161EXPA1

873

9.912

CHIX

03/06/2021

13:32:01

00267664162EXPA1

1149

9.900

CHIX

03/06/2021

13:34:29

00267665148EXPA1

179

9.902

CHIX

03/06/2021

13:38:15

00267666423EXPA1

77

9.902

CHIX

03/06/2021

13:38:15

00267666425EXPA1

220

9.902

CHIX

03/06/2021

13:38:15

00267666429EXPA1

79

9.904

CHIX

03/06/2021

13:40:56

00267667489EXPA1

59

9.896

CHIX

03/06/2021

13:42:08

00267667883EXPA1

10

9.896

CHIX

03/06/2021

13:42:08

00267667885EXPA1

72

9.896

CHIX

03/06/2021

13:42:11

00267667904EXPA1

31

9.896

CHIX

03/06/2021

13:42:11

00267667905EXPA1

4

9.896

CHIX

03/06/2021

13:42:11

00267667909EXPA1

4

9.892

CHIX

03/06/2021

13:44:14

00267668596EXPA1

25

9.890

CHIX

03/06/2021

13:45:10

00267668927EXPA1

367

9.890

CHIX

03/06/2021

13:45:24

00267668993EXPA1

2

9.900

CHIX

03/06/2021

13:46:55

00267669516EXPA1

390

9.900

CHIX

03/06/2021

13:47:01

00267669531EXPA1

123

9.900

CHIX

03/06/2021

13:47:01

00267669532EXPA1

218

9.898

CHIX

03/06/2021

13:48:44

00267670194EXPA1

229

9.898

CHIX

03/06/2021

13:48:44

00267670196EXPA1

100

9.898

CHIX

03/06/2021

13:48:44

00267670197EXPA1

297

9.900

CHIX

03/06/2021

13:50:35

00267671129EXPA1

374

9.902

CHIX

03/06/2021

13:51:31

00267671435EXPA1

173

9.902

CHIX

03/06/2021

13:51:31

00267671439EXPA1

113

9.900

CHIX

03/06/2021

13:52:37

00267671767EXPA1

63

9.900

CHIX

03/06/2021

13:52:37

00267671768EXPA1

74

9.902

CHIX

03/06/2021

13:53:17

00267671982EXPA1

308

9.902

CHIX

03/06/2021

13:53:17

00267671984EXPA1

106

9.902

CHIX

03/06/2021

13:53:17

00267671985EXPA1

2

9.900

CHIX

03/06/2021

13:55:38

00267672753EXPA1

21

9.904

CHIX

03/06/2021

13:57:07

00267673285EXPA1

32

9.904

CHIX

03/06/2021

13:57:07

00267673286EXPA1

244

9.904

CHIX

03/06/2021

13:57:08

00267673288EXPA1

67

9.906

CHIX

03/06/2021

13:57:10

00267673311EXPA1

144

9.906

CHIX

03/06/2021

13:57:10

00267673312EXPA1

52

9.906

CHIX

03/06/2021

13:57:11

00267673313EXPA1

4

9.908

CHIX

03/06/2021

13:57:16

00267673366EXPA1

379

9.908

CHIX

03/06/2021

13:57:16

00267673367EXPA1

1522

9.908

CHIX

03/06/2021

13:57:16

00267673368EXPA1

117

9.914

CHIX

03/06/2021

14:00:17

00267674506EXPA1

487

9.914

CHIX

03/06/2021

14:00:18

00267674513EXPA1

444

9.908

CHIX

03/06/2021

14:03:43

00267675971EXPA1

2

9.908

CHIX

03/06/2021

14:04:17

00267676137EXPA1

1

9.908

CHIX

03/06/2021

14:04:17

00267676138EXPA1

100

9.908

CHIX

03/06/2021

14:04:26

00267676203EXPA1

39

9.908

CHIX

03/06/2021

14:04:26

00267676210EXPA1

34

9.908

CHIX

03/06/2021

14:04:26

00267676211EXPA1

34

9.908

CHIX

03/06/2021

14:04:26

00267676212EXPA1

500

9.908

CHIX

03/06/2021

14:05:24

00267676648EXPA1

79

9.908

CHIX

03/06/2021

14:05:24

00267676650EXPA1

594

9.910

CHIX

03/06/2021

14:07:33

00267677366EXPA1

411

9.908

CHIX

03/06/2021

14:11:10

00267678746EXPA1

192

9.908

CHIX

03/06/2021

14:11:10

00267678749EXPA1

470

9.904

CHIX

03/06/2021

14:12:45

00267679236EXPA1

35

9.896

CHIX

03/06/2021

14:15:23

00267680159EXPA1

525

9.894

CHIX

03/06/2021

14:16:34

00267680659EXPA1

7

9.898

CHIX

03/06/2021

14:18:19

00267681230EXPA1

18

9.898

CHIX

03/06/2021

14:18:19

00267681232EXPA1

494

9.898

CHIX

03/06/2021

14:18:19

00267681235EXPA1

30

9.898

CHIX

03/06/2021

14:18:21

00267681242EXPA1

506

9.900

CHIX

03/06/2021

14:20:41

00267682035EXPA1

358

9.902

CHIX

03/06/2021

14:24:53

00267683573EXPA1

52

9.902

CHIX

03/06/2021

14:24:53

00267683574EXPA1

133

9.900

CHIX

03/06/2021

14:25:34

00267683925EXPA1

31

9.900

CHIX

03/06/2021

14:25:34

00267683927EXPA1

102

9.900

CHIX

03/06/2021

14:25:34

00267683932EXPA1

138

9.900

CHIX

03/06/2021

14:26:15

00267684145EXPA1

357

9.900

CHIX

03/06/2021

14:26:15

00267684146EXPA1

68

9.900

CHIX

03/06/2021

14:26:15

00267684147EXPA1

188

9.900

CHIX

03/06/2021

14:27:39

00267684688EXPA1

70

9.900

CHIX

03/06/2021

14:27:39

00267684690EXPA1

489

9.900

CHIX

03/06/2021

14:27:39

00267684691EXPA1

17

9.900

CHIX

03/06/2021

14:27:39

00267684692EXPA1

102

9.900

CHIX

03/06/2021

14:29:39

00267685359EXPA1

74

9.900

CHIX

03/06/2021

14:29:39

00267685360EXPA1

4

9.906

CHIX

03/06/2021

14:32:15

00267686304EXPA1

74

9.906

CHIX

03/06/2021

14:32:27

00267686391EXPA1

139

9.910

CHIX

03/06/2021

14:33:51

00267686998EXPA1

2

9.906

CHIX

03/06/2021

14:34:21

00267687233EXPA1

20

9.906

CHIX

03/06/2021

14:34:21

00267687239EXPA1

21

9.906

CHIX

03/06/2021

14:34:21

00267687240EXPA1

102

9.906

CHIX

03/06/2021

14:35:21

00267687578EXPA1

96

9.906

CHIX

03/06/2021

14:36:12

00267687889EXPA1

40

9.906

CHIX

03/06/2021

14:36:12

00267687892EXPA1

72

9.906

CHIX

03/06/2021

14:36:12

00267687893EXPA1

14

9.906

CHIX

03/06/2021

14:36:12

00267687895EXPA1

54

9.906

CHIX

03/06/2021

14:36:15

00267687902EXPA1

125

9.906

CHIX

03/06/2021

14:36:18

00267687919EXPA1

251

9.902

CHIX

03/06/2021

14:36:24

00267687982EXPA1

35

9.902

CHIX

03/06/2021

14:36:24

00267687986EXPA1

74

9.904

CHIX

03/06/2021

14:36:30

00267688024EXPA1

169

9.904

CHIX

03/06/2021

14:36:43

00267688087EXPA1

149

9.904

CHIX

03/06/2021

14:36:43

00267688088EXPA1

221

9.902

CHIX

03/06/2021

14:36:48

00267688110EXPA1

46

9.902

CHIX

03/06/2021

14:36:48

00267688112EXPA1

88

9.900

CHIX

03/06/2021

14:37:54

00267688449EXPA1

117

9.900

CHIX

03/06/2021

14:37:54

00267688451EXPA1

95

9.900

CHIX

03/06/2021

14:39:06

00267688878EXPA1

32

9.900

CHIX

03/06/2021

14:39:06

00267688879EXPA1

579

9.900

CHIX

03/06/2021

14:39:06

00267688880EXPA1

488

9.900

CHIX

03/06/2021

14:39:06

00267688881EXPA1

2

9.900

CHIX

03/06/2021

14:39:09

00267688933EXPA1

3

9.900

CHIX

03/06/2021

14:39:12

00267688950EXPA1

109

9.900

CHIX

03/06/2021

14:39:12

00267688951EXPA1

266

9.900

CHIX

03/06/2021

14:39:12

00267688952EXPA1

46

9.896

CHIX

03/06/2021

14:39:50

00267689217EXPA1

31

9.896

CHIX

03/06/2021

14:39:50

00267689218EXPA1

45

9.896

CHIX

03/06/2021

14:39:53

00267689238EXPA1

31

9.896

CHIX

03/06/2021

14:39:53

00267689240EXPA1

45

9.896

CHIX

03/06/2021

14:39:56

00267689247EXPA1

23

9.896

CHIX

03/06/2021

14:39:56

00267689248EXPA1

102

9.896

CHIX

03/06/2021

14:40:23

00267689397EXPA1

94

9.896

CHIX

03/06/2021

14:40:23

00267689398EXPA1

51

9.896

CHIX

03/06/2021

14:40:23

00267689399EXPA1

102

9.896

CHIX

03/06/2021

14:40:26

00267689412EXPA1

125

9.896

CHIX

03/06/2021

14:40:26

00267689413EXPA1

50

9.896

CHIX

03/06/2021

14:40:26

00267689414EXPA1

102

9.896

CHIX

03/06/2021

14:40:29

00267689430EXPA1

50

9.896

CHIX

03/06/2021

14:40:29

00267689431EXPA1

31

9.900

CHIX

03/06/2021

14:42:49

00267690291EXPA1

198

9.900

CHIX

03/06/2021

14:42:49

00267690293EXPA1

322

9.900

CHIX

03/06/2021

14:42:49

00267690294EXPA1

102

9.900

CHIX

03/06/2021

14:42:49

00267690295EXPA1

201

9.906

CHIX

03/06/2021

14:47:38

00267692151EXPA1

408

9.906

CHIX

03/06/2021

14:47:38

00267692152EXPA1

35

9.906

CHIX

03/06/2021

14:47:38

00267692153EXPA1

69

9.906

CHIX

03/06/2021

14:47:38

