1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 2143I
WPP PLC
10 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




10/08/2021










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






The Company announces that on 10/08/2021 it has purchased a total of 360,237 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

232,249

27,653

78,411

21,924

Highest price paid (per ordinary share)

9.930

9.880

9.930

9.926

Lowest price paid (per ordinary share)

9.692

9.688

9.692

9.712

Volume weighted average price paid (per ordinary share)

9.7990

9.7732

9.7931

9.7541












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


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,268,394,000 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 1,197,904,047 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

355

9.688

BATE

10/08/2021

07:01:38

00274774726EXPA1

362

9.786

BATE

10/08/2021

07:22:30

00274778182EXPA1

2

9.784

BATE

10/08/2021

07:23:26

00274778311EXPA1

57

9.794

BATE

10/08/2021

07:27:25

00274779021EXPA1

166

9.794

BATE

10/08/2021

07:27:25

00274779022EXPA1

10

9.794

BATE

10/08/2021

07:27:25

00274779023EXPA1

10

9.794

BATE

10/08/2021

07:27:28

00274779028EXPA1

9

9.794

BATE

10/08/2021

07:27:31

00274779035EXPA1

100

9.786

BATE

10/08/2021

07:39:47

00274780725EXPA1

312

9.786

BATE

10/08/2021

07:40:02

00274780765EXPA1

110

9.784

BATE

10/08/2021

07:41:12

00274780925EXPA1

100

9.784

BATE

10/08/2021

07:41:12

00274780927EXPA1

100

9.784

BATE

10/08/2021

07:41:21

00274780989EXPA1

5

9.784

BATE

10/08/2021

07:41:24

00274780991EXPA1

100

9.784

BATE

10/08/2021

07:43:27

00274781213EXPA1

100

9.786

BATE

10/08/2021

07:44:44

00274781455EXPA1

80

9.786

BATE

10/08/2021

07:45:14

00274781551EXPA1

100

9.780

BATE

10/08/2021

07:47:11

00274781830EXPA1

100

9.780

BATE

10/08/2021

07:47:14

00274781833EXPA1

60

9.780

BATE

10/08/2021

07:47:14

00274781834EXPA1

100

9.780

BATE

10/08/2021

07:47:14

00274781835EXPA1

285

9.772

BATE

10/08/2021

07:58:03

00274783413EXPA1

364

9.772

BATE

10/08/2021

07:58:12

00274783440EXPA1

100

9.778

BATE

10/08/2021

08:05:35

00274784703EXPA1

264

9.768

BATE

10/08/2021

08:07:54

00274785103EXPA1

8

9.766

BATE

10/08/2021

08:09:17

00274785262EXPA1

100

9.756

BATE

10/08/2021

08:13:49

00274785891EXPA1

6

9.746

BATE

10/08/2021

08:30:24

00274788643EXPA1

2

9.746

BATE

10/08/2021

08:32:54

00274789166EXPA1

227

9.746

BATE

10/08/2021

08:32:54

00274789167EXPA1

100

9.746

BATE

10/08/2021

08:32:54

00274789168EXPA1

400

9.746

BATE

10/08/2021

08:32:54

00274789169EXPA1

68

9.746

BATE

10/08/2021

08:32:54

00274789170EXPA1

89

9.746

BATE

10/08/2021

08:32:54

00274789171EXPA1

597

9.746

BATE

10/08/2021

08:32:54

00274789172EXPA1

365

9.758

BATE

10/08/2021

08:47:28

00274791353EXPA1

300

9.768

BATE

10/08/2021

08:57:58

00274792941EXPA1

2

9.762

BATE

10/08/2021

09:05:06

00274794114EXPA1

52

9.762

BATE

10/08/2021

09:05:06

00274794116EXPA1

110

9.770

BATE

10/08/2021

09:12:07

00274795390EXPA1

3

9.764

BATE

10/08/2021

09:14:45

00274795677EXPA1

106

9.764

BATE

10/08/2021

09:14:45

00274795678EXPA1

46

9.754

BATE

10/08/2021

09:20:25

00274796675EXPA1

100

9.754

BATE

10/08/2021

09:20:25

00274796676EXPA1

238

9.754

BATE

10/08/2021

09:20:25

00274796677EXPA1

255

9.754

BATE

10/08/2021

09:20:25

00274796678EXPA1

19

9.754

BATE

10/08/2021

09:20:25

00274796679EXPA1

327

9.754

BATE

10/08/2021

09:20:25

00274796681EXPA1

100

9.764

BATE

10/08/2021

09:30:52

00274798007EXPA1

1317

9.764

BATE

10/08/2021

09:30:52

00274798008EXPA1

18

9.762

BATE

10/08/2021

09:32:59

00274798265EXPA1

246

9.762

BATE

10/08/2021

09:32:59

00274798266EXPA1

129

9.762

BATE

10/08/2021

09:32:59

00274798267EXPA1

80

9.762

BATE

10/08/2021

09:32:59

00274798268EXPA1

397

9.762

BATE

10/08/2021

09:33:06

00274798278EXPA1

7

9.758

BATE

10/08/2021

09:34:47

00274798466EXPA1

100

9.758

BATE

10/08/2021

09:34:47

00274798467EXPA1

183

9.748

BATE

10/08/2021

09:39:51

00274799172EXPA1

343

9.748

BATE

10/08/2021

09:39:51

00274799173EXPA1

6

9.748

BATE

10/08/2021

09:39:51

00274799174EXPA1

214

9.748

BATE

10/08/2021

09:39:51

00274799175EXPA1

62

9.746

BATE

10/08/2021

09:41:50

00274799479EXPA1

252

9.746

BATE

10/08/2021

09:41:50

00274799481EXPA1

53

9.724

BATE

10/08/2021

09:47:19

00274800130EXPA1

284

9.722

BATE

10/08/2021

09:51:45

00274800823EXPA1

277

9.718

BATE

10/08/2021

09:54:54

00274801546EXPA1

60

9.718

BATE

10/08/2021

09:54:54

00274801549EXPA1

377

9.730

BATE

10/08/2021

10:18:09

00274805406EXPA1

3

9.730

BATE

10/08/2021

10:18:30

00274805483EXPA1

407

9.730

BATE

10/08/2021

10:18:36

00274805511EXPA1

380

9.730

BATE

10/08/2021

10:18:39

00274805526EXPA1

6

9.730

BATE

10/08/2021

10:18:39

00274805527EXPA1

252

9.730

BATE

10/08/2021

10:18:45

00274805547EXPA1

296

9.730

BATE

10/08/2021

10:18:48

00274805553EXPA1

125

9.732

BATE

10/08/2021

10:35:24

00274807946EXPA1

276

9.732

BATE

10/08/2021

10:35:24

00274807948EXPA1

100

9.722

BATE

10/08/2021

10:58:57

00274810731EXPA1

100

9.722

BATE

10/08/2021

10:58:57

00274810734EXPA1

136

9.722

BATE

10/08/2021

10:58:57

00274810735EXPA1

107

9.722

BATE

10/08/2021

10:58:57

00274810736EXPA1

96

9.722

BATE

10/08/2021

10:58:57

00274810737EXPA1

255

9.722

BATE

10/08/2021

11:18:02

00274812753EXPA1

938

9.726

BATE

10/08/2021

11:18:26

00274812807EXPA1

205

9.726

BATE

10/08/2021

11:18:26

00274812809EXPA1

53

9.724

BATE

10/08/2021

11:24:55

00274813638EXPA1

8

9.740

BATE

10/08/2021

11:33:19

00274814518EXPA1

383

9.758

BATE

10/08/2021

11:54:00

00274816841EXPA1

374

9.754

BATE

10/08/2021

12:06:05

00274818278EXPA1

449

9.754

BATE

10/08/2021

12:06:05

00274818280EXPA1

46

9.756

BATE

10/08/2021

12:12:37

00274819119EXPA1

55

9.758

BATE

10/08/2021

12:16:02

00274819536EXPA1

48

9.758

BATE

10/08/2021

12:16:02

00274819537EXPA1

100

9.768

BATE

10/08/2021

12:20:46

00274820024EXPA1

245

9.782

BATE

10/08/2021

12:43:26

00274822736EXPA1

46

9.792

BATE

10/08/2021

12:59:03

00274824954EXPA1

62

9.792

BATE

10/08/2021

12:59:03

00274824955EXPA1

222

9.792

BATE

10/08/2021

12:59:03

00274824956EXPA1

2

9.792

BATE

10/08/2021

13:00:54

00274825280EXPA1

337

9.792

BATE

10/08/2021

13:00:57

00274825283EXPA1

367

9.792

BATE

10/08/2021

13:01:06

00274825309EXPA1

314

9.792

BATE

10/08/2021

13:01:51

00274825385EXPA1

12

9.792

BATE

10/08/2021

13:01:54

00274825391EXPA1

46

9.798

BATE

10/08/2021

13:10:35

00274826719EXPA1

57

9.798

BATE

10/08/2021

13:10:35

00274826720EXPA1

222

9.798

BATE

10/08/2021

13:10:35

00274826721EXPA1

341

9.798

BATE

10/08/2021

13:12:23

00274827087EXPA1

100

9.798

BATE

10/08/2021

13:12:23

00274827088EXPA1

46

9.796

BATE

10/08/2021

13:15:11

00274827626EXPA1

100

9.796

BATE

10/08/2021

13:15:11

00274827627EXPA1

249

9.796

BATE

10/08/2021

13:15:11

00274827628EXPA1

245

9.796

BATE

10/08/2021

13:15:50

00274827701EXPA1

204

9.796

BATE

10/08/2021

13:15:53

00274827703EXPA1

3

9.794

BATE

10/08/2021

13:16:38

00274827854EXPA1

46

9.786

BATE

10/08/2021

13:22:47

00274829048EXPA1

240

9.786

BATE

10/08/2021

13:22:47

00274829052EXPA1

12

9.802

BATE

10/08/2021

13:28:30

00274830470EXPA1

45

9.796

BATE

10/08/2021

13:29:10

00274830574EXPA1

68

9.792

BATE

10/08/2021

13:31:06

00274831383EXPA1

42

9.792

BATE

10/08/2021

13:31:06

00274831384EXPA1

9

9.792

BATE

10/08/2021

13:31:06

00274831386EXPA1

3

9.794

BATE

10/08/2021

13:31:33

00274831572EXPA1

2

9.794

BATE

10/08/2021

13:31:36

00274831607EXPA1

10

9.794

BATE

10/08/2021

13:31:36

00274831608EXPA1

100

9.800

BATE

10/08/2021

13:34:43

00274833315EXPA1

62

9.796

BATE

10/08/2021

13:35:15

00274833555EXPA1

2

9.788

BATE

10/08/2021

13:35:18

00274833566EXPA1

60

9.788

BATE

10/08/2021

13:35:18

00274833571EXPA1

100

9.782

BATE

10/08/2021

13:36:15

00274833942EXPA1

517

9.782

BATE

10/08/2021

13:36:15

00274833943EXPA1

46

9.782

BATE

10/08/2021

13:36:21

00274833983EXPA1

46

9.782

BATE

10/08/2021

13:36:33

00274834075EXPA1

267

9.782

BATE

10/08/2021

13:36:33

00274834076EXPA1

40

9.780

BATE

10/08/2021

13:37:27

00274834437EXPA1

2

9.776

BATE

10/08/2021

13:37:50

00274834579EXPA1

23

9.776

BATE

10/08/2021

13:37:50

00274834581EXPA1

2

9.776

BATE

10/08/2021

13:37:53

00274834591EXPA1

361

9.772

BATE

10/08/2021

13:38:32

00274834847EXPA1

62

9.760

BATE

10/08/2021

13:43:00

00274836149EXPA1

395

9.760

BATE

10/08/2021

13:43:00

00274836150EXPA1

75

9.760

BATE

10/08/2021

13:43:00

00274836152EXPA1

524

9.760

BATE

10/08/2021

13:43:00

00274836154EXPA1

100

9.760

BATE

10/08/2021

13:44:27

00274836591EXPA1

100

9.760

BATE

10/08/2021

13:44:27

00274836593EXPA1

17

9.760

BATE

10/08/2021

13:44:27

00274836594EXPA1

250

9.760

BATE

10/08/2021

13:44:27

00274836596EXPA1

250

9.760

BATE

10/08/2021

13:44:27

00274836597EXPA1

290

9.760

BATE

10/08/2021

13:44:27

00274836600EXPA1

8

9.760