00267692154EXPA1

69

9.906

CHIX

03/06/2021

14:47:38

00267692155EXPA1

31

9.906

CHIX

03/06/2021

14:47:38

00267692156EXPA1

200

9.906

CHIX

03/06/2021

14:47:38

00267692157EXPA1

20

9.906

CHIX

03/06/2021

14:47:38

00267692158EXPA1

74

9.912

CHIX

03/06/2021

14:49:30

00267692992EXPA1

102

9.930

CHIX

03/06/2021

14:55:05

00267695333EXPA1

51

9.930

CHIX

03/06/2021

14:55:05

00267695335EXPA1

51

9.930

CHIX

03/06/2021

14:55:05

00267695338EXPA1

102

9.940

CHIX

03/06/2021

14:58:52

00267696771EXPA1

66

9.940

CHIX

03/06/2021

14:58:52

00267696773EXPA1

1199

9.948

CHIX

03/06/2021

15:00:23

00267697815EXPA1

22

9.950

CHIX

03/06/2021

15:00:49

00267698022EXPA1

19

9.950

CHIX

03/06/2021

15:00:49

00267698023EXPA1

500

9.950

CHIX

03/06/2021

15:02:20

00267698739EXPA1

318

9.950

CHIX

03/06/2021

15:02:20

00267698740EXPA1

689

9.950

CHIX

03/06/2021

15:02:25

00267698773EXPA1

287

9.950

CHIX

03/06/2021

15:03:44

00267699278EXPA1

247

9.950

CHIX

03/06/2021

15:03:44

00267699280EXPA1

4

9.950

CHIX

03/06/2021

15:04:25

00267699539EXPA1

174

9.950

CHIX

03/06/2021

15:04:25

00267699540EXPA1

114

9.950

CHIX

03/06/2021

15:04:25

00267699541EXPA1

439

9.950

CHIX

03/06/2021

15:04:33

00267699604EXPA1

2

9.950

CHIX

03/06/2021

15:05:16

00267699933EXPA1

433

9.948

CHIX

03/06/2021

15:06:17

00267700512EXPA1

131

9.948

CHIX

03/06/2021

15:06:17

00267700513EXPA1

62

9.948

CHIX

03/06/2021

15:06:17

00267700514EXPA1

74

9.946

CHIX

03/06/2021

15:07:18

00267701027EXPA1

190

9.946

CHIX

03/06/2021

15:07:18

00267701028EXPA1

168

9.946

CHIX

03/06/2021

15:07:18

00267701029EXPA1

220

9.946

CHIX

03/06/2021

15:07:18

00267701030EXPA1

999

9.946

CHIX

03/06/2021

15:07:22

00267701084EXPA1

80

9.946

CHIX

03/06/2021

15:07:22

00267701085EXPA1

676

9.946

CHIX

03/06/2021

15:08:23

00267701504EXPA1

47

9.936

CHIX

03/06/2021

15:12:17

00267703501EXPA1

245

9.936

CHIX

03/06/2021

15:12:17

00267703502EXPA1

251

9.936

CHIX

03/06/2021

15:12:17

00267703505EXPA1

590

9.936

CHIX

03/06/2021

15:13:36

00267704365EXPA1

171

9.942

CHIX

03/06/2021

15:15:12

00267705241EXPA1

4

9.942

CHIX

03/06/2021

15:15:12

00267705242EXPA1

978

9.942

CHIX

03/06/2021

15:15:12

00267705243EXPA1

608

9.942

CHIX

03/06/2021

15:15:12

00267705244EXPA1

55

9.942

CHIX

03/06/2021

15:15:12

00267705245EXPA1

582

9.936

CHIX

03/06/2021

15:16:23

00267706038EXPA1

6

9.934

CHIX

03/06/2021

15:19:45

00267707883EXPA1

234

9.934

CHIX

03/06/2021

15:19:45

00267707884EXPA1

102

9.934

CHIX

03/06/2021

15:20:24

00267708321EXPA1

212

9.940

CHIX

03/06/2021

15:21:57

00267709207EXPA1

21

9.940

CHIX

03/06/2021

15:21:57

00267709209EXPA1

24

9.940

CHIX

03/06/2021

15:21:57

00267709211EXPA1

44

9.940

CHIX

03/06/2021

15:22:43

00267709617EXPA1

100

9.940

CHIX

03/06/2021

15:22:43

00267709618EXPA1

40

9.940

CHIX

03/06/2021

15:22:43

00267709619EXPA1

40

9.940

CHIX

03/06/2021

15:22:43

00267709620EXPA1

137

9.940

CHIX

03/06/2021

15:23:01

00267709833EXPA1

43

9.940

CHIX

03/06/2021

15:23:01

00267709834EXPA1

235

9.940

CHIX

03/06/2021

15:23:04

00267709864EXPA1

40

9.940

CHIX

03/06/2021

15:23:04

00267709867EXPA1

6

9.938

CHIX

03/06/2021

15:23:17

00267709941EXPA1

74

9.938

CHIX

03/06/2021

15:23:20

00267709964EXPA1

200

9.946

CHIX

03/06/2021

15:24:38

00267711012EXPA1

25

9.964

TRQX

03/06/2021

07:07:28

00267603232EXPA1

165

9.986

TRQX

03/06/2021

07:13:29

00267604109EXPA1

165

9.990

TRQX

03/06/2021

07:14:19

00267604207EXPA1

164

9.998

TRQX

03/06/2021

07:17:00

00267604651EXPA1

164

9.992

TRQX

03/06/2021

07:18:03

00267604784EXPA1

32

9.992

TRQX

03/06/2021

07:18:03

00267604786EXPA1

1039

9.992

TRQX

03/06/2021

07:18:04

00267604787EXPA1

165

9.950

TRQX

03/06/2021

07:24:26

00267605786EXPA1

13

9.956

TRQX

03/06/2021

07:25:35

00267605949EXPA1

500

9.956

TRQX

03/06/2021

07:25:35

00267605950EXPA1

165

9.956

TRQX

03/06/2021

07:25:35

00267605953EXPA1

165

9.954

TRQX

03/06/2021

07:27:02

00267606148EXPA1

165

9.958

TRQX

03/06/2021

07:30:49

00267606847EXPA1

165

9.972

TRQX

03/06/2021

07:43:33

00267608652EXPA1

165

9.972

TRQX

03/06/2021

07:44:05

00267608711EXPA1

165

9.972

TRQX

03/06/2021

07:44:08

00267608722EXPA1

165

9.972

TRQX

03/06/2021

07:45:18

00267608929EXPA1

165

9.972

TRQX

03/06/2021

07:45:21

00267608935EXPA1

1

9.972

TRQX

03/06/2021

07:46:42

00267609176EXPA1

165

9.972

TRQX

03/06/2021

07:47:15

00267609282EXPA1

165

9.972

TRQX

03/06/2021

07:48:54

00267609627EXPA1

165

9.972

TRQX

03/06/2021

07:48:57

00267609640EXPA1

164

9.996

TRQX

03/06/2021

08:04:31

00267612326EXPA1

164

9.996

TRQX

03/06/2021

08:05:55

00267612487EXPA1

164

9.996

TRQX

03/06/2021

08:06:22

00267612553EXPA1

165

9.978

TRQX

03/06/2021

08:13:59

00267613661EXPA1

100

9.982

TRQX

03/06/2021

08:17:22

00267614209EXPA1

500

9.982

TRQX

03/06/2021

08:17:22

00267614211EXPA1

13

9.984

TRQX

03/06/2021

08:24:58

00267615159EXPA1

500

9.984

TRQX

03/06/2021

08:24:58

00267615160EXPA1

165

9.982

TRQX

03/06/2021

08:30:13

00267615859EXPA1

100

9.994

TRQX

03/06/2021

08:40:01

00267617144EXPA1

500

9.994

TRQX

03/06/2021

08:40:01

00267617146EXPA1

164

9.994

TRQX

03/06/2021

08:40:01

00267617150EXPA1

20

9.994

TRQX

03/06/2021

08:40:04

00267617162EXPA1

100

9.994

TRQX

03/06/2021

08:40:04

00267617165EXPA1

500

9.994

TRQX

03/06/2021

08:40:04

00267617167EXPA1

500

9.984

TRQX

03/06/2021

08:59:26

00267619979EXPA1

140

9.984

TRQX

03/06/2021

08:59:26

00267619980EXPA1

104

9.984

TRQX

03/06/2021

08:59:26

00267619981EXPA1

320

9.984

TRQX

03/06/2021

08:59:26

00267619982EXPA1

165

9.978

TRQX

03/06/2021

09:00:31

00267620107EXPA1

165

9.978

TRQX

03/06/2021

09:01:01

00267620159EXPA1

165

9.978

TRQX

03/06/2021

09:01:27

00267620218EXPA1

165

9.978

TRQX

03/06/2021

09:01:30

00267620219EXPA1

165

9.978

TRQX

03/06/2021

09:01:33

00267620226EXPA1

20

9.978

TRQX

03/06/2021

09:01:33

00267620227EXPA1

500

9.978

TRQX

03/06/2021

09:01:33

00267620228EXPA1

100

9.978

TRQX

03/06/2021

09:01:42

00267620243EXPA1

500

9.978

TRQX

03/06/2021

09:01:42

00267620244EXPA1

165

9.978

TRQX

03/06/2021

09:01:42

00267620245EXPA1

165

9.978

TRQX

03/06/2021

09:02:42

00267620382EXPA1

24

9.978

TRQX

03/06/2021

09:02:42

00267620383EXPA1

500

9.978

TRQX

03/06/2021

09:02:42

00267620384EXPA1

23

9.978

TRQX

03/06/2021

09:02:42

00267620385EXPA1

180

9.976

TRQX

03/06/2021

09:02:42

00267620386EXPA1

100

9.978

TRQX

03/06/2021

09:02:42

00267620387EXPA1

259

9.978

TRQX

03/06/2021

09:02:42

00267620388EXPA1

14

9.964

TRQX

03/06/2021

09:04:53

00267620643EXPA1

500

9.964

TRQX

03/06/2021

09:04:53

00267620644EXPA1

165

9.966

TRQX

03/06/2021

09:06:52

00267620862EXPA1

165

9.966

TRQX

03/06/2021

09:06:55

00267620867EXPA1

180

9.964

TRQX

03/06/2021

09:07:23

00267620925EXPA1

122

9.958

TRQX

03/06/2021

09:09:44

00267621203EXPA1

165

9.948

TRQX

03/06/2021

09:10:31

00267621310EXPA1

25

9.948

TRQX

03/06/2021

09:10:31

00267621312EXPA1

159

9.948

TRQX

03/06/2021

09:10:31

00267621314EXPA1

100

9.948

TRQX

03/06/2021

09:10:31

00267621315EXPA1

376

9.948

TRQX

03/06/2021

09:10:51

00267621364EXPA1

125

9.948

TRQX

03/06/2021

09:13:22

00267621606EXPA1

74

9.962

TRQX

03/06/2021

09:27:32

00267623506EXPA1

428

9.962

TRQX

03/06/2021

09:27:32

00267623507EXPA1

260

9.962

TRQX

03/06/2021

09:27:34

00267623510EXPA1

254

9.962

TRQX

03/06/2021

09:27:34

00267623511EXPA1

213

9.962

TRQX

03/06/2021

09:30:16

00267623868EXPA1

165

9.962

TRQX

03/06/2021

09:30:16

00267623869EXPA1

165

9.962

TRQX

03/06/2021

09:30:49

00267623944EXPA1

2

9.956

TRQX

03/06/2021

09:32:29

00267624203EXPA1

45

9.956

TRQX

03/06/2021

09:32:29

00267624205EXPA1

165

9.958

TRQX

03/06/2021

09:40:22

00267625147EXPA1

165

9.958

TRQX

03/06/2021

09:40:57

00267625250EXPA1

165

9.958

TRQX

03/06/2021

09:41:00

00267625261EXPA1

140

9.958

TRQX

03/06/2021

09:41:00

00267625264EXPA1

232

9.958

TRQX

03/06/2021

09:41:00

00267625267EXPA1

1

9.958

TRQX

03/06/2021

09:41:00

00267625271EXPA1

874

9.958

TRQX

03/06/2021

09:41:00

00267625272EXPA1

1

9.958

TRQX

03/06/2021

09:41:00

00267625273EXPA1

173

9.958

TRQX

03/06/2021

09:41:00

00267625274EXPA1

19

9.960

TRQX

03/06/2021

09:52:11

00267626929EXPA1

165

9.960

TRQX

03/06/2021

09:52:11

00267626933EXPA1

86

9.960

TRQX

03/06/2021

09:54:58

00267627296EXPA1

870

9.960

TRQX

03/06/2021

09:54:58

00267627298EXPA1

6

9.958

TRQX

03/06/2021

09:58:03

00267627805EXPA1

165

9.958

TRQX

03/06/2021

09:58:03

00267627809EXPA1

115

9.958

TRQX

03/06/2021

09:59:04

00267627910EXPA1

288

9.958

TRQX

03/06/2021

10:02:42

00267628461EXPA1

165

9.952

TRQX

03/06/2021

10:06:02

00267629075EXPA1

12

9.954

TRQX

03/06/2021

10:07:02

00267629279EXPA1

78

9.950

TRQX

03/06/2021

10:15:27

00267630502EXPA1

1631

9.950

TRQX

03/06/2021

10:15:27

00267630503EXPA1

506

9.954

TRQX

03/06/2021

10:26:16

00267631823EXPA1

23

9.954

TRQX

03/06/2021

10:26:16

00267631824EXPA1

159

9.954

TRQX

03/06/2021

10:26:16

00267631825EXPA1

22

9.954

TRQX

03/06/2021

10:26:16

00267631826EXPA1

20

9.954

TRQX

03/06/2021

10:26:16

00267631827EXPA1

428

9.950

TRQX

03/06/2021

10:34:02

00267632798EXPA1

2

9.940

TRQX

03/06/2021

10:42:07

00267633915EXPA1

126

9.940

TRQX

03/06/2021

10:42:07

00267633917EXPA1

484

9.940

TRQX

03/06/2021

10:42:07

00267633919EXPA1

165

9.940

TRQX

03/06/2021

10:46:55

00267634448EXPA1

884

9.940

TRQX

03/06/2021

10:51:29

00267635053EXPA1

336

9.934

TRQX

03/06/2021

11:06:11

00267637157EXPA1

7

9.936

TRQX

03/06/2021

11:10:10

00267637521EXPA1

159

9.936

TRQX

03/06/2021

11:10:10

00267637522EXPA1

131

9.936

TRQX

03/06/2021

11:10:10

00267637523EXPA1

931

9.936

TRQX

03/06/2021

11:19:56

00267638713EXPA1

286

9.914

TRQX

03/06/2021

11:25:09

00267639542EXPA1

166

9.906

TRQX

03/06/2021

11:29:40

00267640140EXPA1

554

9.900

TRQX

03/06/2021

11:31:09

00267640506EXPA1

949

9.900

TRQX

03/06/2021

11:31:09

00267640507EXPA1

532

9.892

TRQX

03/06/2021

11:34:23

00267640852EXPA1

16

9.898

TRQX

03/06/2021

11:36:32

00267641133EXPA1

21

9.898

TRQX

03/06/2021

11:36:32

00267641135EXPA1

448

9.898

TRQX

03/06/2021

11:36:38

00267641162EXPA1

199

9.894

TRQX

03/06/2021

11:40:56

00267641750EXPA1

111

9.892

TRQX

03/06/2021

11:46:19

00267642429EXPA1

166

9.884

TRQX

03/06/2021

11:46:22

00267642460EXPA1

479

9.880

TRQX

03/06/2021

12:08:54

00267645550EXPA1

2

9.880

TRQX

03/06/2021

12:11:44

00267645924EXPA1

3

9.896

TRQX

03/06/2021

12:37:12

00267650404EXPA1

534

9.896

TRQX

03/06/2021

12:37:12

00267650408EXPA1

165

9.950

TRQX

03/06/2021

15:02:25

00267698776EXPA1

25

9.946

TRQX

03/06/2021

15:07:22

00267701087EXPA1

426

9.980

XLON

03/06/2021

07:00:48

00267601883EXPA1

99

9.960

XLON

03/06/2021

07:00:48

00267601884EXPA1

901

9.960

XLON

03/06/2021

07:00:49

00267601889EXPA1

72

9.950

XLON

03/06/2021

07:01:04

00267602112EXPA1

325

9.950

XLON

03/06/2021

07:01:31

00267602224EXPA1

603

9.950

XLON

03/06/2021

07:01:47

00267602265EXPA1

439

9.952

XLON

03/06/2021

07:02:32

00267602413EXPA1

150

9.964

XLON

03/06/2021

07:03:09

00267602483EXPA1

200

9.964

XLON

03/06/2021

07:03:18

00267602509EXPA1

521

9.964

XLON

03/06/2021

07:03:18

00267602510EXPA1

282

9.964

XLON

03/06/2021

07:04:40

00267602695EXPA1

91

9.964

XLON

03/06/2021

07:05:12

00267602791EXPA1

150

9.964

XLON

03/06/2021

07:05:12

00267602792EXPA1

87

9.964

XLON

03/06/2021

07:05:15

00267602800EXPA1

150

9.964

XLON

03/06/2021

07:05:15

00267602801EXPA1

70

9.964

XLON

03/06/2021

07:05:15

00267602802EXPA1

150

9.966

XLON

03/06/2021

07:05:49

00267602922EXPA1

177

9.966

XLON

03/06/2021

07:05:49

00267602923EXPA1

184

9.966

XLON

03/06/2021

07:05:49

00267602924EXPA1

1

9.964

XLON

03/06/2021

07:06:15

00267602989EXPA1

56

9.964

XLON

03/06/2021

07:06:15

00267602990EXPA1

283

9.962

XLON

03/06/2021

07:06:46

00267603104EXPA1

245

9.962

XLON

03/06/2021

07:06:46

00267603106EXPA1

238

9.964

XLON

03/06/2021

07:07:28

00267603233EXPA1

238

9.964

XLON

03/06/2021

07:07:28

00267603235EXPA1

200

9.970

XLON

03/06/2021

07:08:44

00267603425EXPA1

70

9.970

XLON

03/06/2021

07:08:44

00267603426EXPA1

300

9.970

XLON

03/06/2021

07:08:44

00267603427EXPA1

140

9.970

XLON

03/06/2021

07:08:44

00267603428EXPA1

177

9.970

XLON

03/06/2021

07:08:44

00267603429EXPA1

238

9.970

XLON

03/06/2021

07:08:47

00267603449EXPA1

157

9.970

XLON

03/06/2021

07:08:47

00267603450EXPA1

140

9.970

XLON

03/06/2021

07:08:47

00267603451EXPA1

112

10.000

XLON

03/06/2021

07:12:23

00267603959EXPA1

306

10.000

XLON

03/06/2021

07:12:23

00267603960EXPA1

200

9.986

XLON

03/06/2021

07:13:29

00267604107EXPA1

103

9.986

XLON

03/06/2021

07:13:29

00267604108EXPA1

291

9.990

XLON

03/06/2021

07:14:19

00267604208EXPA1

313

9.990

XLON

03/06/2021

07:14:19

00267604210EXPA1

643

10.000

XLON

03/06/2021

07:15:17

00267604369EXPA1

124

10.000

XLON

03/06/2021

07:15:17

00267604370EXPA1

100

9.998

XLON

03/06/2021

07:17:00

00267604646EXPA1

291

9.998

XLON

03/06/2021

07:17:00

00267604647EXPA1

134

9.998

XLON

03/06/2021

07:17:00

00267604649EXPA1

65

9.998

XLON

03/06/2021

07:17:00

00267604650EXPA1

364

9.992

XLON

03/06/2021

07:18:04

00267604788EXPA1

604

9.974

XLON

03/06/2021

07:19:57

00267605126EXPA1

117

9.970

XLON

03/06/2021

07:20:13

00267605166EXPA1

883

9.970

XLON

03/06/2021

07:20:14

00267605173EXPA1

297

9.968

XLON

03/06/2021

07:20:58

00267605260EXPA1

360

9.970

XLON

03/06/2021

07:21:58

00267605401EXPA1

541

9.970

XLON

03/06/2021

07:21:58

00267605402EXPA1

1000

9.960

XLON

03/06/2021

07:22:31

00267605469EXPA1

619

9.950

XLON

03/06/2021

07:23:05

00267605559EXPA1

381

9.950

XLON

03/06/2021

07:23:05

00267605560EXPA1

147

9.950

XLON

03/06/2021

07:23:20

00267605591EXPA1

405

9.950

XLON

03/06/2021

07:23:33

00267605607EXPA1

557

9.950

XLON

03/06/2021