BATE

10/08/2021

13:44:27

00274836601EXPA1

80

9.812

BATE

10/08/2021

13:54:52

00274839679EXPA1

157

9.818

BATE

10/08/2021

13:58:06

00274840810EXPA1

314

9.818

BATE

10/08/2021

13:58:06

00274840812EXPA1

71

9.856

BATE

10/08/2021

14:07:07

00274844371EXPA1

62

9.856

BATE

10/08/2021

14:07:07

00274844372EXPA1

988

9.860

BATE

10/08/2021

14:08:13

00274844915EXPA1

254

9.872

BATE

10/08/2021

14:10:58

00274845613EXPA1

101

9.872

BATE

10/08/2021

14:10:58

00274845615EXPA1

100

9.872

BATE

10/08/2021

14:10:58

00274845619EXPA1

1

9.870

BATE

10/08/2021

14:10:58

00274845620EXPA1

101

9.870

BATE

10/08/2021

14:10:58

00274845621EXPA1

8

9.858

BATE

10/08/2021

14:12:20

00274845980EXPA1

107

9.858

BATE

10/08/2021

14:12:20

00274845982EXPA1

100

9.858

BATE

10/08/2021

14:12:20

00274845983EXPA1

41

9.858

BATE

10/08/2021

14:12:20

00274845984EXPA1

9

9.858

BATE

10/08/2021

14:12:20

00274845985EXPA1

27

9.858

BATE

10/08/2021

14:12:20

00274845986EXPA1

317

9.858

BATE

10/08/2021

14:12:20

00274845987EXPA1

64

9.880

BATE

10/08/2021

14:16:13

00274847556EXPA1

100

9.880

BATE

10/08/2021

14:16:13

00274847557EXPA1

157

9.880

BATE

10/08/2021

14:16:13

00274847558EXPA1

524

9.880

BATE

10/08/2021

14:16:13

00274847559EXPA1

1234

9.692

CHIX

10/08/2021

07:03:39

00274774979EXPA1

577

9.730

CHIX

10/08/2021

07:06:44

00274775431EXPA1

300

9.754

CHIX

10/08/2021

07:13:53

00274776551EXPA1

400

9.754

CHIX

10/08/2021

07:13:53

00274776552EXPA1

2

9.778

CHIX

10/08/2021

07:19:54

00274777773EXPA1

253

9.786

CHIX

10/08/2021

07:22:18

00274778163EXPA1

182

9.786

CHIX

10/08/2021

07:22:54

00274778234EXPA1

304

9.786

CHIX

10/08/2021

07:22:54

00274778235EXPA1

266

9.784

CHIX

10/08/2021

07:23:26

00274778309EXPA1

700

9.792

CHIX

10/08/2021

07:28:05

00274779122EXPA1

8

9.788

CHIX

10/08/2021

07:32:11

00274779788EXPA1

3

9.788

CHIX

10/08/2021

07:33:59

00274779991EXPA1

357

9.790

CHIX

10/08/2021

07:39:42

00274780698EXPA1

3

9.784

CHIX

10/08/2021

07:39:47

00274780721EXPA1

43

9.784

CHIX

10/08/2021

07:41:15

00274780935EXPA1

200

9.786

CHIX

10/08/2021

07:45:14

00274781552EXPA1

3

9.784

CHIX

10/08/2021

07:46:50

00274781798EXPA1

10

9.774

CHIX

10/08/2021

07:47:39

00274781894EXPA1

3

9.768

CHIX

10/08/2021

07:48:09

00274781937EXPA1

39

9.772

CHIX

10/08/2021

07:49:33

00274782116EXPA1

200

9.772

CHIX

10/08/2021

07:49:48

00274782142EXPA1

6

9.774

CHIX

10/08/2021

07:54:58

00274782991EXPA1

50

9.774

CHIX

10/08/2021

07:54:58

00274782992EXPA1

6

9.774

CHIX

10/08/2021

07:54:58

00274782993EXPA1

401

9.774

CHIX

10/08/2021

08:03:29

00274784312EXPA1

420

9.776

CHIX

10/08/2021

08:04:33

00274784438EXPA1

6

9.776

CHIX

10/08/2021

08:05:35

00274784702EXPA1

394

9.774

CHIX

10/08/2021

08:05:56

00274784756EXPA1

739

9.766

CHIX

10/08/2021

08:09:17

00274785261EXPA1

355

9.754

CHIX

10/08/2021

08:10:57

00274785458EXPA1

127

9.754

CHIX

10/08/2021

08:10:57

00274785459EXPA1

454

9.758

CHIX

10/08/2021

08:14:30

00274786004EXPA1

432

9.758

CHIX

10/08/2021

08:17:56

00274786591EXPA1

4

9.746

CHIX

10/08/2021

08:20:06

00274787096EXPA1

297

9.746

CHIX

10/08/2021

08:20:06

00274787097EXPA1

2

9.748

CHIX

10/08/2021

08:20:35

00274787138EXPA1

428

9.750

CHIX

10/08/2021

08:25:03

00274787739EXPA1

538

9.756

CHIX

10/08/2021

08:28:29

00274788270EXPA1

14

9.746

CHIX

10/08/2021

08:30:24

00274788644EXPA1

10

9.742

CHIX

10/08/2021

08:34:47

00274789438EXPA1

244

9.742

CHIX

10/08/2021

08:34:47

00274789439EXPA1

260

9.742

CHIX

10/08/2021

08:34:47

00274789440EXPA1

272

9.742

CHIX

10/08/2021

08:34:47

00274789441EXPA1

491

9.742

CHIX

10/08/2021

08:34:47

00274789442EXPA1

232

9.748

CHIX

10/08/2021

08:37:10

00274789741EXPA1

251

9.748

CHIX

10/08/2021

08:37:10

00274789742EXPA1

59

9.748

CHIX

10/08/2021

08:37:41

00274789796EXPA1

568

9.752

CHIX

10/08/2021

08:38:32

00274789973EXPA1

55

9.758

CHIX

10/08/2021

08:47:28

00274791350EXPA1

300

9.758

CHIX

10/08/2021

08:47:28

00274791351EXPA1

141

9.758

CHIX

10/08/2021

08:47:28

00274791354EXPA1

33

9.760

CHIX

10/08/2021

08:48:26

00274791490EXPA1

446

9.760

CHIX

10/08/2021

08:48:36

00274791509EXPA1

222

9.760

CHIX

10/08/2021

08:48:36

00274791511EXPA1

273

9.760

CHIX

10/08/2021

08:48:36

00274791516EXPA1

426

9.758

CHIX

10/08/2021

08:51:22

00274791879EXPA1

444

9.758

CHIX

10/08/2021

08:53:11

00274792171EXPA1

149

9.766

CHIX

10/08/2021

08:55:08

00274792518EXPA1

220

9.766

CHIX

10/08/2021

08:55:08

00274792519EXPA1

84

9.768

CHIX

10/08/2021

08:56:28

00274792737EXPA1

58

9.768

CHIX

10/08/2021

08:56:28

00274792740EXPA1

3

9.768

CHIX

10/08/2021

08:56:28

00274792741EXPA1

303

9.768

CHIX

10/08/2021

08:56:28

00274792758EXPA1

6

9.768

CHIX

10/08/2021

08:56:28

00274792759EXPA1

170

9.768

CHIX

10/08/2021

08:56:37

00274792769EXPA1

303

9.768

CHIX

10/08/2021

08:56:37

00274792770EXPA1

169

9.768

CHIX

10/08/2021

08:57:58

00274792942EXPA1

755

9.768

CHIX

10/08/2021

08:57:58

00274792943EXPA1

241

9.762

CHIX

10/08/2021

09:05:06

00274794113EXPA1

148

9.762

CHIX

10/08/2021

09:05:06

00274794117EXPA1

195

9.762

CHIX

10/08/2021

09:05:06

00274794118EXPA1

16

9.762

CHIX

10/08/2021

09:05:06

00274794119EXPA1

409

9.768

CHIX

10/08/2021

09:06:42

00274794502EXPA1

200

9.768

CHIX

10/08/2021

09:06:42

00274794503EXPA1

222

9.768

CHIX

10/08/2021

09:06:42

00274794506EXPA1

11

9.770

CHIX

10/08/2021

09:06:46

00274794527EXPA1

464

9.770

CHIX

10/08/2021

09:10:11

00274795097EXPA1

6

9.772

CHIX

10/08/2021

09:12:07

00274795385EXPA1

500

9.772

CHIX

10/08/2021

09:12:07

00274795386EXPA1

240

9.770

CHIX

10/08/2021

09:12:07

00274795387EXPA1

89

9.770

CHIX

10/08/2021

09:12:07

00274795389EXPA1

414

9.762

CHIX

10/08/2021

09:25:18

00274797312EXPA1

420

9.762

CHIX

10/08/2021

09:27:17

00274797528EXPA1

2

9.760

CHIX

10/08/2021

09:29:13

00274797790EXPA1

59

9.760

CHIX

10/08/2021

09:29:13

00274797791EXPA1

312

9.760

CHIX

10/08/2021

09:29:25

00274797824EXPA1

217

9.762

CHIX

10/08/2021

09:32:59

00274798269EXPA1

31

9.762

CHIX

10/08/2021

09:33:06

00274798279EXPA1

253

9.752

CHIX

10/08/2021

09:37:54

00274798879EXPA1

98

9.746

CHIX

10/08/2021

09:41:50

00274799478EXPA1

20

9.746

CHIX

10/08/2021

09:41:50

00274799480EXPA1

400

9.746

CHIX

10/08/2021

09:41:50

00274799482EXPA1

200

9.746

CHIX

10/08/2021

09:41:50

00274799483EXPA1

152

9.746

CHIX

10/08/2021

09:41:50

00274799484EXPA1

27

9.746

CHIX

10/08/2021

09:41:50

00274799485EXPA1

311

9.746

CHIX

10/08/2021

09:41:50

00274799486EXPA1

23

9.746

CHIX

10/08/2021

09:41:50

00274799487EXPA1

441

9.746

CHIX

10/08/2021

09:44:47

00274799803EXPA1

514

9.724

CHIX

10/08/2021

09:49:37

00274800446EXPA1

700

9.718

CHIX

10/08/2021

09:54:54

00274801545EXPA1

182

9.718

CHIX

10/08/2021

09:54:54

00274801547EXPA1

126

9.718

CHIX

10/08/2021

09:54:54

00274801548EXPA1

426

9.718

CHIX

10/08/2021

09:57:29

00274802121EXPA1

293

9.718

CHIX

10/08/2021

09:57:29

00274802123EXPA1

100

9.720

CHIX

10/08/2021

10:04:08

00274803324EXPA1

700

9.720

CHIX

10/08/2021

10:04:08

00274803327EXPA1

7

9.722

CHIX

10/08/2021

10:08:55

00274804300EXPA1

120

9.732

CHIX

10/08/2021

10:10:47

00274804595EXPA1

281

9.730

CHIX

10/08/2021

10:17:06

00274805300EXPA1

308

9.730

CHIX

10/08/2021

10:17:06

00274805302EXPA1

280

9.728

CHIX

10/08/2021

10:18:09

00274805407EXPA1

38

9.734

CHIX

10/08/2021

10:20:30

00274805752EXPA1

149

9.734

CHIX

10/08/2021

10:20:30

00274805753EXPA1

120

9.734

CHIX

10/08/2021

10:20:30

00274805754EXPA1

5

9.734

CHIX

10/08/2021

10:27:10

00274806761EXPA1

34

9.734

CHIX

10/08/2021

10:27:10

00274806762EXPA1

391

9.734

CHIX

10/08/2021

10:27:10

00274806763EXPA1

234

9.734

CHIX

10/08/2021

10:27:13

00274806836EXPA1

210

9.732

CHIX

10/08/2021

10:28:07

00274806996EXPA1

348

9.732

CHIX

10/08/2021

10:28:07

00274806997EXPA1

180

9.734

CHIX

10/08/2021

10:28:10

00274807008EXPA1

193

9.734

CHIX

10/08/2021

10:28:10

00274807009EXPA1

367

9.734

CHIX

10/08/2021

10:29:03

00274807065EXPA1

796

9.730

CHIX

10/08/2021

10:30:33

00274807266EXPA1

362

9.732

CHIX

10/08/2021

10:35:24

00274807945EXPA1

241

9.732

CHIX

10/08/2021

10:35:24

00274807947EXPA1

297

9.732

CHIX

10/08/2021

10:35:24

00274807949EXPA1

555

9.732

CHIX

10/08/2021

10:39:10

00274808320EXPA1

64

9.720

CHIX

10/08/2021

10:46:26

00274809270EXPA1

200

9.720

CHIX

10/08/2021

10:46:26

00274809271EXPA1

53

9.720

CHIX

10/08/2021

10:46:26

00274809272EXPA1

128

9.722

CHIX

10/08/2021

10:51:49

00274809966EXPA1

446

9.722

CHIX

10/08/2021

10:53:39

00274810153EXPA1

134

9.722

CHIX

10/08/2021

10:54:25

00274810219EXPA1

258

9.724

CHIX

10/08/2021

10:56:17

00274810398EXPA1

138

9.724

CHIX

10/08/2021

10:56:36

00274810452EXPA1

232

9.724

CHIX

10/08/2021

10:56:36

00274810453EXPA1

240

9.720

CHIX

10/08/2021

10:58:57

00274810729EXPA1

223

9.720

CHIX

10/08/2021

10:58:57

00274810733EXPA1