07:25:30

00267605934EXPA1

260

9.956

XLON

03/06/2021

07:25:35

00267605951EXPA1

247

9.956

XLON

03/06/2021

07:25:35

00267605952EXPA1

229

9.956

XLON

03/06/2021

07:25:35

00267605954EXPA1

200

9.954

XLON

03/06/2021

07:27:02

00267606146EXPA1

96

9.956

XLON

03/06/2021

07:27:02

00267606147EXPA1

238

9.956

XLON

03/06/2021

07:27:02

00267606149EXPA1

142

9.956

XLON

03/06/2021

07:27:02

00267606151EXPA1

600

9.958

XLON

03/06/2021

07:29:01

00267606450EXPA1

537

9.960

XLON

03/06/2021

07:30:00

00267606638EXPA1

200

9.958

XLON

03/06/2021

07:30:49

00267606848EXPA1

151

9.958

XLON

03/06/2021

07:30:49

00267606850EXPA1

200

9.962

XLON

03/06/2021

07:31:52

00267607030EXPA1

280

9.962

XLON

03/06/2021

07:31:52

00267607032EXPA1

78

9.962

XLON

03/06/2021

07:31:52

00267607033EXPA1

204

9.968

XLON

03/06/2021

07:33:01

00267607168EXPA1

247

9.968

XLON

03/06/2021

07:33:01

00267607170EXPA1

74

9.968

XLON

03/06/2021

07:33:01

00267607172EXPA1

157

9.968

XLON

03/06/2021

07:33:01

00267607173EXPA1

139

9.968

XLON

03/06/2021

07:33:01

00267607174EXPA1

395

9.968

XLON

03/06/2021

07:33:01

00267607175EXPA1

475

9.960

XLON

03/06/2021

07:34:11

00267607381EXPA1

1075

9.964

XLON

03/06/2021

07:35:42

00267607618EXPA1

107

9.964

XLON

03/06/2021

07:35:42

00267607620EXPA1

64

9.962

XLON

03/06/2021

07:37:59

00267607907EXPA1

81

9.962

XLON

03/06/2021

07:37:59

00267607909EXPA1

258

9.962

XLON

03/06/2021

07:37:59

00267607911EXPA1

140

9.962

XLON

03/06/2021

07:37:59

00267607913EXPA1

37

9.962

XLON

03/06/2021

07:37:59

00267607916EXPA1

75

9.962

XLON

03/06/2021

07:37:59

00267607928EXPA1

200

9.966

XLON

03/06/2021

07:39:14

00267608112EXPA1

1397

9.966

XLON

03/06/2021

07:39:14

00267608113EXPA1

552

9.968

XLON

03/06/2021

07:41:46

00267608436EXPA1

400

9.968

XLON

03/06/2021

07:41:46

00267608438EXPA1

238

9.972

XLON

03/06/2021

07:46:42

00267609171EXPA1

7

9.972

XLON

03/06/2021

07:46:42

00267609173EXPA1

40

9.972

XLON

03/06/2021

07:46:42

00267609174EXPA1

280

9.972

XLON

03/06/2021

07:47:15

00267609281EXPA1

166

9.968

XLON

03/06/2021

07:49:17

00267609704EXPA1

122

9.968

XLON

03/06/2021

07:49:17

00267609706EXPA1

285

9.968

XLON

03/06/2021

07:49:17

00267609709EXPA1

574

9.966

XLON

03/06/2021

07:49:45

00267609819EXPA1

88

9.972

XLON

03/06/2021

07:51:08

00267610005EXPA1

303

9.972

XLON

03/06/2021

07:51:08

00267610006EXPA1

1

9.974

XLON

03/06/2021

07:52:02

00267610163EXPA1

784

9.974

XLON

03/06/2021

07:52:03

00267610164EXPA1

537

9.976

XLON

03/06/2021

07:52:03

00267610165EXPA1

200

9.976

XLON

03/06/2021

07:54:01

00267610522EXPA1

233

9.976

XLON

03/06/2021

07:54:01

00267610523EXPA1

106

9.976

XLON

03/06/2021

07:54:36

00267610592EXPA1

157

9.976

XLON

03/06/2021

07:54:36

00267610593EXPA1

637

9.974

XLON

03/06/2021

07:54:49

00267610634EXPA1

130

9.986

XLON

03/06/2021

07:56:08

00267610895EXPA1

929

10.000

XLON

03/06/2021

07:59:35

00267611498EXPA1

21

9.992

XLON

03/06/2021

08:02:51

00267612088EXPA1

738

9.990

XLON

03/06/2021

08:03:44

00267612210EXPA1

200

9.992

XLON

03/06/2021

08:03:52

00267612229EXPA1

200

9.996

XLON

03/06/2021

08:05:55

00267612488EXPA1

129

9.996

XLON

03/06/2021

08:05:55

00267612489EXPA1

200

9.996

XLON

03/06/2021

08:06:22

00267612554EXPA1

100

9.996

XLON

03/06/2021

08:06:22

00267612555EXPA1

91

9.998

XLON

03/06/2021

08:09:28

00267613027EXPA1

570

9.998

XLON

03/06/2021

08:09:28

00267613028EXPA1

33

9.996

XLON

03/06/2021

08:11:18

00267613237EXPA1

171

9.996

XLON

03/06/2021

08:11:18

00267613238EXPA1

200

9.996

XLON

03/06/2021

08:11:27

00267613249EXPA1

298

9.996

XLON

03/06/2021

08:11:27

00267613250EXPA1

302

9.996

XLON

03/06/2021

08:11:27

00267613251EXPA1

1

9.980

XLON

03/06/2021

08:13:24

00267613574EXPA1

243

9.980

XLON

03/06/2021

08:13:24

00267613575EXPA1

238

9.980

XLON

03/06/2021

08:13:30

00267613594EXPA1

126

9.980

XLON

03/06/2021

08:13:56

00267613657EXPA1

1

9.978

XLON

03/06/2021

08:13:59

00267613662EXPA1

184

9.978

XLON

03/06/2021

08:13:59

00267613664EXPA1

59

9.982

XLON

03/06/2021

08:17:01

00267614169EXPA1

256

9.978

XLON

03/06/2021

08:17:50

00267614251EXPA1

126

9.978

XLON

03/06/2021

08:17:50

00267614252EXPA1

150

9.982

XLON

03/06/2021

08:18:44

00267614373EXPA1

150

9.982

XLON

03/06/2021

08:18:53

00267614390EXPA1

200

9.982

XLON

03/06/2021

08:20:07

00267614585EXPA1

165

9.982

XLON

03/06/2021

08:20:07

00267614586EXPA1

200

9.982

XLON

03/06/2021

08:20:55

00267614700EXPA1

143

9.982

XLON

03/06/2021

08:20:55

00267614701EXPA1

297

9.982

XLON

03/06/2021

08:20:55

00267614703EXPA1

101

9.984

XLON

03/06/2021

08:21:01

00267614723EXPA1

241

9.984

XLON

03/06/2021

08:21:01

00267614724EXPA1

360

9.984

XLON

03/06/2021

08:21:18

00267614745EXPA1

1

9.984

XLON

03/06/2021

08:21:18

00267614746EXPA1

236

9.984

XLON

03/06/2021

08:21:20

00267614750EXPA1

347

9.984

XLON

03/06/2021

08:21:20

00267614751EXPA1

563

9.980

XLON

03/06/2021

08:23:42

00267615000EXPA1

106

9.984

XLON

03/06/2021

08:24:58

00267615161EXPA1

168

9.984

XLON

03/06/2021

08:24:58

00267615162EXPA1

238

9.984

XLON

03/06/2021

08:24:58

00267615163EXPA1

152

9.984

XLON

03/06/2021

08:24:58

00267615164EXPA1

278

9.980

XLON

03/06/2021

08:27:04

00267615396EXPA1

607

9.980

XLON

03/06/2021

08:27:04

00267615398EXPA1

200

9.982

XLON

03/06/2021

08:30:13

00267615857EXPA1

288

9.982

XLON

03/06/2021

08:30:13

00267615858EXPA1

158

9.982

XLON

03/06/2021

08:30:13

00267615860EXPA1

207

9.982

XLON

03/06/2021

08:30:13

00267615862EXPA1

150

9.982

XLON

03/06/2021

08:30:13

00267615863EXPA1

151

9.980

XLON

03/06/2021

08:31:50

00267616088EXPA1

343

9.980

XLON

03/06/2021

08:31:50

00267616089EXPA1

113

9.994

XLON

03/06/2021

08:40:01

00267617152EXPA1

173

9.994

XLON

03/06/2021

08:40:01

00267617153EXPA1

65

9.994

XLON

03/06/2021

08:40:04

00267617161EXPA1

42

9.994

XLON

03/06/2021

08:40:04

00267617163EXPA1

631

9.990

XLON

03/06/2021

08:41:06

00267617290EXPA1

618

10.000

XLON

03/06/2021

08:56:09

00267619518EXPA1

200

9.998

XLON

03/06/2021

08:56:30

00267619564EXPA1

196

9.998

XLON

03/06/2021

08:56:30

00267619565EXPA1

245

9.998

XLON

03/06/2021

08:56:30

00267619567EXPA1

755

9.994

XLON

03/06/2021

08:58:10

00267619814EXPA1

608

9.980

XLON

03/06/2021

08:59:05

00267619928EXPA1

204

9.970

XLON

03/06/2021

09:03:33

00267620480EXPA1

1352

9.970

XLON

03/06/2021

09:03:33

00267620481EXPA1

151

9.970

XLON

03/06/2021

09:03:33

00267620482EXPA1

238

9.964

XLON

03/06/2021

09:04:53

00267620639EXPA1

200

9.964

XLON

03/06/2021

09:04:53

00267620641EXPA1

1

9.962

XLON

03/06/2021

09:06:32

00267620842EXPA1

200

9.964

XLON

03/06/2021

09:06:32

00267620843EXPA1

200

9.960

XLON

03/06/2021

09:08:49

00267621091EXPA1

150

9.960

XLON

03/06/2021

09:08:49

00267621092EXPA1

583

9.960

XLON

03/06/2021

09:08:49

00267621093EXPA1

746

9.960

XLON

03/06/2021

09:08:49

00267621094EXPA1

367

9.950

XLON

03/06/2021

09:10:23

00267621271EXPA1

633

9.950

XLON

03/06/2021

09:10:23

00267621272EXPA1

926

9.948

XLON

03/06/2021

09:10:51

00267621366EXPA1

445

9.948

XLON

03/06/2021

09:10:51

00267621367EXPA1

3

9.948

XLON

03/06/2021

09:13:22

00267621605EXPA1

8

9.948

XLON

03/06/2021

09:13:22

00267621607EXPA1

210

9.948

XLON

03/06/2021

09:13:22

00267621610EXPA1

200

9.960

XLON

03/06/2021

09:19:07

00267622318EXPA1

168

9.960

XLON

03/06/2021

09:19:07

00267622319EXPA1

150

9.960

XLON

03/06/2021

09:19:07

00267622320EXPA1

179

9.960

XLON

03/06/2021

09:19:07

00267622321EXPA1

42

9.960

XLON

03/06/2021

09:19:07

00267622322EXPA1

162

9.960

XLON

03/06/2021

09:19:07

00267622323EXPA1

422

9.960

XLON

03/06/2021

09:19:07

00267622324EXPA1

568

9.954

XLON

03/06/2021

09:21:32

00267622703EXPA1

149

9.954

XLON

03/06/2021

09:21:32

00267622704EXPA1

200

9.954

XLON

03/06/2021

09:31:25

00267624026EXPA1

106

9.954

XLON

03/06/2021

09:31:25

00267624027EXPA1

1412

9.962

XLON

03/06/2021

09:34:30

00267624519EXPA1

236

9.958

XLON

03/06/2021

09:37:13

00267624820EXPA1

173

9.958

XLON

03/06/2021

09:37:13

00267624822EXPA1

822

9.964

XLON

03/06/2021

09:44:22

00267625751EXPA1

107

9.964

XLON

03/06/2021

09:44:22

00267625752EXPA1

506

9.964

XLON

03/06/2021

09:45:09

00267625885EXPA1

137

9.964

XLON

03/06/2021

09:47:25

00267626252EXPA1

109

9.964

XLON

03/06/2021

09:47:25

00267626254EXPA1

200

9.964

XLON

03/06/2021

09:48:28

00267626420EXPA1

152

9.964

XLON

03/06/2021

09:49:45

00267626596EXPA1

773

9.964

XLON

03/06/2021

09:49:45

00267626597EXPA1

200

9.960

XLON

03/06/2021

09:52:11

00267626930EXPA1

144

9.960

XLON

03/06/2021

09:52:11

00267626931EXPA1

1

9.958

XLON

03/06/2021

09:58:03

00267627806EXPA1

37

9.958

XLON

03/06/2021

09:58:03

00267627807EXPA1

150

9.958

XLON

03/06/2021

09:58:03

00267627808EXPA1

165

9.958

XLON

03/06/2021

09:58:03

00267627810EXPA1

200

9.958

XLON

03/06/2021

09:59:04

00267627911EXPA1

308

9.958

XLON

03/06/2021

09:59:04

00267627912EXPA1

156

9.958

XLON

03/06/2021

09:59:04

00267627913EXPA1

819

9.958

XLON

03/06/2021

09:59:04

00267627914EXPA1

886

9.958

XLON

03/06/2021

10:02:42

00267628460EXPA1

44

9.952

XLON

03/06/2021

10:06:02

00267629076EXPA1

248

9.956

XLON

03/06/2021

10:07:03

00267629288EXPA1

1242

9.956

XLON

03/06/2021

10:07:03

00267629289EXPA1

507

9.952

XLON

03/06/2021

10:10:34

00267629817EXPA1

21

9.952

XLON

03/06/2021

10:10:34

00267629818EXPA1

200

9.948

XLON

03/06/2021

10:12:27

00267630131EXPA1

137

9.948

XLON

03/06/2021

10:12:27

00267630132EXPA1

30

9.948

XLON

03/06/2021

10:12:27

00267630136EXPA1

569

9.946

XLON

03/06/2021

10:12:30

00267630139EXPA1

3

9.958

XLON

03/06/2021

10:18:50

00267630940EXPA1

151

9.958

XLON

03/06/2021

10:18:50

00267630941EXPA1

80

9.958

XLON

03/06/2021

10:18:50

00267630942EXPA1

982

9.962

XLON

03/06/2021

10:20:08

00267631119EXPA1

22

9.962

XLON

03/06/2021

10:20:08

00267631121EXPA1

595

9.962

XLON

03/06/2021

10:21:18

00267631254EXPA1

500

9.956

XLON

03/06/2021

10:23:42

00267631509EXPA1

605

9.950

XLON

03/06/2021

10:24:05

00267631585EXPA1

795

9.950

XLON

03/06/2021

10:27:23

00267631955EXPA1

319

9.954

XLON

03/06/2021

10:30:18

00267632300EXPA1

490

9.954

XLON

03/06/2021

10:30:18

00267632301EXPA1

68

9.954

XLON

03/06/2021

10:30:18

00267632302EXPA1

310

9.954

XLON

03/06/2021

10:30:18

00267632303EXPA1

200

9.954

XLON

03/06/2021

10:30:18

00267632304EXPA1

247

9.954

XLON

03/06/2021

10:30:18

00267632305EXPA1

83

9.954

XLON

03/06/2021

10:30:18

00267632306EXPA1

504

9.950

XLON

03/06/2021

10:34:02

00267632797EXPA1

344

9.946

XLON

03/06/2021

10:34:03

00267632805EXPA1

1000

9.940

XLON

03/06/2021

10:35:57

00267633082EXPA1

711

9.940

XLON

03/06/2021

10:35:57

00267633086EXPA1

172

9.930

XLON

03/06/2021

10:37:04

00267633265EXPA1

3

9.932

XLON

03/06/2021

10:38:19

00267633391EXPA1

238

9.932

XLON

03/06/2021

10:38:19

00267633392EXPA1

344

9.932

XLON

03/06/2021

10:38:19

00267633393EXPA1

150

9.940

XLON

03/06/2021

10:40:16

00267633732EXPA1

200

9.940

XLON

03/06/2021

10:40:16

00267633733EXPA1

221

9.940

XLON

03/06/2021

10:40:16

00267633734EXPA1

101

9.940

XLON

03/06/2021

10:40:16

00267633735EXPA1

150

9.940

XLON

03/06/2021

10:40:16

00267633736EXPA1

150

9.940

XLON

03/06/2021

10:42:07

00267633916EXPA1

158

9.940

XLON

03/06/2021

10:42:07

00267633918EXPA1

156

9.940

XLON

03/06/2021

10:42:07

00267633920EXPA1

229

9.940

XLON

03/06/2021

10:42:07

00267633921EXPA1

635

9.936

XLON

03/06/2021

10:44:51

00267634206EXPA1

63

9.938

XLON

03/06/2021

10:46:52

00267634447EXPA1

1285

9.942

XLON

03/06/2021

10:48:42

00267634596EXPA1

1169

9.942

XLON

03/06/2021

10:55:18

00267635523EXPA1

159

9.944

XLON

03/06/2021

10:55:23

00267635531EXPA1

222

9.944

XLON

03/06/2021

10:55:23

00267635532EXPA1

200

9.942

XLON

03/06/2021

10:57:12

00267635766EXPA1

147

9.942

XLON

03/06/2021

10:57:12

00267635768EXPA1

154

9.942

XLON

03/06/2021

10:57:12

00267635769EXPA1

745

9.940

XLON

03/06/2021

10:57:56

00267635863EXPA1

1128

9.942

XLON

03/06/2021

11:01:15

00267636364EXPA1

184

9.936

XLON

03/06/2021

11:04:45

00267636951EXPA1

371

9.936

XLON

03/06/2021

11:04:45

00267636952EXPA1

200

9.934

XLON

03/06/2021

11:06:11

00267637156EXPA1

155

9.930

XLON

03/06/2021

11:08:11

00267637338EXPA1

673

9.930

XLON

03/06/2021

11:08:11

00267637339EXPA1

680

9.930

XLON

03/06/2021

11:08:11

00267637340EXPA1

87

9.936

XLON

03/06/2021

11:10:10

00267637520EXPA1

539

9.936

XLON

03/06/2021

11:10:37

00267637558EXPA1

300

9.936

XLON

03/06/2021

11:10:37

00267637559EXPA1

200

9.932

XLON

03/06/2021

11:13:39

00267638006EXPA1

333

9.932

XLON

03/06/2021

11:13:39

00267638007EXPA1

344

9.932

XLON

03/06/2021

11:14:58

00267638138EXPA1

335

9.932

XLON

03/06/2021

11:14:58

00267638139EXPA1

126

9.928

XLON

03/06/2021

11:15:00

00267638141EXPA1

438

9.928

XLON

03/06/2021

11:15:00

00267638142EXPA1

311

9.938

XLON

03/06/2021

11:18:10

00267638538EXPA1

297

9.938

XLON

03/06/2021

11:18:10

00267638539EXPA1

1000

9.920

XLON

03/06/2021

11:23:46

00267639290EXPA1

225

9.920

XLON

03/06/2021

11:23:46

00267639291EXPA1

259

9.920

XLON

03/06/2021

11:23:46

00267639292EXPA1

672

9.916

XLON

03/06/2021

11:26:32

00267639773EXPA1

461

9.910

XLON

03/06/2021

11:28:03

00267639927EXPA1

539

9.910

XLON

03/06/2021

11:28:03

00267639928EXPA1

498

9.902

XLON

03/06/2021

11:29:50

00267640154EXPA1

568

9.892

XLON

03/06/2021

11:44:03

00267642076EXPA1

101

9.888

XLON

03/06/2021

11:46:20

00267642446EXPA1

1899

9.888

XLON

03/06/2021

11:46:20

00267642448EXPA1

200

9.884

XLON

03/06/2021

11:46:22

00267642457EXPA1

136

9.884

XLON

03/06/2021

11:46:22

00267642459EXPA1

222

9.884

XLON

03/06/2021

11:48:01

00267642683EXPA1

263

9.884

XLON

03/06/2021

11:48:01

00267642684EXPA1

200

9.884

XLON

03/06/2021