451

9.720

CHIX

10/08/2021

11:06:00

00274811624EXPA1

20

9.718

CHIX

10/08/2021

11:07:38

00274811830EXPA1

134

9.718

CHIX

10/08/2021

11:07:38

00274811832EXPA1

87

9.718

CHIX

10/08/2021

11:07:38

00274811833EXPA1

500

9.718

CHIX

10/08/2021

11:11:11

00274812144EXPA1

42

9.718

CHIX

10/08/2021

11:11:11

00274812145EXPA1

102

9.726

CHIX

10/08/2021

11:22:06

00274813236EXPA1

387

9.726

CHIX

10/08/2021

11:22:06

00274813238EXPA1

2

9.724

CHIX

10/08/2021

11:24:55

00274813641EXPA1

174

9.724

CHIX

10/08/2021

11:24:55

00274813642EXPA1

257

9.742

CHIX

10/08/2021

11:35:51

00274814744EXPA1

320

9.742

CHIX

10/08/2021

11:36:55

00274814823EXPA1

56

9.742

CHIX

10/08/2021

11:38:02

00274814899EXPA1

257

9.742

CHIX

10/08/2021

11:38:10

00274814911EXPA1

100

9.742

CHIX

10/08/2021

11:40:59

00274815265EXPA1

13

9.742

CHIX

10/08/2021

11:41:25

00274815343EXPA1

309

9.744

CHIX

10/08/2021

11:41:25

00274815348EXPA1

336

9.744

CHIX

10/08/2021

11:41:25

00274815349EXPA1

55

9.744

CHIX

10/08/2021

11:41:25

00274815351EXPA1

200

9.744

CHIX

10/08/2021

11:41:25

00274815352EXPA1

358

9.752

CHIX

10/08/2021

11:42:40

00274815452EXPA1

411

9.744

CHIX

10/08/2021

11:52:53

00274816711EXPA1

31

9.752

CHIX

10/08/2021

11:53:24

00274816748EXPA1

167

9.752

CHIX

10/08/2021

11:53:24

00274816749EXPA1

59

9.752

CHIX

10/08/2021

11:53:24

00274816750EXPA1

738

9.758

CHIX

10/08/2021

11:54:00

00274816840EXPA1

247

9.762

CHIX

10/08/2021

11:57:47

00274817244EXPA1

1192

9.762

CHIX

10/08/2021

11:57:47

00274817245EXPA1

404

9.762

CHIX

10/08/2021

12:02:11

00274817757EXPA1

215

9.758

CHIX

10/08/2021

12:11:40

00274818995EXPA1

285

9.758

CHIX

10/08/2021

12:11:40

00274818996EXPA1

73

9.756

CHIX

10/08/2021

12:12:37

00274819118EXPA1

296

9.758

CHIX

10/08/2021

12:14:27

00274819375EXPA1

178

9.758

CHIX

10/08/2021

12:16:02

00274819535EXPA1

80

9.768

CHIX

10/08/2021

12:20:46

00274820025EXPA1

60

9.770

CHIX

10/08/2021

12:22:55

00274820282EXPA1

33

9.770

CHIX

10/08/2021

12:22:58

00274820285EXPA1

160

9.770

CHIX

10/08/2021

12:23:10

00274820306EXPA1

210

9.766

CHIX

10/08/2021

12:27:05

00274820756EXPA1

2

9.780

CHIX

10/08/2021

12:39:35

00274822312EXPA1

4

9.780

CHIX

10/08/2021

12:39:41

00274822346EXPA1

78

9.786

CHIX

10/08/2021

12:43:38

00274822757EXPA1

295

9.782

CHIX

10/08/2021

12:44:55

00274822967EXPA1

260

9.784

CHIX

10/08/2021

12:44:58

00274822973EXPA1

139

9.784

CHIX

10/08/2021

12:44:58

00274822974EXPA1

139

9.784

CHIX

10/08/2021

12:46:06

00274823145EXPA1

59

9.784

CHIX

10/08/2021

12:48:11

00274823459EXPA1

59

9.792

CHIX

10/08/2021

12:56:05

00274824480EXPA1

155

9.792

CHIX

10/08/2021

12:56:05

00274824481EXPA1

401

9.784

CHIX

10/08/2021

13:03:13

00274825573EXPA1

94

9.792

CHIX

10/08/2021

13:03:59

00274825680EXPA1

246

9.790

CHIX

10/08/2021

13:05:47

00274825940EXPA1

300

9.790

CHIX

10/08/2021

13:05:47

00274825941EXPA1

301

9.792

CHIX

10/08/2021

13:08:51

00274826449EXPA1

12

9.794

CHIX

10/08/2021

13:10:12

00274826666EXPA1

146

9.798

CHIX

10/08/2021

13:10:15

00274826674EXPA1

7

9.794

CHIX

10/08/2021

13:15:08

00274827616EXPA1

3

9.794

CHIX

10/08/2021

13:16:38

00274827852EXPA1

200

9.786

CHIX

10/08/2021

13:21:17

00274828828EXPA1

13

9.786

CHIX

10/08/2021

13:22:44

00274829039EXPA1

3

9.786

CHIX

10/08/2021

13:22:47

00274829049EXPA1

700

9.786

CHIX

10/08/2021

13:22:47

00274829050EXPA1

73

9.786

CHIX

10/08/2021

13:22:47

00274829051EXPA1

4

9.792

CHIX

10/08/2021

13:23:14

00274829208EXPA1

181

9.796

CHIX

10/08/2021

13:23:23

00274829237EXPA1

31

9.798

CHIX

10/08/2021

13:29:10

00274830571EXPA1

313

9.798

CHIX

10/08/2021

13:29:10

00274830576EXPA1

17

9.792

CHIX

10/08/2021

13:31:06

00274831387EXPA1

59

9.794

CHIX

10/08/2021

13:31:36

00274831609EXPA1

163

9.794

CHIX

10/08/2021

13:31:36

00274831610EXPA1

9

9.794

CHIX

10/08/2021

13:31:48

00274831722EXPA1

5

9.796

CHIX

10/08/2021

13:32:24

00274832264EXPA1

59

9.798

CHIX

10/08/2021

13:33:45

00274832778EXPA1

128

9.798

CHIX

10/08/2021

13:33:45

00274832779EXPA1

50

9.800

CHIX

10/08/2021

13:34:43

00274833316EXPA1

6

9.788

CHIX

10/08/2021

13:35:18

00274833568EXPA1

9

9.788

CHIX

10/08/2021

13:35:18

00274833572EXPA1

3

9.790

CHIX

10/08/2021

13:35:21

00274833582EXPA1

73

9.790

CHIX

10/08/2021

13:35:30

00274833625EXPA1

89

9.790

CHIX

10/08/2021

13:35:30

00274833626EXPA1

120

9.790

CHIX

10/08/2021

13:35:30

00274833627EXPA1

59

9.790

CHIX

10/08/2021

13:35:36

00274833646EXPA1

141

9.790

CHIX

10/08/2021

13:35:36

00274833647EXPA1

5

9.790

CHIX

10/08/2021

13:35:39

00274833670EXPA1

5

9.790

CHIX

10/08/2021

13:36:00

00274833811EXPA1

25

9.780

CHIX

10/08/2021

13:36:18

00274833964EXPA1

98

9.782

CHIX

10/08/2021

13:36:18

00274833965EXPA1

58

9.782

CHIX

10/08/2021

13:36:18

00274833969EXPA1

11

9.780

CHIX

10/08/2021

13:36:21

00274833984EXPA1

142

9.782

CHIX

10/08/2021

13:36:21

00274833986EXPA1

73

9.782

CHIX

10/08/2021

13:36:21

00274833987EXPA1

65

9.782

CHIX

10/08/2021

13:36:21

00274833989EXPA1

59

9.782

CHIX

10/08/2021

13:36:24

00274833993EXPA1

269

9.782

CHIX

10/08/2021

13:36:48

00274834186EXPA1

280

9.782

CHIX

10/08/2021

13:37:06

00274834293EXPA1

400

9.782

CHIX

10/08/2021

13:37:06

00274834295EXPA1

230

9.782

CHIX

10/08/2021

13:37:06

00274834296EXPA1

10

9.780

CHIX

10/08/2021

13:37:27

00274834438EXPA1

49

9.776

CHIX

10/08/2021

13:37:50

00274834578EXPA1

200

9.776

CHIX

10/08/2021

13:37:50

00274834580EXPA1

2

9.776

CHIX

10/08/2021

13:37:50

00274834582EXPA1

200

9.776

CHIX

10/08/2021

13:37:50

00274834583EXPA1

9

9.776

CHIX

10/08/2021

13:37:53

00274834590EXPA1

3

9.776

CHIX

10/08/2021

13:37:53

00274834592EXPA1

200

9.776

CHIX

10/08/2021

13:37:53

00274834593EXPA1

167

9.772

CHIX

10/08/2021

13:38:18

00274834776EXPA1

1356

9.772

CHIX

10/08/2021

13:38:18

00274834777EXPA1

1

9.772

CHIX

10/08/2021

13:38:21

00274834779EXPA1

143

9.772

CHIX

10/08/2021

13:38:21

00274834780EXPA1

733

9.772

CHIX

10/08/2021

13:38:24

00274834783EXPA1

59

9.772

CHIX

10/08/2021

13:38:27

00274834791EXPA1

251

9.772

CHIX

10/08/2021

13:38:27

00274834792EXPA1

142

9.772

CHIX

10/08/2021

13:38:27

00274834793EXPA1

543

9.762

CHIX

10/08/2021

13:40:21

00274835457EXPA1

300

9.752

CHIX

10/08/2021

13:42:06

00274835931EXPA1

300

9.752

CHIX

10/08/2021

13:42:06

00274835932EXPA1

98

9.760

CHIX

10/08/2021

13:43:00

00274836151EXPA1

220

9.760

CHIX

10/08/2021

13:43:00

00274836153EXPA1

267

9.750

CHIX

10/08/2021

13:45:52

00274837046EXPA1

400

9.750

CHIX

10/08/2021

13:45:52

00274837047EXPA1

3

9.754

CHIX

10/08/2021

13:47:15

00274837497EXPA1

520

9.756

CHIX

10/08/2021

13:47:16

00274837508EXPA1

456

9.786

CHIX

10/08/2021

13:51:39

00274838663EXPA1

159

9.786

CHIX

10/08/2021

13:52:40

00274838940EXPA1

82

9.786

CHIX

10/08/2021

13:52:40

00274838942EXPA1

11

9.812

CHIX

10/08/2021

13:54:49

00274839660EXPA1

329

9.824

CHIX

10/08/2021

13:56:04

00274840098EXPA1

270

9.818

CHIX

10/08/2021

13:58:06

00274840811EXPA1

300

9.818

CHIX

10/08/2021

13:58:06

00274840813EXPA1

300

9.818

CHIX

10/08/2021

13:58:06

00274840814EXPA1

269

9.818

CHIX

10/08/2021

13:58:06

00274840815EXPA1

426

9.814

CHIX

10/08/2021

14:00:01

00274841358EXPA1

945

9.810

CHIX

10/08/2021

14:01:06

00274841656EXPA1

571

9.836

CHIX

10/08/2021

14:02:50

00274842469EXPA1

464

9.844

CHIX

10/08/2021

14:05:12

00274843541EXPA1

254

9.866

CHIX

10/08/2021

14:09:22

00274845205EXPA1

218

9.866

CHIX

10/08/2021

14:09:27

00274845242EXPA1

318

9.868

CHIX

10/08/2021

14:09:46

00274845295EXPA1

51

9.858

CHIX

10/08/2021

14:12:20

00274845978EXPA1

194

9.860

CHIX

10/08/2021

14:13:35

00274846486EXPA1

299

9.860

CHIX

10/08/2021

14:13:35

00274846487EXPA1

280

9.868

CHIX

10/08/2021

14:15:03

00274847063EXPA1

408

9.876

CHIX

10/08/2021

14:17:50

00274848012EXPA1

62

9.876

CHIX

10/08/2021

14:17:50

00274848013EXPA1

32

9.884

CHIX

10/08/2021

14:19:49

00274848614EXPA1

234

9.884

CHIX

10/08/2021

14:19:49

00274848615EXPA1

1266

9.884

CHIX

10/08/2021

14:19:49

00274848616EXPA1

25

9.908

CHIX

10/08/2021

14:23:32

00274849655EXPA1

443

9.908

CHIX

10/08/2021

14:23:32

00274849657EXPA1

69

9.912

CHIX

10/08/2021

14:24:28

00274849906EXPA1

241

9.912

CHIX

10/08/2021

14:24:28

00274849907EXPA1

50

9.910

CHIX

10/08/2021

14:28:26

00274850939EXPA1

6

9.910

CHIX

10/08/2021

14:28:26

00274850940EXPA1

707

9.910

CHIX

10/08/2021

14:28:26

00274850941EXPA1

464

9.910

CHIX

10/08/2021

14:28:26

00274850942EXPA1

372

9.922

CHIX

10/08/2021

14:31:05

00274851808EXPA1

425

9.894

CHIX

10/08/2021

14:34:42

00274852911EXPA1

53

9.894

CHIX

10/08/2021

14:35:41

00274853330EXPA1

293

9.894

CHIX

10/08/2021

14:35:41

00274853331EXPA1

155

9.894

CHIX

10/08/2021

14:35:41

00274853332EXPA1

311

9.900

CHIX

10/08/2021

14:36:27

00274853669EXPA1

250

9.914

CHIX

10/08/2021

14:37:05

00274853935EXPA1

187

9.914

CHIX

10/08/2021

14:37:05

00274853936EXPA1

446

9.916

CHIX

10/08/2021

14:38:15

00274854352EXPA1

352

9.916

CHIX

10/08/2021

14:39:26

00274854759EXPA1

31

9.908

CHIX

10/08/2021

14:40:26

00274855074EXPA1

658

9.908

CHIX

10/08/2021

14:40:26

00274855076EXPA1

375

9.910

CHIX

10/08/2021

14:41:27

00274855453EXPA1

2

9.910

CHIX

10/08/2021

14:42:57

00274856039EXPA1

39

9.910

CHIX

10/08/2021

14:42:57

00274856041EXPA1

500

9.910

CHIX

10/08/2021

14:42:57

00274856042EXPA1

400

9.914

CHIX

10/08/2021

14:44:07

00274856443EXPA1

402

9.914

CHIX

10/08/2021

14:44:07

00274856444EXPA1

895

9.914

CHIX

10/08/2021

14:44:07

00274856445EXPA1

331

9.914

CHIX

10/08/2021

14:46:17

00274857237EXPA1

304

9.912

CHIX

10/08/2021

14:47:13

00274857510EXPA1

1

9.912

CHIX

10/08/2021

14:47:13

00274857511EXPA1

22

9.926

CHIX

10/08/2021

14:50:04

00274858518EXPA1

121

9.930

CHIX

10/08/2021

14:51:20

00274858966EXPA1

289

9.930

CHIX

10/08/2021

14:51:20

00274858968EXPA1

200

9.926

CHIX

10/08/2021

14:54:02

00274860049EXPA1

400

9.926

CHIX

10/08/2021

14:54:16

00274860127EXPA1

33

9.926

CHIX

10/08/2021

14:54:16

00274860128EXPA1

252

9.926

CHIX

10/08/2021

14:58:10

00274861299EXPA1

312

9.926

CHIX

10/08/2021

14:58:17

00274861353EXPA1

394

9.916

CHIX

10/08/2021

14:59:34

00274861728EXPA1

92

9.916

CHIX

10/08/2021

14:59:34

00274861729EXPA1

92

9.908

CHIX

10/08/2021

15:00:06

00274862001EXPA1

149

9.910

CHIX

10/08/2021

15:00:44

00274862200EXPA1

59

9.910

CHIX

10/08/2021

15:00:44

00274862203EXPA1

431

9.914

CHIX

10/08/2021

15:01:29

00274862491EXPA1

245

9.912

CHIX

10/08/2021

15:03:36

00274863114EXPA1

324

9.902

CHIX

10/08/2021

15:05:45

00274863762EXPA1

302

9.904

CHIX

10/08/2021

15:05:48

00274863768EXPA1

9

9.904

CHIX

10/08/2021

15:05:51

00274863780EXPA1

288

9.904

CHIX

10/08/2021

15:05:57

00274863807EXPA1

880

9.912

CHIX

10/08/2021

15:10:30

00274865393EXPA1

77

9.906

CHIX

10/08/2021

15:12:23

00274866042EXPA1

290

9.906

CHIX

10/08/2021

15:12:23

00274866044EXPA1

87

9.906

CHIX

10/08/2021

15:12:23

00274866045EXPA1

5

9.914

CHIX

10/08/2021

15:15:15

00274867006EXPA1

469

9.914

CHIX

10/08/2021

15:17:45

00274867889EXPA1

37

9.786

TRQX

10/08/2021

07:23:29

00274778314EXPA1

100

9.786

TRQX

10/08/2021

07:33:56

00274779982EXPA1

4

9.788

TRQX

10/08/2021

07:34:02

00274780002EXPA1

500

9.788

TRQX

10/08/2021

07:34:02

00274780003EXPA1

100

9.794

TRQX

10/08/2021

07:37:50

00274780458EXPA1

500

9.794

TRQX

10/08/2021

07:37:50

00274780459EXPA1

100

9.784

TRQX

10/08/2021

07:41:12

00274780923EXPA1

190

9.784

TRQX

10/08/2021

07:41:12

00274780924EXPA1

10

9.784

TRQX

10/08/2021

07:41:12

00274780926EXPA1

100

9.784

TRQX

10/08/2021

07:43:27

00274781212EXPA1

500

9.784

TRQX

10/08/2021

07:43:27

00274781214EXPA1

190

9.786

TRQX

10/08/2021

07:45:14

00274781549EXPA1

500

9.786

TRQX

10/08/2021

07:45:14

00274781550EXPA1

2

9.780

TRQX

10/08/2021

07:47:11

00274781829EXPA1

100

9.780

TRQX

10/08/2021

07:47:11

00274781831EXPA1

100

9.772

TRQX

10/08/2021

07:49:48

00274782141EXPA1

59

9.778

TRQX

10/08/2021

07:51:46

00274782521EXPA1

5

9.778

TRQX

10/08/2021

07:51:46

00274782522EXPA1

2

9.778

TRQX

10/08/2021

07:51:46

00274782523EXPA1

9

9.778

TRQX

10/08/2021

07:51:46

00274782524EXPA1

100

9.774

TRQX

10/08/2021

07:53:08

00274782717EXPA1

5

9.772

TRQX

10/08/2021

07:58:03

00274783412EXPA1

400

9.772

TRQX

10/08/2021

07:58:12

00274783439EXPA1

30

9.772

TRQX

10/08/2021

07:58:12

00274783441EXPA1

100

9.768

TRQX

10/08/2021

08:00:22

00274783794EXPA1

500

9.768

TRQX

10/08/2021

08:00:22

00274783795EXPA1

99

9.768

TRQX

10/08/2021

08:00:22

00274783797EXPA1

2

9.768

TRQX

10/08/2021

08:00:22

00274783798EXPA1

155

9.768

TRQX

10/08/2021

08:00:22

00274783799EXPA1

342

9.768

TRQX

10/08/2021

08:00:22

00274783800EXPA1

1373

9.756

TRQX

10/08/2021

08:12:06

00274785623EXPA1

4

9.756

TRQX

10/08/2021

08:13:49

00274785890EXPA1

765

9.748

TRQX

10/08/2021

08:22:59

00274787481EXPA1

311

9.748

TRQX

10/08/2021

08:22:59

00274787482EXPA1

215

9.748

TRQX

10/08/2021

08:22:59

00274787483EXPA1

299

9.756

TRQX

10/08/2021

08:28:29

00274788269EXPA1

1

9.746

TRQX

10/08/2021

08:30:24

00274788640EXPA1

21

9.750

TRQX

10/08/2021

08:42:28

00274790571EXPA1

500

9.750

TRQX

10/08/2021

08:42:28

00274790572EXPA1

1018

9.750

TRQX

10/08/2021

08:42:28

00274790573EXPA1

301

9.754

TRQX

10/08/2021

08:46:17

00274791147EXPA1

177

9.756

TRQX

10/08/2021

08:47:09

00274791318EXPA1

205

9.766

TRQX

10/08/2021

09:01:27

00274793535EXPA1

7

9.766

TRQX

10/08/2021

09:01:27

00274793536EXPA1

494

9.766

TRQX

10/08/2021

09:01:27

00274793537EXPA1

27

9.766

TRQX

10/08/2021

09:03:25

00274793882EXPA1

100

9.766

TRQX

10/08/2021

09:03:25

00274793883EXPA1

1293

9.766

TRQX

10/08/2021

09:03:25

00274793884EXPA1

50

9.762

TRQX

10/08/2021

09:05:06

00274794110EXPA1

24

9.762

TRQX

10/08/2021

09:05:06

00274794115EXPA1

2

9.768

TRQX

10/08/2021

09:12:07

00274795391EXPA1

37

9.766

TRQX

10/08/2021

09:14:48

00274795685EXPA1

1422

9.766

TRQX

10/08/2021

09:14:48

00274795686EXPA1

11

9.756

TRQX

10/08/2021

09:18:13

00274796329EXPA1

737

9.754

TRQX

10/08/2021

09:20:25

00274796680EXPA1

6

9.756

TRQX

10/08/2021

09:22:41

00274797004EXPA1

1239

9.756

TRQX

10/08/2021

09:22:42

00274797005EXPA1

50

9.758

TRQX

10/08/2021

09:34:47

00274798463EXPA1

100

9.758

TRQX

10/08/2021

09:34:47

00274798465EXPA1

12

9.724

TRQX

10/08/2021

09:47:19

00274800127EXPA1

85

9.712

TRQX

10/08/2021

10:00:07

00274802552EXPA1

305

9.712

TRQX

10/08/2021

10:00:07

00274802553EXPA1

85

9.712

TRQX

10/08/2021

10:00:07

00274802554EXPA1

399

9.712

TRQX

10/08/2021

10:00:09

00274802557EXPA1

12

9.714

TRQX

10/08/2021

10:01:10

00274802685EXPA1

4

9.714

TRQX

10/08/2021

10:01:10

00274802686EXPA1

1523

9.714

TRQX

10/08/2021

10:01:45

00274802787EXPA1

445

9.734

TRQX

10/08/2021

10:28:07

00274806993EXPA1

139

9.734

TRQX

10/08/2021

10:28:07

00274806995EXPA1

100

9.720

TRQX

10/08/2021

11:02:05

00274811077EXPA1

803

9.718

TRQX

10/08/2021

11:07:38

00274811824EXPA1

22

9.718

TRQX

10/08/2021

11:07:38

00274811825EXPA1

284

9.726

TRQX

10/08/2021

11:18:26

00274812806EXPA1

936

9.726

TRQX

10/08/2021

11:18:26

00274812808EXPA1

51

9.726

TRQX

10/08/2021

11:18:26

00274812810EXPA1

29

9.758

TRQX

10/08/2021

12:16:02

00274819534EXPA1

3

9.776

TRQX

10/08/2021

13:37:50

00274834584EXPA1

10

9.764

TRQX

10/08/2021

13:40:21

00274835458EXPA1

105

9.764

TRQX

10/08/2021

13:40:21

00274835459EXPA1

111

9.764

TRQX

10/08/2021

13:40:21

00274835460EXPA1

500

9.764

TRQX

10/08/2021

13:40:21

00274835461EXPA1

205

9.764

TRQX

10/08/2021

13:40:30

00274835488EXPA1

88

9.764

TRQX

10/08/2021

13:40:30

00274835489EXPA1

38

9.926

TRQX

10/08/2021

14:54:16

00274860131EXPA1

989

9.692

XLON

10/08/2021

07:00:24

00274774423EXPA1

1327

9.694

XLON

10/08/2021

07:02:01

00274774750EXPA1

157

9.730

XLON

10/08/2021

07:06:44

00274775432EXPA1

1509

9.730

XLON

10/08/2021

07:06:44

00274775433EXPA1

435

9.758

XLON

10/08/2021

07:10:19

00274775964EXPA1

250

9.758

XLON

10/08/2021

07:10:27

00274775983EXPA1

7

9.762

XLON

10/08/2021

07:10:54

00274776075EXPA1

257

9.754

XLON

10/08/2021

07:11:09

00274776103EXPA1

52

9.754

XLON

10/08/2021

07:12:10

00274776205EXPA1

52

9.754

XLON

10/08/2021

07:12:20

00274776218EXPA1

99

9.754

XLON

10/08/2021

07:12:57

00274776319EXPA1

132

9.750

XLON

10/08/2021

07:13:48

00274776501EXPA1

661

9.750

XLON

10/08/2021

07:13:48

00274776502EXPA1

19

9.750

XLON

10/08/2021

07:13:48

00274776503EXPA1

608

9.746

XLON

10/08/2021

07:17:13

00274777242EXPA1

6

9.780

XLON

10/08/2021

07:19:48

00274777751EXPA1

171

9.778

XLON

10/08/2021

07:19:54

00274777774EXPA1

524

9.784

XLON

10/08/2021

07:22:25

00274778179EXPA1

289

9.782

XLON

10/08/2021

07:23:21

00274778291EXPA1

137

9.782

XLON

10/08/2021

07:23:21

00274778292EXPA1

100

9.782

XLON

10/08/2021

07:23:21

00274778293EXPA1

12

9.782

XLON

10/08/2021

07:23:21

00274778294EXPA1

7

9.784

XLON

10/08/2021

07:23:26

00274778310EXPA1

199

9.792

XLON

10/08/2021

07:23:59

00274778378EXPA1

669

9.792

XLON

10/08/2021

07:28:00

00274779093EXPA1

250

9.792

XLON

10/08/2021

07:28:05

00274779123EXPA1

100

9.792

XLON

10/08/2021

07:28:05

00274779124EXPA1

134

9.792

XLON

10/08/2021

07:28:05

00274779125EXPA1

5

9.792

XLON

10/08/2021

07:28:05

00274779126EXPA1

250

9.792

XLON

10/08/2021

07:28:08

00274779181EXPA1

100

9.792

XLON

10/08/2021

07:28:08

00274779182EXPA1

55

9.792

XLON

10/08/2021

07:28:08

00274779183EXPA1

636

9.788

XLON

10/08/2021

07:32:06

00274779777EXPA1

10

9.784

XLON

10/08/2021

07:32:17

00274779797EXPA1

576

9.786

XLON

10/08/2021

07:36:06

00274780246EXPA1

238

9.786

XLON

10/08/2021

07:36:25

00274780271EXPA1

258

9.786

XLON

10/08/2021

07:36:25

00274780272EXPA1

152

9.786

XLON

10/08/2021

07:36:30