11:48:02

00267642685EXPA1

630

9.882

XLON

03/06/2021

11:48:55

00267642780EXPA1

36

9.880

XLON

03/06/2021

11:49:54

00267642946EXPA1

104

9.880

XLON

03/06/2021

11:49:54

00267642949EXPA1

193

9.880

XLON

03/06/2021

11:49:54

00267642950EXPA1

122

9.880

XLON

03/06/2021

11:49:54

00267642952EXPA1

945

9.880

XLON

03/06/2021

11:49:54

00267642953EXPA1

231

9.878

XLON

03/06/2021

11:52:19

00267643286EXPA1

1012

9.882

XLON

03/06/2021

11:53:08

00267643421EXPA1

217

9.896

XLON

03/06/2021

11:56:18

00267643797EXPA1

57

9.896

XLON

03/06/2021

11:56:18

00267643798EXPA1

1228

9.896

XLON

03/06/2021

11:56:18

00267643799EXPA1

93

9.890

XLON

03/06/2021

11:59:16

00267644168EXPA1

718

9.892

XLON

03/06/2021

11:59:20

00267644193EXPA1

619

9.890

XLON

03/06/2021

12:02:24

00267644578EXPA1

135

9.884

XLON

03/06/2021

12:05:13

00267645111EXPA1

440

9.884

XLON

03/06/2021

12:05:13

00267645113EXPA1

200

9.884

XLON

03/06/2021

12:05:45

00267645184EXPA1

227

9.884

XLON

03/06/2021

12:05:45

00267645185EXPA1

106

9.884

XLON

03/06/2021

12:05:45

00267645186EXPA1

71

9.884

XLON

03/06/2021

12:05:45

00267645187EXPA1

407

9.884

XLON

03/06/2021

12:05:45

00267645188EXPA1

200

9.884

XLON

03/06/2021

12:05:45

00267645189EXPA1

150

9.884

XLON

03/06/2021

12:05:45

00267645190EXPA1

137

9.880

XLON

03/06/2021

12:08:54

00267645548EXPA1

147

9.880

XLON

03/06/2021

12:08:54

00267645549EXPA1

4

9.880

XLON

03/06/2021

12:08:54

00267645551EXPA1

99

9.880

XLON

03/06/2021

12:08:54

00267645553EXPA1

165

9.880

XLON

03/06/2021

12:11:44

00267645921EXPA1

176

9.880

XLON

03/06/2021

12:11:44

00267645922EXPA1

152

9.880

XLON

03/06/2021

12:11:44

00267645923EXPA1

74

9.880

XLON

03/06/2021

12:11:44

00267645925EXPA1

691

9.876

XLON

03/06/2021

12:13:34

00267646163EXPA1

200

9.878

XLON

03/06/2021

12:15:39

00267646570EXPA1

170

9.878

XLON

03/06/2021

12:15:39

00267646571EXPA1

260

9.878

XLON

03/06/2021

12:15:39

00267646572EXPA1

200

9.880

XLON

03/06/2021

12:17:34

00267646797EXPA1

719

9.880

XLON

03/06/2021

12:18:11

00267646925EXPA1

23

9.892

XLON

03/06/2021

12:20:42

00267647329EXPA1

200

9.894

XLON

03/06/2021

12:21:50

00267647475EXPA1

200

9.894

XLON

03/06/2021

12:21:50

00267647476EXPA1

23

9.894

XLON

03/06/2021

12:21:50

00267647477EXPA1

200

9.894

XLON

03/06/2021

12:21:50

00267647478EXPA1

1101

9.900

XLON

03/06/2021

12:23:44

00267647725EXPA1

473

9.910

XLON

03/06/2021

12:26:09

00267648245EXPA1

240

9.912

XLON

03/06/2021

12:27:53

00267648558EXPA1

319

9.912

XLON

03/06/2021

12:27:53

00267648559EXPA1

200

9.912

XLON

03/06/2021

12:28:58

00267648728EXPA1

108

9.912

XLON

03/06/2021

12:28:58

00267648729EXPA1

321

9.912

XLON

03/06/2021

12:28:58

00267648730EXPA1

142

9.904

XLON

03/06/2021

12:30:09

00267648907EXPA1

207

9.904

XLON

03/06/2021

12:30:09

00267648908EXPA1

385

9.904

XLON

03/06/2021

12:31:20

00267649216EXPA1

472

9.904

XLON

03/06/2021

12:31:20

00267649217EXPA1

2

9.896

XLON

03/06/2021

12:37:12

00267650405EXPA1

176

9.896

XLON

03/06/2021

12:37:12

00267650407EXPA1

132

9.898

XLON

03/06/2021

12:38:58

00267650979EXPA1

1041

9.904

XLON

03/06/2021

12:46:05

00267652509EXPA1

200

9.898

XLON

03/06/2021

12:48:55

00267653016EXPA1

132

9.898

XLON

03/06/2021

12:48:55

00267653017EXPA1

490

9.898

XLON

03/06/2021

12:48:55

00267653018EXPA1

189

9.898

XLON

03/06/2021

12:48:55

00267653019EXPA1

200

9.898

XLON

03/06/2021

12:50:42

00267653345EXPA1

151

9.898

XLON

03/06/2021

12:50:42

00267653346EXPA1

150

9.898

XLON

03/06/2021

12:50:42

00267653347EXPA1

132

9.898

XLON

03/06/2021

12:50:42

00267653348EXPA1

552

9.894

XLON

03/06/2021

12:51:37

00267653609EXPA1

2

9.896

XLON

03/06/2021

12:53:41

00267653939EXPA1

135

9.896

XLON

03/06/2021

12:53:41

00267653940EXPA1

200

9.894

XLON

03/06/2021

12:54:34

00267654101EXPA1

458

9.892

XLON

03/06/2021

12:55:24

00267654267EXPA1

1248

9.898

XLON

03/06/2021

12:56:30

00267654430EXPA1

1124

9.900

XLON

03/06/2021

12:59:33

00267655033EXPA1

156

9.900

XLON

03/06/2021

13:01:44

00267655656EXPA1

543

9.898

XLON

03/06/2021

13:03:50

00267656261EXPA1

200

9.906

XLON

03/06/2021

13:05:09

00267656553EXPA1

187

9.906

XLON

03/06/2021

13:05:09

00267656554EXPA1

200

9.910

XLON

03/06/2021

13:07:10

00267656945EXPA1

70

9.910

XLON

03/06/2021

13:07:10

00267656947EXPA1

26

9.912

XLON

03/06/2021

13:07:10

00267656948EXPA1

204

9.912

XLON

03/06/2021

13:07:10

00267656949EXPA1

150

9.912

XLON

03/06/2021

13:07:10

00267656950EXPA1

326

9.908

XLON

03/06/2021

13:07:55

00267657069EXPA1

535

9.906

XLON

03/06/2021

13:11:14

00267657811EXPA1

964

9.908

XLON

03/06/2021

13:12:48

00267658167EXPA1

579

9.904

XLON

03/06/2021

13:14:59

00267658760EXPA1

20

9.904

XLON

03/06/2021

13:14:59

00267658761EXPA1

1

9.906

XLON

03/06/2021

13:16:14

00267659357EXPA1

1129

9.906

XLON

03/06/2021

13:16:14

00267659358EXPA1

308

9.906

XLON

03/06/2021

13:16:14

00267659359EXPA1

310

9.902

XLON

03/06/2021

13:18:14

00267659788EXPA1

157

9.902

XLON

03/06/2021

13:18:14

00267659789EXPA1

505

9.916

XLON

03/06/2021

13:21:26

00267660581EXPA1

26

9.914

XLON

03/06/2021

13:24:55

00267661888EXPA1

166

9.914

XLON

03/06/2021

13:25:36

00267662097EXPA1

1

9.914

XLON

03/06/2021

13:25:36

00267662098EXPA1

166

9.910

XLON

03/06/2021

13:25:58

00267662244EXPA1

403

9.910

XLON

03/06/2021

13:25:58

00267662245EXPA1

373

9.908

XLON

03/06/2021

13:27:07

00267662571EXPA1

1

9.916

XLON

03/06/2021

13:30:10

00267663338EXPA1

200

9.916

XLON

03/06/2021

13:30:13

00267663349EXPA1

373

9.916

XLON

03/06/2021

13:30:13

00267663350EXPA1

547

9.916

XLON

03/06/2021

13:30:25

00267663454EXPA1

50

9.916

XLON

03/06/2021

13:30:25

00267663455EXPA1

192

9.914

XLON

03/06/2021

13:31:01

00267663704EXPA1

325

9.914

XLON

03/06/2021

13:31:01

00267663705EXPA1

106

9.918

XLON

03/06/2021

13:31:24

00267663839EXPA1

35

9.918

XLON

03/06/2021

13:31:24

00267663840EXPA1

151

9.918

XLON

03/06/2021

13:31:24

00267663841EXPA1

22

9.918

XLON

03/06/2021

13:31:24

00267663846EXPA1

563

9.914

XLON

03/06/2021

13:31:33

00267663972EXPA1

596

9.912

XLON

03/06/2021

13:32:01

00267664163EXPA1

200

9.910

XLON

03/06/2021

13:35:45

00267665571EXPA1

636

9.904

XLON

03/06/2021

13:37:21

00267666134EXPA1

200

9.902

XLON

03/06/2021

13:38:01

00267666329EXPA1

200

9.902

XLON

03/06/2021

13:38:07

00267666361EXPA1

24

9.902

XLON

03/06/2021

13:38:07

00267666362EXPA1

22

9.902

XLON

03/06/2021

13:38:07

00267666363EXPA1

125

9.902

XLON

03/06/2021

13:38:15

00267666420EXPA1

842

9.902

XLON

03/06/2021

13:38:15

00267666422EXPA1

552

9.898

XLON

03/06/2021

13:40:16

00267667262EXPA1

200

9.902

XLON

03/06/2021

13:40:59

00267667507EXPA1

34

9.902

XLON

03/06/2021

13:40:59

00267667508EXPA1

3

9.900

XLON

03/06/2021

13:41:18

00267667609EXPA1

2

9.900

XLON

03/06/2021

13:41:21

00267667620EXPA1

2

9.900

XLON

03/06/2021

13:41:24