00274780281EXPA1

554

9.794

XLON

10/08/2021

07:37:42

00274780440EXPA1

250

9.792

XLON

10/08/2021

07:37:47

00274780454EXPA1

257

9.792

XLON

10/08/2021

07:37:47

00274780455EXPA1

554

9.792

XLON

10/08/2021

07:38:27

00274780529EXPA1

758

9.790

XLON

10/08/2021

07:39:42

00274780697EXPA1

250

9.784

XLON

10/08/2021

07:39:47

00274780722EXPA1

5

9.786

XLON

10/08/2021

07:39:47

00274780723EXPA1

205

9.786

XLON

10/08/2021

07:39:47

00274780724EXPA1

9

9.786

XLON

10/08/2021

07:39:47

00274780726EXPA1

601

9.786

XLON

10/08/2021

07:40:02

00274780766EXPA1

352

9.782

XLON

10/08/2021

07:40:27

00274780840EXPA1

363

9.782

XLON

10/08/2021

07:40:27

00274780842EXPA1

658

9.780

XLON

10/08/2021

07:40:52

00274780900EXPA1

287

9.780

XLON

10/08/2021

07:40:57

00274780905EXPA1

20

9.780

XLON

10/08/2021

07:40:57

00274780906EXPA1

250

9.782

XLON

10/08/2021

07:41:18

00274780936EXPA1

250

9.782

XLON

10/08/2021

07:43:00

00274781141EXPA1

7

9.780

XLON

10/08/2021

07:43:24

00274781176EXPA1

47

9.780

XLON

10/08/2021

07:43:24

00274781177EXPA1

875

9.784

XLON

10/08/2021

07:44:36

00274781430EXPA1

250

9.782

XLON

10/08/2021

07:44:41

00274781448EXPA1

449

9.784

XLON

10/08/2021

07:44:41

00274781449EXPA1

128

9.784

XLON

10/08/2021

07:44:41

00274781450EXPA1

361

9.784

XLON

10/08/2021

07:45:21

00274781578EXPA1

10

9.784

XLON

10/08/2021

07:46:50

00274781799EXPA1

20

9.784

XLON

10/08/2021

07:46:50

00274781800EXPA1

25

9.784

XLON

10/08/2021

07:46:50

00274781801EXPA1

103

9.784

XLON

10/08/2021

07:46:50

00274781802EXPA1

639

9.782

XLON

10/08/2021

07:47:03

00274781816EXPA1

156

9.780

XLON

10/08/2021

07:47:08

00274781822EXPA1

12

9.780

XLON

10/08/2021

07:47:08

00274781823EXPA1

12

9.780

XLON

10/08/2021

07:47:08

00274781824EXPA1

12

9.780

XLON

10/08/2021

07:47:08

00274781825EXPA1

250

9.776

XLON

10/08/2021

07:47:36

00274781882EXPA1

150

9.776

XLON

10/08/2021

07:47:36

00274781883EXPA1

250

9.776

XLON

10/08/2021

07:47:36

00274781884EXPA1

134

9.776

XLON

10/08/2021

07:47:36

00274781885EXPA1

319

9.776

XLON

10/08/2021

07:47:36

00274781886EXPA1

250

9.776

XLON

10/08/2021

07:47:36

00274781887EXPA1

139

9.776

XLON

10/08/2021

07:47:36

00274781888EXPA1

250

9.774

XLON

10/08/2021

07:47:39

00274781895EXPA1

172

9.774

XLON

10/08/2021

07:47:39

00274781896EXPA1

250

9.774

XLON

10/08/2021

07:47:39

00274781897EXPA1

671

9.770

XLON

10/08/2021

07:48:04

00274781934EXPA1

250

9.768

XLON

10/08/2021

07:48:09

00274781938EXPA1

150

9.770

XLON

10/08/2021

07:48:09

00274781939EXPA1

337

9.766

XLON

10/08/2021

07:49:32

00274782114EXPA1

250

9.772

XLON

10/08/2021

07:49:48

00274782143EXPA1

81

9.772

XLON

10/08/2021

07:49:48

00274782144EXPA1

8

9.772

XLON

10/08/2021

07:49:51

00274782150EXPA1

250

9.772

XLON

10/08/2021

07:49:57

00274782174EXPA1

250

9.772

XLON

10/08/2021

07:50:00

00274782197EXPA1

700

9.778

XLON

10/08/2021

07:51:41

00274782492EXPA1

559

9.776

XLON

10/08/2021

07:52:04

00274782591EXPA1

641

9.772

XLON

10/08/2021

07:54:38

00274782933EXPA1

353

9.774

XLON

10/08/2021

07:56:21

00274783203EXPA1

607

9.770

XLON

10/08/2021

07:57:11

00274783334EXPA1

118

9.770

XLON

10/08/2021

07:58:52

00274783559EXPA1

401

9.770

XLON

10/08/2021

07:58:52

00274783560EXPA1

250

9.766

XLON

10/08/2021

08:00:22

00274783796EXPA1

1422

9.774

XLON

10/08/2021

08:02:04

00274784075EXPA1

3

9.774

XLON

10/08/2021

08:02:04

00274784076EXPA1

50

9.774

XLON

10/08/2021

08:03:56

00274784366EXPA1

804

9.776

XLON

10/08/2021

08:04:33

00274784437EXPA1

248

9.776

XLON

10/08/2021

08:04:33

00274784439EXPA1

250

9.776

XLON

10/08/2021

08:05:35

00274784701EXPA1

908

9.774

XLON

10/08/2021

08:05:56

00274784757EXPA1

130

9.774

XLON

10/08/2021

08:05:56

00274784758EXPA1

244

9.768

XLON

10/08/2021

08:07:06

00274784971EXPA1

109

9.768

XLON

10/08/2021

08:07:06

00274784972EXPA1

85

9.768

XLON

10/08/2021

08:07:54

00274785102EXPA1

643

9.768

XLON

10/08/2021

08:08:14

00274785129EXPA1

58

9.766

XLON

10/08/2021

08:09:27

00274785277EXPA1

585

9.766

XLON

10/08/2021

08:09:27

00274785278EXPA1

5

9.760

XLON

10/08/2021

08:09:51

00274785325EXPA1

400

9.760

XLON

10/08/2021

08:09:51

00274785326EXPA1

1602

9.760

XLON

10/08/2021

08:09:51

00274785327EXPA1

97

9.760

XLON

10/08/2021

08:09:51

00274785328EXPA1

396

9.760

XLON

10/08/2021

08:09:51

00274785329EXPA1

333

9.758

XLON

10/08/2021

08:10:11

00274785386EXPA1

616

9.758

XLON

10/08/2021

08:14:30

00274786005EXPA1

512

9.758

XLON

10/08/2021

08:14:30

00274786006EXPA1

657

9.756

XLON

10/08/2021

08:15:48

00274786193EXPA1

24

9.758

XLON

10/08/2021

08:17:56

00274786592EXPA1

1033

9.758

XLON

10/08/2021

08:17:56

00274786593EXPA1

6

9.754

XLON

10/08/2021

08:18:47

00274786824EXPA1

1600

9.754

XLON

10/08/2021

08:18:47

00274786825EXPA1

894

9.754

XLON

10/08/2021

08:18:47

00274786826EXPA1

750

9.754

XLON

10/08/2021

08:18:47

00274786827EXPA1

338

9.754

XLON

10/08/2021

08:18:47

00274786828EXPA1

1049

9.750

XLON

10/08/2021

08:19:02

00274786853EXPA1

1451

9.750

XLON

10/08/2021

08:19:02

00274786855EXPA1

250

9.748

XLON

10/08/2021

08:20:35

00274787139EXPA1

808

9.748

XLON

10/08/2021

08:20:35

00274787140EXPA1

653

9.748

XLON

10/08/2021

08:21:31

00274787288EXPA1

250

9.750

XLON

10/08/2021

08:25:03

00274787740EXPA1

785

9.750

XLON

10/08/2021

08:25:03

00274787741EXPA1

514

9.746

XLON

10/08/2021

08:26:02

00274787880EXPA1

143

9.756

XLON

10/08/2021

08:28:30

00274788271EXPA1

800

9.756

XLON

10/08/2021

08:28:30

00274788272EXPA1

330

9.756

XLON

10/08/2021

08:28:30

00274788273EXPA1

250

9.746

XLON

10/08/2021

08:30:24

00274788641EXPA1

433

9.746

XLON

10/08/2021

08:30:24

00274788642EXPA1

755

9.746

XLON

10/08/2021

08:30:59

00274788846EXPA1

351

9.744

XLON

10/08/2021

08:31:46

00274788946EXPA1

146

9.744

XLON

10/08/2021

08:31:46

00274788947EXPA1

667

9.740

XLON

10/08/2021

08:34:47

00274789437EXPA1

9

9.740

XLON

10/08/2021

08:34:50

00274789455EXPA1

84

9.748

XLON

10/08/2021

08:37:41

00274789797EXPA1

181

9.748

XLON

10/08/2021

08:37:41

00274789798EXPA1

8

9.748

XLON

10/08/2021

08:37:44

00274789801EXPA1

3

9.752

XLON

10/08/2021

08:38:27

00274789964EXPA1

814

9.752

XLON

10/08/2021

08:38:27

00274789965EXPA1

12

9.752

XLON

10/08/2021

08:38:29

00274789966EXPA1

336

9.752

XLON

10/08/2021

08:38:32

00274789972EXPA1

38

9.756

XLON

10/08/2021

08:40:40

00274790330EXPA1

1085

9.756

XLON

10/08/2021

08:40:50

00274790379EXPA1

753

9.756

XLON

10/08/2021

08:40:50

00274790380EXPA1

150

9.758

XLON

10/08/2021

08:47:28

00274791352EXPA1

2

9.760

XLON

10/08/2021

08:48:16

00274791482EXPA1

5

9.760

XLON

10/08/2021

08:48:26

00274791491EXPA1

192

9.760

XLON

10/08/2021

08:48:26

00274791492EXPA1

1239

9.760

XLON

10/08/2021

08:48:36

00274791513EXPA1

250

9.760

XLON

10/08/2021

08:48:36

00274791515EXPA1

150

9.760

XLON

10/08/2021

08:48:36

00274791517EXPA1

949

9.758

XLON

10/08/2021

08:51:22

00274791880EXPA1

250

9.758

XLON

10/08/2021

08:51:22

00274791881EXPA1

220

9.758

XLON

10/08/2021

08:51:22

00274791882EXPA1

250

9.758

XLON

10/08/2021

08:53:11

00274792172EXPA1

744

9.758

XLON

10/08/2021

08:53:11

00274792173EXPA1

370

9.766

XLON

10/08/2021

08:55:08

00274792520EXPA1

568

9.766

XLON

10/08/2021

08:55:08

00274792521EXPA1

95

9.766

XLON

10/08/2021

08:59:52

00274793200EXPA1

5

9.766

XLON

10/08/2021

09:00:00

00274793217EXPA1

249

9.766

XLON

10/08/2021

09:00:08

00274793246EXPA1

97

9.766

XLON

10/08/2021

09:00:08

00274793247EXPA1

529

9.766

XLON

10/08/2021

09:01:27

00274793538EXPA1

7

9.762

XLON

10/08/2021

09:05:06

00274794111EXPA1

172

9.762

XLON

10/08/2021

09:05:06

00274794112EXPA1

300

9.762

XLON

10/08/2021

09:05:10

00274794124EXPA1

362

9.770

XLON

10/08/2021

09:06:46

00274794526EXPA1

544

9.770

XLON

10/08/2021

09:08:16

00274794818EXPA1

590

9.768

XLON

10/08/2021

09:09:18

00274794982EXPA1

961

9.770

XLON

10/08/2021

09:10:11

00274795098EXPA1

224

9.770

XLON

10/08/2021

09:12:07

00274795388EXPA1

357

9.768

XLON

10/08/2021

09:12:40

00274795460EXPA1

396

9.762

XLON

10/08/2021

09:15:30

00274795797EXPA1

1007

9.760

XLON

10/08/2021

09:17:11

00274796062EXPA1

701

9.760

XLON

10/08/2021

09:17:11

00274796063EXPA1

55

9.760

XLON

10/08/2021

09:17:11

00274796064EXPA1

293

9.760

XLON

10/08/2021

09:17:11

00274796065EXPA1

444

9.760

XLON

10/08/2021

09:17:11

00274796066EXPA1

584

9.760

XLON

10/08/2021

09:17:11

00274796068EXPA1

2500

9.750

XLON

10/08/2021

09:18:13

00274796330EXPA1

250

9.754

XLON

10/08/2021

09:18:13

00274796331EXPA1

230

9.756

XLON

10/08/2021

09:18:13

00274796332EXPA1

72

9.756

XLON

10/08/2021

09:18:13

00274796333EXPA1

155

9.756

XLON

10/08/2021

09:18:13

00274796334EXPA1

165

9.756

XLON

10/08/2021

09:18:13

00274796335EXPA1

150

9.756

XLON

10/08/2021

09:18:13

00274796336EXPA1

175

9.756

XLON

10/08/2021

09:18:13

00274796337EXPA1

229

9.758

XLON

10/08/2021

09:24:17

00274797167EXPA1

193

9.758

XLON

10/08/2021

09:24:17

00274797168EXPA1

58

9.758

XLON

10/08/2021

09:24:17

00274797169EXPA1

759

9.762

XLON

10/08/2021

09:25:18

00274797313EXPA1

140

9.762

XLON

10/08/2021

09:27:17

00274797529EXPA1

400

9.762

XLON

10/08/2021

09:27:17

00274797530EXPA1

266

9.762

XLON

10/08/2021

09:27:17

00274797531EXPA1

492

9.762

XLON

10/08/2021

09:28:44

00274797698EXPA1

630

9.760

XLON

10/08/2021

09:29:23

00274797807EXPA1

51

9.758

XLON

10/08/2021

09:32:33

00274798204EXPA1

47

9.758

XLON

10/08/2021

09:32:34

00274798205EXPA1

250

9.756

XLON

10/08/2021

09:34:47

00274798464EXPA1

591

9.758

XLON

10/08/2021

09:34:47

00274798468EXPA1

226

9.758

XLON

10/08/2021

09:34:47

00274798469EXPA1

238

9.758

XLON

10/08/2021

09:34:49

00274798475EXPA1

534

9.758

XLON

10/08/2021

09:36:10

00274798660EXPA1

511

9.754

XLON

10/08/2021

09:36:57

00274798765EXPA1

6

9.752

XLON

10/08/2021

09:37:54

00274798878EXPA1

302

9.752

XLON

10/08/2021

09:37:54

00274798880EXPA1

20

9.752

XLON

10/08/2021

09:37:54

00274798881EXPA1

3

9.752

XLON

10/08/2021

09:37:54

00274798882EXPA1

366

9.752

XLON

10/08/2021

09:37:57

00274798893EXPA1

209

9.748

XLON

10/08/2021

09:39:53

00274799184EXPA1

406

9.748

XLON

10/08/2021

09:39:53

00274799185EXPA1

849

9.746

XLON

10/08/2021

09:44:47

00274799804EXPA1

12

9.740

XLON

10/08/2021

09:45:24

00274799877EXPA1

134

9.740

XLON

10/08/2021

09:45:41

00274799894EXPA1

451

9.740

XLON

10/08/2021

09:45:41

00274799895EXPA1

790

9.740

XLON

10/08/2021

09:45:41

00274799896EXPA1

77

9.740

XLON

10/08/2021

09:45:41

00274799897EXPA1

1150

9.740

XLON

10/08/2021

09:45:41

00274799898EXPA1

37

9.724

XLON

10/08/2021

09:47:19

00274800128EXPA1

73

9.724

XLON

10/08/2021

09:47:19

00274800131EXPA1

251

9.724

XLON

10/08/2021

09:47:19

00274800132EXPA1

890

9.724

XLON

10/08/2021

09:47:19

00274800133EXPA1

997

9.724

XLON

10/08/2021

09:49:37

00274800447EXPA1

250

9.722

XLON

10/08/2021

09:51:45

00274800822EXPA1

436

9.722

XLON

10/08/2021

09:51:45

00274800824EXPA1

225

9.722

XLON

10/08/2021

09:52:17

00274800968EXPA1

280

9.722

XLON

10/08/2021

09:52:17

00274800969EXPA1

485

9.718

XLON

10/08/2021

09:54:00

00274801364EXPA1

250

9.718

XLON

10/08/2021

09:54:54

00274801544EXPA1

796

9.718

XLON

10/08/2021

09:57:29

00274802122EXPA1

776

9.710

XLON

10/08/2021

10:02:20

00274802876EXPA1

250

9.720

XLON

10/08/2021

10:04:08

00274803326EXPA1

128

9.720

XLON

10/08/2021

10:04:08

00274803329EXPA1

69

9.724

XLON

10/08/2021

10:07:45

00274804110EXPA1

250

9.724

XLON

10/08/2021

10:07:45

00274804111EXPA1

250

9.724

XLON

10/08/2021

10:07:45

00274804112EXPA1

114

9.724

XLON

10/08/2021

10:07:45

00274804113EXPA1

146

9.724

XLON

10/08/2021

10:07:45

00274804114EXPA1

200

9.724

XLON

10/08/2021

10:07:45

00274804115EXPA1

648

9.724

XLON

10/08/2021

10:07:45

00274804116EXPA1

91

9.732

XLON

10/08/2021

10:10:47

00274804596EXPA1

126

9.732

XLON

10/08/2021

10:10:47

00274804597EXPA1

220

9.732

XLON

10/08/2021

10:10:47

00274804598EXPA1

90

9.732

XLON

10/08/2021

10:10:47

00274804599EXPA1

250

9.734

XLON

10/08/2021

10:11:48

00274804728EXPA1

683

9.732

XLON

10/08/2021

10:14:43

00274805020EXPA1

4

9.730

XLON

10/08/2021

10:17:06

00274805301EXPA1

133

9.732

XLON

10/08/2021

10:17:09

00274805311EXPA1

5

9.732

XLON

10/08/2021

10:17:12

00274805318EXPA1

8

9.732

XLON

10/08/2021

10:17:15

00274805320EXPA1

297

9.732

XLON

10/08/2021

10:22:59

00274806114EXPA1

278

9.732

XLON

10/08/2021

10:22:59

00274806115EXPA1

250

9.732

XLON

10/08/2021

10:26:13

00274806562EXPA1

250

9.732

XLON

10/08/2021

10:26:46

00274806627EXPA1

1131

9.732

XLON

10/08/2021

10:26:46

00274806628EXPA1

11

9.732

XLON

10/08/2021

10:26:46

00274806629EXPA1

100

9.734

XLON

10/08/2021

10:27:13

00274806835EXPA1

10

9.732

XLON

10/08/2021

10:28:07

00274806994EXPA1

237

9.730

XLON

10/08/2021

10:30:33

00274807267EXPA1

650

9.726

XLON

10/08/2021

10:33:52

00274807698EXPA1

1183

9.732

XLON

10/08/2021

10:39:10

00274808319EXPA1

613

9.726

XLON

10/08/2021

10:42:17

00274808761EXPA1

560

9.726

XLON

10/08/2021

10:42:17

00274808762EXPA1

696

9.724

XLON

10/08/2021

10:44:35

00274809054EXPA1

143

9.720

XLON

10/08/2021

10:46:26

00274809266EXPA1

18

9.720

XLON

10/08/2021

10:46:26

00274809269EXPA1

250

9.720

XLON

10/08/2021

10:46:26

00274809273EXPA1

465

9.720

XLON

10/08/2021

10:46:26

00274809274EXPA1

528

9.720

XLON

10/08/2021

10:49:37

00274809605EXPA1

393

9.722

XLON

10/08/2021

10:53:39

00274810154EXPA1

761

9.722

XLON

10/08/2021

10:53:39

00274810155EXPA1

1246

9.724

XLON

10/08/2021

10:56:36

00274810454EXPA1

144

9.724

XLON

10/08/2021

10:56:36

00274810455EXPA1

250

9.720

XLON

10/08/2021

10:58:57

00274810730EXPA1

259

9.720

XLON

10/08/2021

10:58:57

00274810732EXPA1

668

9.722

XLON

10/08/2021

11:02:05

00274811075EXPA1

107

9.722

XLON

10/08/2021

11:02:05

00274811076EXPA1

909

9.720

XLON

10/08/2021

11:06:00

00274811625EXPA1

7

9.718

XLON

10/08/2021

11:07:38

00274811826EXPA1

130

9.718

XLON

10/08/2021

11:07:38

00274811827EXPA1

137

9.718

XLON

10/08/2021

11:07:38

00274811828EXPA1

297

9.718

XLON

10/08/2021

11:07:38

00274811829EXPA1

13

9.718

XLON

10/08/2021

11:07:38

00274811831EXPA1

87

9.718

XLON

10/08/2021

11:11:11

00274812141EXPA1

965

9.718

XLON

10/08/2021

11:11:11

00274812142EXPA1

46

9.718

XLON

10/08/2021

11:11:11

00274812143EXPA1

183

9.726

XLON

10/08/2021

11:22:06

00274813237EXPA1

804

9.726

XLON

10/08/2021

11:22:06

00274813239EXPA1

32

9.724

XLON

10/08/2021

11:24:55

00274813639EXPA1

718

9.724

XLON

10/08/2021

11:24:55

00274813640EXPA1

85

9.724

XLON

10/08/2021

11:24:55

00274813643EXPA1

792

9.728

XLON

10/08/2021

11:27:00

00274813890EXPA1

838

9.742

XLON

10/08/2021

11:30:02

00274814208EXPA1

452

9.742

XLON

10/08/2021

11:30:02

00274814209EXPA1

243

9.742

XLON

10/08/2021

11:30:02

00274814210EXPA1

2

9.738

XLON

10/08/2021

11:32:34

00274814459EXPA1

1177

9.742

XLON

10/08/2021

11:36:55

00274814824EXPA1

192

9.742

XLON

10/08/2021

11:40:28

00274815203EXPA1

120

9.744

XLON

10/08/2021

11:41:25

00274815344EXPA1

19

9.744

XLON

10/08/2021

11:41:25

00274815345EXPA1

250

9.744

XLON

10/08/2021

11:41:25

00274815346EXPA1

140

9.744

XLON

10/08/2021

11:41:25

00274815347EXPA1

8

9.744

XLON

10/08/2021

11:41:25

00274815350EXPA1

624

9.752

XLON

10/08/2021

11:42:41

00274815453EXPA1

83

9.746

XLON

10/08/2021

11:43:58

00274815581EXPA1

338

9.746

XLON

10/08/2021

11:43:58

00274815582EXPA1

250

9.740

XLON

10/08/2021

11:45:46

00274815787EXPA1

306

9.740

XLON

10/08/2021

11:45:46

00274815788EXPA1

259

9.748

XLON

10/08/2021

11:53:21

00274816741EXPA1

132

9.748

XLON

10/08/2021

11:53:21

00274816742EXPA1

140

9.748

XLON

10/08/2021

11:53:21

00274816743EXPA1

1528

9.758

XLON

10/08/2021

11:54:00

00274816842EXPA1

336

9.758

XLON

10/08/2021

11:54:49

00274816936EXPA1

253

9.758

XLON

10/08/2021

11:54:49

00274816937EXPA1

470

9.754

XLON

10/08/2021

11:59:54

00274817490EXPA1

798

9.762

XLON

10/08/2021

12:02:11

00274817758EXPA1

540

9.758

XLON

10/08/2021

12:04:00

00274817962EXPA1

250

9.754

XLON

10/08/2021

12:06:05

00274818279EXPA1

180

9.754

XLON

10/08/2021

12:06:05

00274818281EXPA1

151

9.754

XLON

10/08/2021

12:06:05

00274818282EXPA1

983

9.758

XLON

10/08/2021

12:11:40

00274818997EXPA1

180

9.756

XLON

10/08/2021

12:12:37

00274819117EXPA1

370

9.758

XLON

10/08/2021

12:13:55

00274819272EXPA1

628

9.758

XLON

10/08/2021

12:14:27

00274819376EXPA1

250

9.758

XLON

10/08/2021

12:16:02

00274819533EXPA1

250

9.768

XLON

10/08/2021

12:20:46

00274820023EXPA1

159

9.770

XLON

10/08/2021

12:22:49

00274820273EXPA1

7

9.770

XLON

10/08/2021

12:22:58

00274820284EXPA1

2

9.770

XLON

10/08/2021

12:22:58

00274820286EXPA1

127

9.770

XLON

10/08/2021

12:23:10

00274820307EXPA1

572

9.766

XLON

10/08/2021

12:25:06

00274820528EXPA1

250

9.766

XLON

10/08/2021

12:25:11

00274820540EXPA1

125

9.766

XLON

10/08/2021

12:25:11

00274820541EXPA1

74

9.766

XLON

10/08/2021

12:25:11

00274820542EXPA1

100

9.766

XLON

10/08/2021

12:25:11

00274820543EXPA1

81

9.766

XLON

10/08/2021

12:25:11

00274820544EXPA1

370

9.766

XLON

10/08/2021

12:27:05

00274820757EXPA1

250

9.766

XLON

10/08/2021

12:27:05

00274820758EXPA1

652

9.776

XLON

10/08/2021

12:34:51

00274821747EXPA1

27

9.776

XLON

10/08/2021

12:34:51

00274821748EXPA1

254

9.776

XLON

10/08/2021

12:35:45

00274821848EXPA1

13

9.776

XLON

10/08/2021

12:35:45

00274821849EXPA1

507

9.774

XLON

10/08/2021

12:37:27

00274822013EXPA1

214

9.782

XLON

10/08/2021

12:39:08

00274822259EXPA1

295

9.780

XLON

10/08/2021

12:39:30

00274822298EXPA1

138

9.780

XLON

10/08/2021

12:39:30

00274822299EXPA1

155

9.780

XLON

10/08/2021

12:39:35

00274822314EXPA1

148

9.780

XLON

10/08/2021

12:39:35

00274822315EXPA1

22

9.780

XLON