00267667643EXPA1

2

9.900

XLON

03/06/2021

13:41:27

00267667658EXPA1

3

9.900

XLON

03/06/2021

13:41:30

00267667667EXPA1

662

9.898

XLON

03/06/2021

13:42:03

00267667863EXPA1

200

9.896

XLON

03/06/2021

13:42:08

00267667884EXPA1

33

9.896

XLON

03/06/2021

13:42:08

00267667886EXPA1

199

9.896

XLON

03/06/2021

13:42:11

00267667901EXPA1

46

9.896

XLON

03/06/2021

13:42:11

00267667902EXPA1

200

9.892

XLON

03/06/2021

13:44:14

00267668594EXPA1

188

9.888

XLON

03/06/2021

13:44:46

00267668764EXPA1

151

9.888

XLON

03/06/2021

13:44:46

00267668765EXPA1

487

9.890

XLON

03/06/2021

13:45:10

00267668926EXPA1

630

9.896

XLON

03/06/2021

13:46:15

00267669336EXPA1

1

9.900

XLON

03/06/2021

13:46:55

00267669517EXPA1

223

9.900

XLON

03/06/2021

13:46:55

00267669518EXPA1

1032

9.900

XLON

03/06/2021

13:47:01

00267669533EXPA1

1

9.898

XLON

03/06/2021

13:48:44

00267670182EXPA1

174

9.898

XLON

03/06/2021

13:48:44

00267670189EXPA1

206

9.898

XLON

03/06/2021

13:48:44

00267670193EXPA1

150

9.898

XLON

03/06/2021

13:48:44

00267670195EXPA1

390

9.898

XLON

03/06/2021

13:48:44

00267670198EXPA1

1

9.900

XLON

03/06/2021

13:50:35

00267671131EXPA1

3

9.900

XLON

03/06/2021

13:50:35

00267671132EXPA1

370

9.902

XLON

03/06/2021

13:50:54

00267671178EXPA1

1065

9.902

XLON

03/06/2021

13:51:31

00267671437EXPA1

971

9.902

XLON

03/06/2021

13:53:17

00267671981EXPA1

330

9.900

XLON

03/06/2021

13:54:26

00267672332EXPA1

167

9.900

XLON

03/06/2021

13:54:26

00267672333EXPA1

24

9.900

XLON

03/06/2021

13:54:26

00267672334EXPA1

2

9.900

XLON

03/06/2021

13:55:38

00267672754EXPA1

255

9.900

XLON

03/06/2021

13:56:07

00267672906EXPA1

3

9.904

XLON

03/06/2021

13:57:07

00267673283EXPA1

2

9.904

XLON

03/06/2021

13:57:07

00267673284EXPA1

10

9.906

XLON

03/06/2021

13:57:11

00267673314EXPA1

109

9.906

XLON

03/06/2021

13:57:11

00267673315EXPA1

62

9.906

XLON

03/06/2021

13:57:11

00267673316EXPA1

619

9.908

XLON

03/06/2021

13:57:59

00267673647EXPA1

211

9.906

XLON

03/06/2021

13:59:00

00267673926EXPA1

444

9.906

XLON

03/06/2021

13:59:00

00267673927EXPA1

1180

9.914

XLON

03/06/2021

14:00:18

00267674514EXPA1

504

9.914

XLON

03/06/2021

14:01:19

00267674928EXPA1

1428

9.920

XLON

03/06/2021

14:02:07

00267675305EXPA1

225

9.908

XLON

03/06/2021

14:02:41

00267675556EXPA1

205

9.908

XLON

03/06/2021

14:02:42

00267675568EXPA1

174

9.908

XLON

03/06/2021

14:02:42

00267675569EXPA1

200

9.908

XLON

03/06/2021

14:04:17

00267676135EXPA1

216

9.908

XLON

03/06/2021

14:04:17

00267676136EXPA1

200

9.908

XLON

03/06/2021

14:04:26

00267676204EXPA1

150

9.908

XLON

03/06/2021

14:04:26

00267676206EXPA1

37

9.908

XLON

03/06/2021

14:04:26

00267676208EXPA1

1

9.908

XLON

03/06/2021

14:04:26

00267676209EXPA1

652

9.906

XLON

03/06/2021

14:04:44

00267676351EXPA1

242

9.908

XLON

03/06/2021

14:05:24

00267676649EXPA1

890

9.908

XLON

03/06/2021

14:05:24

00267676651EXPA1

34

9.908

XLON

03/06/2021

14:05:24

00267676652EXPA1

525

9.900

XLON

03/06/2021

14:06:45

00267677124EXPA1

1127

9.910

XLON

03/06/2021

14:07:33

00267677367EXPA1

175

9.908

XLON

03/06/2021

14:11:10

00267678743EXPA1

1000

9.908

XLON

03/06/2021

14:11:10

00267678747EXPA1

200

9.904

XLON

03/06/2021

14:12:45

00267679233EXPA1

280

9.904

XLON

03/06/2021

14:12:45

00267679234EXPA1

451

9.904

XLON

03/06/2021

14:12:45

00267679235EXPA1

108

9.902

XLON

03/06/2021

14:13:46

00267679526EXPA1

519

9.902

XLON

03/06/2021

14:13:46

00267679527EXPA1

545

9.898

XLON

03/06/2021

14:14:07

00267679634EXPA1

200

9.896

XLON

03/06/2021

14:15:23

00267680158EXPA1

586

9.894

XLON

03/06/2021

14:15:24

00267680190EXPA1

54

9.894

XLON

03/06/2021

14:15:24

00267680191EXPA1

1057

9.894

XLON

03/06/2021

14:16:34

00267680658EXPA1

587

9.894

XLON

03/06/2021

14:17:53

00267681043EXPA1

987

9.898

XLON

03/06/2021

14:18:21

00267681241EXPA1

42

9.898

XLON

03/06/2021

14:18:21

00267681243EXPA1

581

9.898

XLON

03/06/2021

14:19:51

00267681772EXPA1

448

9.900

XLON

03/06/2021

14:20:41

00267682036EXPA1

21

9.900

XLON

03/06/2021

14:20:41

00267682037EXPA1

455

9.900

XLON

03/06/2021

14:20:49

00267682093EXPA1

1328

9.900

XLON

03/06/2021

14:22:46

00267682906EXPA1

358

9.900

XLON

03/06/2021

14:25:06

00267683636EXPA1

246

9.900

XLON

03/06/2021

14:25:29

00267683841EXPA1

200

9.900

XLON

03/06/2021

14:25:34

00267683934EXPA1

200

9.900

XLON

03/06/2021

14:26:15

00267684143EXPA1

3

9.900

XLON

03/06/2021

14:26:15

00267684150EXPA1

700

9.898

XLON

03/06/2021

14:26:31

00267684268EXPA1

340

9.900

XLON

03/06/2021

14:27:39

00267684689EXPA1

167

9.900

XLON

03/06/2021

14:29:39

00267685361EXPA1

191

9.900

XLON

03/06/2021

14:29:45

00267685387EXPA1

47

9.900

XLON

03/06/2021

14:30:45

00267685764EXPA1

8

9.906

XLON

03/06/2021

14:32:15

00267686305EXPA1

4

9.906

XLON

03/06/2021

14:32:15

00267686306EXPA1

192

9.906

XLON

03/06/2021

14:32:27

00267686392EXPA1

2

9.910

XLON

03/06/2021

14:33:51

00267687000EXPA1

255

9.910

XLON

03/06/2021

14:33:51

00267687003EXPA1

171

9.910

XLON

03/06/2021

14:33:51

00267687004EXPA1

238

9.906

XLON

03/06/2021

14:34:21

00267687231EXPA1

21

9.906

XLON

03/06/2021

14:34:21

00267687237EXPA1

24

9.908

XLON

03/06/2021

14:36:09

00267687849EXPA1

25

9.908

XLON

03/06/2021

14:36:09

00267687850EXPA1

20

9.908

XLON

03/06/2021

14:36:09

00267687851EXPA1

20

9.908

XLON

03/06/2021

14:36:09

00267687852EXPA1

20

9.908

XLON

03/06/2021

14:36:09

00267687853EXPA1

20

9.908

XLON

03/06/2021

14:36:09

00267687854EXPA1

461

9.906

XLON

03/06/2021

14:36:12

00267687888EXPA1

53

9.906

XLON

03/06/2021

14:36:12

00267687894EXPA1

2

9.906

XLON

03/06/2021

14:36:15

00267687903EXPA1

100

9.906

XLON

03/06/2021

14:36:15

00267687904EXPA1

100

9.906

XLON

03/06/2021

14:36:15

00267687905EXPA1

100

9.906

XLON

03/06/2021

14:36:15

00267687906EXPA1

100

9.906

XLON

03/06/2021

14:36:15

00267687907EXPA1

100

9.906

XLON

03/06/2021

14:36:15

00267687908EXPA1

100

9.906

XLON

03/06/2021

14:36:15

00267687909EXPA1

218

9.904

XLON

03/06/2021

14:36:19

00267687923EXPA1

483

9.904

XLON

03/06/2021

14:36:19

00267687924EXPA1

200

9.904

XLON

03/06/2021

14:36:24

00267687983EXPA1

100

9.904

XLON

03/06/2021

14:36:24

00267687985EXPA1

100

9.904

XLON

03/06/2021

14:36:24

00267687987EXPA1

65

9.904

XLON

03/06/2021

14:36:24

00267687988EXPA1

242

9.904

XLON

03/06/2021

14:36:24

00267687989EXPA1

2

9.904

XLON

03/06/2021

14:36:27

00267688011EXPA1

100

9.904

XLON

03/06/2021

14:36:27

00267688012EXPA1

9

9.904

XLON

03/06/2021

14:36:27

00267688013EXPA1

148

9.904

XLON

03/06/2021

14:36:30

00267688025EXPA1

593

9.904

XLON

03/06/2021

14:36:43

00267688089EXPA1

2

9.902

XLON

03/06/2021

14:36:48

00267688107EXPA1

4

9.902

XLON

03/06/2021

14:36:48

00267688111EXPA1

5

9.902

XLON

03/06/2021

14:36:48

00267688113EXPA1

384

9.900

XLON

03/06/2021

14:37:34

00267688376EXPA1

288

9.900

XLON