10/08/2021

12:39:35

00274822317EXPA1

2

9.780

XLON

10/08/2021

12:39:38

00274822329EXPA1

105

9.780

XLON

10/08/2021

12:39:41

00274822347EXPA1

365

9.778

XLON

10/08/2021

12:43:21

00274822721EXPA1

250

9.784

XLON

10/08/2021

12:44:58

00274822975EXPA1

146

9.784

XLON

10/08/2021

12:44:58

00274822976EXPA1

12

9.784

XLON

10/08/2021

12:44:58

00274822977EXPA1

119

9.784

XLON

10/08/2021

12:44:58

00274822978EXPA1

250

9.784

XLON

10/08/2021

12:46:06

00274823146EXPA1

250

9.784

XLON

10/08/2021

12:48:11

00274823457EXPA1

109

9.784

XLON

10/08/2021

12:48:11

00274823458EXPA1

177

9.784

XLON

10/08/2021

12:48:11

00274823460EXPA1

250

9.790

XLON

10/08/2021

12:54:02

00274824211EXPA1

1124

9.790

XLON

10/08/2021

12:54:02

00274824212EXPA1

28

9.790

XLON

10/08/2021

12:54:02

00274824213EXPA1

250

9.792

XLON

10/08/2021

12:58:06

00274824793EXPA1

97

9.788

XLON

10/08/2021

13:01:40

00274825372EXPA1

80

9.790

XLON

10/08/2021

13:01:42

00274825381EXPA1

339

9.790

XLON

10/08/2021

13:01:48

00274825383EXPA1

152

9.790

XLON

10/08/2021

13:01:48

00274825384EXPA1

188

9.788

XLON

10/08/2021

13:03:02

00274825513EXPA1

223

9.788

XLON

10/08/2021

13:03:02

00274825514EXPA1

250

9.788

XLON

10/08/2021

13:03:07

00274825546EXPA1

250

9.788

XLON

10/08/2021

13:03:07

00274825547EXPA1

250

9.788

XLON

10/08/2021

13:03:07

00274825548EXPA1

250

9.788

XLON

10/08/2021

13:03:07

00274825549EXPA1

250

9.784

XLON

10/08/2021

13:03:13

00274825574EXPA1

250

9.784

XLON

10/08/2021

13:03:13

00274825575EXPA1

51

9.790

XLON

10/08/2021

13:03:54

00274825669EXPA1

13

9.790

XLON

10/08/2021

13:05:47

00274825942EXPA1

325

9.790

XLON

10/08/2021

13:05:47

00274825943EXPA1

232

9.792

XLON

10/08/2021

13:08:51

00274826445EXPA1

147

9.792

XLON

10/08/2021

13:08:51

00274826446EXPA1

104

9.792

XLON

10/08/2021

13:08:51

00274826447EXPA1

50

9.792

XLON

10/08/2021

13:08:51

00274826448EXPA1

250

9.792

XLON

10/08/2021

13:08:54

00274826470EXPA1

250

9.792

XLON

10/08/2021

13:08:57

00274826477EXPA1

304

9.792

XLON

10/08/2021

13:09:06

00274826500EXPA1

250

9.792

XLON

10/08/2021

13:09:24

00274826539EXPA1

468

9.796

XLON

10/08/2021

13:10:30

00274826704EXPA1

90

9.800

XLON

10/08/2021

13:12:38

00274827131EXPA1

12

9.800

XLON

10/08/2021

13:12:38

00274827132EXPA1

12

9.800

XLON

10/08/2021

13:12:38

00274827133EXPA1

248

9.800

XLON

10/08/2021

13:12:38

00274827134EXPA1

292

9.800

XLON

10/08/2021

13:12:38

00274827135EXPA1

85

9.800

XLON

10/08/2021

13:12:38

00274827136EXPA1

480

9.800

XLON

10/08/2021

13:12:38

00274827137EXPA1

533

9.800

XLON

10/08/2021

13:12:54

00274827181EXPA1

471

9.796

XLON

10/08/2021

13:14:51

00274827460EXPA1

250

9.794

XLON

10/08/2021

13:15:08

00274827617EXPA1

432

9.794

XLON

10/08/2021

13:15:08

00274827618EXPA1

6

9.794

XLON

10/08/2021

13:16:35

00274827843EXPA1

432

9.794

XLON

10/08/2021

13:16:35

00274827844EXPA1

1046

9.794

XLON

10/08/2021

13:16:35

00274827845EXPA1

78

9.794

XLON

10/08/2021

13:16:38

00274827851EXPA1

672

9.794

XLON

10/08/2021

13:16:38

00274827853EXPA1

86

9.794

XLON

10/08/2021

13:16:38

00274827855EXPA1

801

9.792

XLON

10/08/2021

13:17:18

00274828026EXPA1

568

9.790

XLON

10/08/2021

13:18:57

00274828356EXPA1

433

9.786

XLON

10/08/2021

13:21:17

00274828829EXPA1

103

9.786

XLON

10/08/2021

13:21:17

00274828830EXPA1

62

9.786

XLON

10/08/2021

13:22:47

00274829053EXPA1

250

9.786

XLON

10/08/2021

13:22:50

00274829066EXPA1

250

9.786

XLON

10/08/2021

13:23:02

00274829112EXPA1

304

9.786

XLON

10/08/2021

13:23:02

00274829113EXPA1

5

9.792

XLON

10/08/2021

13:23:14

00274829207EXPA1

250

9.794

XLON

10/08/2021

13:23:14

00274829209EXPA1

250

9.794

XLON

10/08/2021

13:23:14

00274829210EXPA1

250

9.798

XLON

10/08/2021

13:23:32

00274829262EXPA1

25

9.798

XLON

10/08/2021

13:23:35

00274829269EXPA1

73

9.804

XLON

10/08/2021

13:24:26

00274829447EXPA1

320

9.804

XLON

10/08/2021

13:24:26

00274829448EXPA1

259

9.804

XLON

10/08/2021

13:24:26

00274829449EXPA1

74

9.804

XLON

10/08/2021

13:24:26

00274829450EXPA1

8

9.808

XLON

10/08/2021

13:24:35

00274829509EXPA1

580

9.798

XLON

10/08/2021

13:29:05

00274830552EXPA1

114

9.796

XLON

10/08/2021

13:29:10

00274830572EXPA1

432

9.798

XLON

10/08/2021

13:29:10

00274830573EXPA1

239

9.798

XLON

10/08/2021

13:29:10

00274830575EXPA1

663

9.798

XLON

10/08/2021

13:30:10

00274830974EXPA1

59

9.792

XLON

10/08/2021

13:31:06

00274831385EXPA1

6

9.794

XLON

10/08/2021

13:31:33

00274831573EXPA1

51

9.796

XLON

10/08/2021

13:32:24

00274832265EXPA1

55

9.796

XLON

10/08/2021

13:32:24

00274832266EXPA1

670

9.794

XLON

10/08/2021

13:34:14

00274833129EXPA1

531

9.796

XLON

10/08/2021

13:34:32

00274833243EXPA1

250

9.800

XLON

10/08/2021

13:34:43

00274833314EXPA1

538

9.798

XLON

10/08/2021

13:35:10

00274833487EXPA1

250

9.788

XLON

10/08/2021

13:35:18

00274833567EXPA1

100

9.788

XLON

10/08/2021

13:35:18

00274833569EXPA1

81

9.788

XLON

10/08/2021

13:35:18

00274833570EXPA1

250

9.788

XLON

10/08/2021

13:35:18

00274833573EXPA1

553

9.786

XLON

10/08/2021

13:36:01

00274833824EXPA1

3

9.780

XLON

10/08/2021

13:36:15

00274833944EXPA1

250

9.782

XLON

10/08/2021

13:36:15

00274833945EXPA1

150

9.782

XLON

10/08/2021

13:36:15

00274833946EXPA1

464

9.782

XLON

10/08/2021

13:36:15

00274833947EXPA1

250

9.780

XLON

10/08/2021

13:36:18

00274833966EXPA1

7

9.782

XLON

10/08/2021

13:36:18

00274833967EXPA1

229

9.782

XLON

10/08/2021

13:36:18

00274833968EXPA1

337

9.782

XLON

10/08/2021

13:36:18

00274833970EXPA1

245

9.782

XLON

10/08/2021

13:36:18

00274833971EXPA1

85

9.782

XLON

10/08/2021

13:36:18

00274833972EXPA1

150

9.782

XLON

10/08/2021

13:36:18

00274833973EXPA1

250

9.782

XLON

10/08/2021

13:36:21

00274833981EXPA1

235

9.782

XLON

10/08/2021

13:36:21

00274833982EXPA1

557

9.782

XLON

10/08/2021

13:36:21

00274833985EXPA1

85

9.782

XLON

10/08/2021

13:36:21

00274833988EXPA1

163

9.782

XLON

10/08/2021

13:36:24

00274833994EXPA1

1484

9.780

XLON

10/08/2021

13:36:27

00274834007EXPA1

250

9.782

XLON

10/08/2021

13:36:45

00274834157EXPA1

20

9.782

XLON

10/08/2021

13:36:48

00274834187EXPA1

250

9.782

XLON

10/08/2021

13:37:06

00274834294EXPA1

4

9.780

XLON

10/08/2021

13:37:27

00274834439EXPA1

530

9.776

XLON

10/08/2021

13:37:45

00274834525EXPA1

649

9.774

XLON

10/08/2021

13:38:13

00274834752EXPA1

1381

9.772

XLON

10/08/2021

13:38:32

00274834848EXPA1

582

9.762

XLON

10/08/2021

13:39:18

00274835139EXPA1

60

9.764

XLON

10/08/2021

13:40:30

00274835490EXPA1

288

9.758

XLON

10/08/2021

13:41:03

00274835617EXPA1

232

9.758

XLON

10/08/2021

13:41:03

00274835618EXPA1

260

9.752

XLON

10/08/2021

13:42:06

00274835930EXPA1

389

9.758

XLON

10/08/2021

13:44:27

00274836590EXPA1

28

9.758

XLON

10/08/2021

13:44:27

00274836592EXPA1

19

9.750

XLON

10/08/2021

13:45:52

00274837045EXPA1

601

9.750

XLON

10/08/2021

13:46:00

00274837107EXPA1

2

9.754

XLON

10/08/2021

13:47:15

00274837498EXPA1

2

9.754

XLON

10/08/2021

13:47:15

00274837499EXPA1

388

9.756

XLON

10/08/2021

13:47:16

00274837509EXPA1

659

9.756

XLON

10/08/2021

13:47:16

00274837510EXPA1

243

9.766

XLON

10/08/2021

13:48:16

00274837746EXPA1

61

9.766

XLON

10/08/2021

13:48:16

00274837747EXPA1

75

9.766

XLON

10/08/2021

13:48:16

00274837748EXPA1

312

9.766

XLON

10/08/2021

13:48:16

00274837749EXPA1

250

9.780

XLON

10/08/2021

13:49:28

00274838059EXPA1

295

9.780

XLON

10/08/2021

13:49:33

00274838077EXPA1

629

9.780

XLON

10/08/2021

13:49:33

00274838078EXPA1

589

9.778

XLON

10/08/2021

13:50:12

00274838233EXPA1

274

9.786

XLON

10/08/2021

13:51:39

00274838664EXPA1

500

9.786

XLON

10/08/2021

13:51:39

00274838665EXPA1

178

9.786

XLON

10/08/2021

13:51:39

00274838666EXPA1

500

9.786

XLON

10/08/2021

13:52:40

00274838941EXPA1

465

9.786

XLON

10/08/2021

13:52:40

00274838943EXPA1

653

9.794

XLON

10/08/2021

13:53:28

00274839226EXPA1

7

9.812

XLON

10/08/2021

13:54:49

00274839661EXPA1

370

9.812

XLON

10/08/2021

13:54:52

00274839680EXPA1

389

9.812

XLON

10/08/2021

13:54:53

00274839681EXPA1

581

9.812

XLON

10/08/2021

13:54:53

00274839682EXPA1

372

9.812

XLON

10/08/2021

13:54:53

00274839683EXPA1

500

9.824

XLON

10/08/2021

13:56:04

00274840096EXPA1

171

9.824

XLON

10/08/2021

13:56:04

00274840097EXPA1

518

9.818

XLON

10/08/2021

13:57:21

00274840534EXPA1

527

9.812

XLON

10/08/2021

13:58:58

00274841048EXPA1

491

9.814

XLON

10/08/2021

14:00:01

00274841359EXPA1

341

9.814

XLON

10/08/2021

14:00:01

00274841360EXPA1

11

9.834

XLON

10/08/2021

14:02:49

00274842447EXPA1

1247

9.836

XLON

10/08/2021

14:02:50

00274842468EXPA1

1045

9.838

XLON

10/08/2021

14:03:23

00274842773EXPA1

250

9.838

XLON

10/08/2021

14:04:10

00274843150EXPA1

256

9.838

XLON

10/08/2021

14:04:10

00274843151EXPA1

291

9.838

XLON

10/08/2021

14:04:14

00274843182EXPA1

223

9.838

XLON

10/08/2021

14:04:14

00274843183EXPA1

25

9.844

XLON

10/08/2021

14:05:12

00274843540EXPA1

1015

9.844

XLON

10/08/2021

14:05:12

00274843542EXPA1

608

9.842

XLON

10/08/2021

14:06:22

00274844030EXPA1

8

9.856

XLON

10/08/2021

14:07:07

00274844373EXPA1

1041

9.856

XLON

10/08/2021

14:07:12

00274844404EXPA1

250

9.866

XLON

10/08/2021

14:09:27

00274845243EXPA1

675

9.868

XLON

10/08/2021

14:09:46

00274845296EXPA1

119

9.872

XLON

10/08/2021

14:10:58

00274845614EXPA1

558

9.866

XLON

10/08/2021

14:11:04

00274845646EXPA1

250

9.858

XLON

10/08/2021

14:12:20

00274845977EXPA1

31

9.858

XLON

10/08/2021

14:12:20

00274845979EXPA1

430

9.858

XLON

10/08/2021

14:12:20

00274845981EXPA1

45

9.860

XLON

10/08/2021

14:13:35

00274846488EXPA1

365

9.860

XLON

10/08/2021

14:13:35

00274846489EXPA1

183

9.860

XLON

10/08/2021

14:13:35

00274846490EXPA1

294

9.860

XLON

10/08/2021

14:13:35

00274846491EXPA1

71

9.860

XLON

10/08/2021

14:13:35

00274846492EXPA1

35

9.872

XLON

10/08/2021

14:15:09

00274847127EXPA1

1164

9.872

XLON

10/08/2021

14:15:09

00274847128EXPA1

144

9.878

XLON

10/08/2021

14:16:13

00274847553EXPA1

197

9.878

XLON

10/08/2021

14:16:13

00274847554EXPA1

85

9.878

XLON

10/08/2021

14:16:13

00274847555EXPA1

1020

9.876

XLON

10/08/2021

14:17:50

00274848010EXPA1

250

9.882

XLON

10/08/2021

14:19:12

00274848417EXPA1

429

9.882

XLON

10/08/2021

14:19:12

00274848418EXPA1

74

9.882

XLON

10/08/2021

14:19:12

00274848419EXPA1

860

9.886

XLON

10/08/2021

14:21:07

00274849051EXPA1

262

9.890

XLON

10/08/2021

14:21:52

00274849211EXPA1

250

9.890

XLON

10/08/2021

14:21:52

00274849212EXPA1

54

9.890

XLON

10/08/2021

14:21:52

00274849213EXPA1

50

9.890

XLON

10/08/2021

14:21:52

00274849214EXPA1

54

9.890

XLON

10/08/2021

14:21:52

00274849215EXPA1

53

9.890

XLON

10/08/2021

14:21:52

00274849216EXPA1

45

9.890

XLON

10/08/2021

14:21:52

00274849217EXPA1

342

9.890

XLON

10/08/2021

14:21:52

00274849218EXPA1

250

9.908

XLON

10/08/2021

14:23:32

00274849654EXPA1

1001

9.908

XLON

10/08/2021

14:23:32

00274849656EXPA1

370

9.912

XLON

10/08/2021

14:24:28

00274849908EXPA1

254

9.912

XLON

10/08/2021

14:24:28

00274849909EXPA1

19

9.912

XLON

10/08/2021

14:24:28

00274849910EXPA1

112

9.920

XLON

10/08/2021

14:25:41

00274850287EXPA1

60

9.920

XLON

10/08/2021

14:25:41

00274850288EXPA1

1483

9.920

XLON

10/08/2021

14:25:58

00274850369EXPA1

22

9.912

XLON

10/08/2021

14:27:19

00274850697EXPA1

1211

9.912

XLON

10/08/2021

14:27:19

00274850698EXPA1

572

9.920

XLON

10/08/2021

14:29:22

00274851264EXPA1

250

9.920

XLON

10/08/2021

14:30:11

00274851520EXPA1

828

9.920

XLON

10/08/2021

14:30:20

00274851591EXPA1

777

9.922

XLON

10/08/2021

14:31:05

00274851809EXPA1

250

9.920

XLON

10/08/2021

14:31:58

00274852033EXPA1

254

9.920

XLON

10/08/2021

14:31:58

00274852034EXPA1

441

9.920

XLON

10/08/2021

14:31:58

00274852035EXPA1

513

9.916

XLON

10/08/2021

14:32:30

00274852171EXPA1

63

9.916

XLON

10/08/2021

14:32:30

00274852172EXPA1

1382

9.906

XLON

10/08/2021

14:33:29

00274852469EXPA1

250

9.894

XLON

10/08/2021

14:34:39

00274852885EXPA1

684

9.894

XLON

10/08/2021

14:34:42

00274852909EXPA1

165

9.894

XLON

10/08/2021

14:34:42

00274852910EXPA1

726

9.914

XLON

10/08/2021

14:37:05

00274853932EXPA1

197

9.914

XLON

10/08/2021

14:37:05

00274853934EXPA1

982

9.916

XLON

10/08/2021

14:38:15

00274854351EXPA1

255

9.916

XLON

10/08/2021

14:38:15

00274854353EXPA1

762

9.916

XLON

10/08/2021

14:39:26

00274854760EXPA1

427

9.908

XLON

10/08/2021

14:40:26

00274855075EXPA1

799

9.910

XLON

10/08/2021

14:41:27

00274855454EXPA1

557

9.906

XLON

10/08/2021

14:42:03

00274855724EXPA1

250

9.910

XLON

10/08/2021

14:42:57

00274856040EXPA1

250

9.910

XLON

10/08/2021

14:42:57

00274856043EXPA1

632

9.914

XLON

10/08/2021

14:44:54

00274856651EXPA1

250

9.914

XLON

10/08/2021

14:46:06

00274857158EXPA1

254

9.914

XLON

10/08/2021

14:46:06

00274857159EXPA1

664

9.914

XLON

10/08/2021

14:46:17

00274857238EXPA1

32

9.914

XLON

10/08/2021

14:46:17

00274857239EXPA1

141

9.912

XLON

10/08/2021

14:47:05

00274857449EXPA1

253

9.912

XLON

10/08/2021

14:47:13

00274857513EXPA1

369

9.912

XLON

10/08/2021

14:47:13

00274857514EXPA1

127

9.922

XLON

10/08/2021

14:48:46

00274858111EXPA1

370

9.920

XLON

10/08/2021

14:48:46

00274858112EXPA1

53

9.920

XLON

10/08/2021

14:48:46

00274858115EXPA1

1305

9.920

XLON

10/08/2021

14:48:46

00274858116EXPA1

59

9.926

XLON

10/08/2021

14:50:04

00274858519EXPA1

192

9.926

XLON

10/08/2021

14:50:04

00274858520EXPA1

123

9.930

XLON

10/08/2021

14:51:19

00274858959EXPA1

141

9.930

XLON

10/08/2021

14:51:19

00274858960EXPA1

261

9.930

XLON

10/08/2021

14:51:19

00274858961EXPA1

504

9.930

XLON

10/08/2021

14:51:19

00274858962EXPA1

24

9.930

XLON

10/08/2021

14:51:19

00274858963EXPA1

5

9.930

XLON

10/08/2021

14:51:19

00274858964EXPA1

165

9.930

XLON

10/08/2021

14:51:20

00274858965EXPA1

278

9.930

XLON

10/08/2021

14:51:20

00274858967EXPA1

371

9.930

XLON

10/08/2021

14:51:20

00274858969EXPA1

43

9.930

XLON

10/08/2021

14:51:20

00274858970EXPA1

400

9.928

XLON

10/08/2021

14:52:10

00274859281EXPA1

180

9.928

XLON

10/08/2021

14:52:10

00274859282EXPA1

53

9.928

XLON

10/08/2021

14:52:10

00274859283EXPA1

750

9.926

XLON

10/08/2021

14:52:39

00274859494EXPA1

590

9.926

XLON

10/08/2021

14:53:08

00274859683EXPA1

906

9.926

XLON

10/08/2021

14:54:16

00274860130EXPA1

1596

9.928

XLON

10/08/2021

14:56:59

00274860876EXPA1

5

9.926

XLON

10/08/2021

14:57:37

00274861153EXPA1

250

9.926

XLON

10/08/2021

14:57:49

00274861212EXPA1

72

9.926

XLON

10/08/2021

14:57:49

00274861213EXPA1

71

9.926

XLON

10/08/2021

14:57:52

00274861227EXPA1

250

9.926

XLON

10/08/2021

14:58:04

00274861279EXPA1

43

9.926

XLON

10/08/2021

14:58:04

00274861280EXPA1

43

9.926

XLON

10/08/2021

14:58:04

00274861281EXPA1

28

9.926

XLON

10/08/2021

14:58:04

00274861283EXPA1

1199

9.926

XLON

10/08/2021

14:58:17

00274861354EXPA1

157

9.926

XLON

10/08/2021

14:58:18

00274861355EXPA1

470

9.926

XLON

10/08/2021

14:58:18

00274861356EXPA1

1014

9.916

XLON

10/08/2021

14:59:34

00274861730EXPA1

143

9.906

XLON

10/08/2021

15:00:12

00274862027EXPA1

53

9.910

XLON

10/08/2021

15:00:44

00274862199EXPA1

125

9.910

XLON

10/08/2021

15:00:44

00274862201EXPA1

158

9.910

XLON

10/08/2021

15:00:44

00274862202EXPA1

751

9.912

XLON

10/08/2021

15:01:14

00274862349EXPA1

689

9.914

XLON

10/08/2021

15:01:29

00274862489EXPA1

185

9.914

XLON

10/08/2021

15:01:29

00274862490EXPA1

575

9.912

XLON

10/08/2021

15:03:31

00274863103EXPA1

352

9.912

XLON

10/08/2021

15:03:36

00274863115EXPA1

16

9.912

XLON

10/08/2021

15:03:36

00274863116EXPA1

506

9.912

XLON

10/08/2021

15:04:49

00274863464EXPA1

592

9.910

XLON

10/08/2021

15:05:31

00274863695EXPA1

38

9.904

XLON

10/08/2021

15:05:48

00274863765EXPA1

8

9.904

XLON

10/08/2021

15:05:48

00274863766EXPA1

100

9.904

XLON

10/08/2021

15:05:48

00274863767EXPA1

176

9.904

XLON

10/08/2021

15:05:48

00274863769EXPA1

100

9.904

XLON

10/08/2021

15:05:48

00274863770EXPA1

100

9.904

XLON

10/08/2021

15:05:48

00274863771EXPA1

341

9.904

XLON

10/08/2021

15:05:48

00274863772EXPA1

8

9.904

XLON

10/08/2021

15:05:48

00274863773EXPA1

176

9.904

XLON

10/08/2021

15:05:51

00274863781EXPA1

100

9.904

XLON

10/08/2021

15:05:51

00274863782EXPA1

100

9.904

XLON

10/08/2021

15:05:51

00274863783EXPA1

100

9.904

XLON

10/08/2021

15:05:51

00274863784EXPA1

176

9.904

XLON

10/08/2021

15:05:54

00274863790EXPA1

71

9.904

XLON

10/08/2021

15:05:54

00274863791EXPA1

300

9.904

XLON

10/08/2021

15:06:37

00274864071EXPA1

77

9.904

XLON

10/08/2021

15:06:37

00274864072EXPA1

337

9.902

XLON

10/08/2021

15:07:40

00274864420EXPA1

10

9.908

XLON

10/08/2021

15:09:37

00274865103EXPA1

32

9.908

XLON

10/08/2021

15:09:37

00274865104EXPA1

1890

9.912

XLON

10/08/2021

15:10:30

00274865394EXPA1

250

9.906

XLON

10/08/2021

15:11:41

00274865813EXPA1

145

9.906

XLON

10/08/2021

15:12:23

00274866043EXPA1

809

9.906

XLON

10/08/2021

15:12:23

00274866046EXPA1

250

9.914

XLON

10/08/2021

15:15:15

00274867007EXPA1

220

9.914

XLON

10/08/2021

15:15:15

00274867008EXPA1

74

9.914

XLON

10/08/2021

15:15:15

00274867009EXPA1

250

9.914

XLON

10/08/2021

15:15:48

00274867238EXPA1

74

9.914

XLON

10/08/2021

15:15:48

00274867239EXPA1

185

9.914

XLON

10/08/2021

15:15:48

00274867240EXPA1

332

9.914

XLON

10/08/2021

15:15:51

00274867247EXPA1

1463

9.914

XLON

10/08/2021

15:15:51

00274867248EXPA1

287

9.912

XLON

10/08/2021

15:16:53

00274867633EXPA1

308

9.916

XLON

10/08/2021

15:18:37

00274868268EXPA1

322

9.922

XLON

10/08/2021

15:18:58

00274868395EXPA1

250

9.922

XLON

10/08/2021

15:18:58

00274868396EXPA1

1395

9.922

XLON

10/08/2021

15:18:58

00274868397EXPA1

107

9.920

XLON

10/08/2021

15:19:50

00274868729EXPA1

162

9.920

XLON

10/08/2021

15:19:50

00