03/06/2021

14:37:34

00267688377EXPA1

2

9.900

XLON

03/06/2021

14:37:54

00267688450EXPA1

581

9.898

XLON

03/06/2021

14:39:01

00267688845EXPA1

200

9.898

XLON

03/06/2021

14:39:19

00267688993EXPA1

160

9.898

XLON

03/06/2021

14:39:19

00267688994EXPA1

512

9.896

XLON

03/06/2021

14:39:20

00267688998EXPA1

3

9.900

XLON

03/06/2021

14:42:14

00267690055EXPA1

791

9.900

XLON

03/06/2021

14:42:44

00267690235EXPA1

190

9.900

XLON

03/06/2021

14:42:49

00267690292EXPA1

200

9.900

XLON

03/06/2021

14:43:31

00267690477EXPA1

85

9.900

XLON

03/06/2021

14:43:31

00267690478EXPA1

150

9.900

XLON

03/06/2021

14:46:23

00267691626EXPA1

159

9.900

XLON

03/06/2021

14:46:23

00267691627EXPA1

280

9.912

XLON

03/06/2021

14:49:25

00267692957EXPA1

454

9.912

XLON

03/06/2021

14:49:25

00267692959EXPA1

1

9.912

XLON

03/06/2021

14:49:30

00267692993EXPA1

183

9.912

XLON

03/06/2021

14:49:30

00267692994EXPA1

206

9.912

XLON

03/06/2021

14:49:30

00267692995EXPA1

24

9.914

XLON

03/06/2021

14:50:21

00267693567EXPA1

26

9.914

XLON

03/06/2021

14:50:21

00267693568EXPA1

788

9.912

XLON

03/06/2021

14:51:32

00267693990EXPA1

846

9.930

XLON

03/06/2021

14:54:57

00267695219EXPA1

112

9.930

XLON

03/06/2021

14:55:02

00267695286EXPA1

27

9.930

XLON

03/06/2021

14:55:02

00267695287EXPA1

22

9.930

XLON

03/06/2021

14:55:02

00267695288EXPA1

27

9.930

XLON

03/06/2021

14:55:02

00267695289EXPA1

4

9.930

XLON

03/06/2021

14:55:02

00267695290EXPA1

200

9.930

XLON

03/06/2021

14:55:05

00267695334EXPA1

30

9.930

XLON

03/06/2021

14:55:05

00267695336EXPA1

30

9.930

XLON

03/06/2021

14:55:05

00267695337EXPA1

17

9.930

XLON

03/06/2021

14:55:05

00267695339EXPA1

79

9.930

XLON

03/06/2021

14:55:57

00267695622EXPA1

82

9.930

XLON

03/06/2021

14:55:57

00267695623EXPA1

490

9.930

XLON

03/06/2021

14:55:57

00267695624EXPA1

697

9.936

XLON

03/06/2021

14:56:52

00267695960EXPA1

21

9.940

XLON

03/06/2021

14:57:15

00267696093EXPA1

373

9.940

XLON

03/06/2021

14:58:47

00267696748EXPA1

104

9.940

XLON

03/06/2021

14:58:47

00267696749EXPA1

125

9.940

XLON

03/06/2021

14:58:52

00267696772EXPA1

124

9.940

XLON

03/06/2021

14:58:55

00267696805EXPA1

886

9.948

XLON

03/06/2021

15:00:23

00267697816EXPA1

1408

9.948

XLON

03/06/2021

15:00:23

00267697817EXPA1

1

9.950

XLON

03/06/2021

15:00:52

00267698041EXPA1

1

9.950

XLON

03/06/2021

15:00:55

00267698072EXPA1

1737

9.950

XLON

03/06/2021

15:00:55

00267698073EXPA1

308

9.950

XLON

03/06/2021

15:02:25

00267698774EXPA1

979

9.950

XLON

03/06/2021

15:02:25

00267698775EXPA1

200

9.948

XLON

03/06/2021

15:03:10

00267699068EXPA1

257

9.948

XLON

03/06/2021

15:03:11

00267699072EXPA1

282

9.948

XLON

03/06/2021

15:03:11

00267699073EXPA1

1002

9.950

XLON

03/06/2021

15:03:44

00267699281EXPA1

793

9.950

XLON

03/06/2021

15:04:33

00267699601EXPA1

129

9.950

XLON

03/06/2021

15:05:15

00267699925EXPA1

200

9.950

XLON

03/06/2021

15:05:15

00267699926EXPA1

300

9.950

XLON

03/06/2021

15:05:15

00267699927EXPA1

200

9.950

XLON

03/06/2021

15:05:15

00267699928EXPA1

200

9.950

XLON

03/06/2021

15:05:16

00267699934EXPA1

150

9.950

XLON

03/06/2021

15:05:16

00267699935EXPA1

300

9.950

XLON

03/06/2021

15:05:16

00267699936EXPA1

200

9.950

XLON

03/06/2021

15:05:16

00267699937EXPA1

120

9.950

XLON

03/06/2021

15:05:16

00267699938EXPA1

131

9.948

XLON

03/06/2021

15:06:17

00267700518EXPA1

1066

9.948

XLON

03/06/2021

15:06:17

00267700520EXPA1

169

9.946

XLON

03/06/2021

15:07:22

00267701086EXPA1

1255

9.946

XLON

03/06/2021

15:08:23

00267701505EXPA1

200

9.946

XLON

03/06/2021

15:09:16

00267701919EXPA1

270

9.946

XLON

03/06/2021

15:09:16

00267701920EXPA1

668

9.944

XLON

03/06/2021

15:09:20

00267701940EXPA1

767

9.942

XLON

03/06/2021

15:09:47

00267702113EXPA1

1084

9.944

XLON

03/06/2021

15:10:32

00267702501EXPA1

768

9.944

XLON

03/06/2021

15:10:32

00267702502EXPA1

219

9.940

XLON

03/06/2021

15:11:19

00267702958EXPA1

199

9.940

XLON

03/06/2021

15:11:19

00267702959EXPA1

366

9.940

XLON

03/06/2021

15:11:19

00267702960EXPA1

182

9.940

XLON

03/06/2021

15:11:19

00267702961EXPA1

293

9.938

XLON

03/06/2021

15:11:19

00267702962EXPA1

328

9.938

XLON

03/06/2021

15:11:19

00267702963EXPA1

289

9.936

XLON

03/06/2021

15:12:15

00267703485EXPA1

248

9.936

XLON

03/06/2021

15:12:17

00267703503EXPA1

473

9.936

XLON

03/06/2021

15:12:17

00267703504EXPA1

704

9.934

XLON

03/06/2021

15:12:57

00267703998EXPA1

294

9.936

XLON

03/06/2021

15:13:37

00267704385EXPA1

1829

9.938

XLON

03/06/2021

15:14:33

00267704861EXPA1

200

9.938

XLON

03/06/2021

15:14:33

00267704862EXPA1

100

9.938

XLON

03/06/2021

15:14:33

00267704863EXPA1

593

9.936

XLON

03/06/2021

15:15:49

00267705682EXPA1

1071

9.936

XLON

03/06/2021

15:16:25

00267706056EXPA1

342

9.934

XLON

03/06/2021

15:17:14

00267706485EXPA1

272

9.934

XLON

03/06/2021

15:17:14

00267706487EXPA1

230

9.934

XLON

03/06/2021

15:17:35

00267706648EXPA1

229

9.934

XLON

03/06/2021

15:17:35

00267706649EXPA1

196

9.934

XLON

03/06/2021

15:17:35

00267706650EXPA1

200

9.934

XLON

03/06/2021

15:18:36

00267707281EXPA1

242

9.934

XLON

03/06/2021

15:18:36

00267707282EXPA1

181

9.934

XLON

03/06/2021

15:19:45

00267707881EXPA1

267

9.934

XLON

03/06/2021

15:19:45

00267707882EXPA1

200

9.934

XLON

03/06/2021

15:20:24

00267708322EXPA1

213

9.934

XLON

03/06/2021

15:20:24

00267708323EXPA1

12

9.940

XLON

03/06/2021

15:21:57

00267709208EXPA1

11

9.940

XLON

03/06/2021

15:21:57

00267709210EXPA1

666

9.938

XLON

03/06/2021

15:22:38

00267709539EXPA1

48

9.940

XLON

03/06/2021

15:23:01

00267709835EXPA1

245

9.940

XLON

03/06/2021

15:23:04

00267709865EXPA1

335

9.940

XLON

03/06/2021

15:23:04

00267709866EXPA1

657

9.938

XLON

03/06/2021

15:23:12

00267709906EXPA1

200

9.938

XLON

03/06/2021

15:23:17

00267709939EXPA1

378

9.938

XLON

03/06/2021

15:23:17

00267709940EXPA1

4

9.938

XLON

03/06/2021

15:23:20

00267709965EXPA1

156

9.938

XLON

03/06/2021

15:23:20

00267709966EXPA1

11

9.946

XLON

03/06/2021

15:24:29

00267710915EXPA1

200

9.946

XLON

03/06/2021

15:24:32

00267710936EXPA1

511

9.946

XLON

03/06/2021

15:24:32

00267710937EXPA1

200

9.946

XLON

03/06/2021

15:24:38

00267711011EXPA1

260

9.946

XLON

03/06/2021

15:24:38

00267711013EXPA1

229

9.948

XLON

03/06/2021

15:24:41

00267711040EXPA1

200

9.944

XLON

03/06/2021

15:27:35

00267712710EXPA1

706

9.944

XLON

03/06/2021

15:27:35

00267712711EXPA1

245

9.944

XLON

03/06/2021

15:27:35

00267712712EXPA1

500

9.944

XLON

03/06/2021

15:27:35

00267712713EXPA1

3

9.944

XLON

03/06/2021

15:27:35

00267712714EXPA1

205

9.944

XLON

03/06/2021

15:27:35

00267712715EXPA1

7520

9.944

XLON

03/06/2021

15:27:35

00267712716EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+16.00p (+2.01%)
delayed 18:06PM
< 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:
25 Apr 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers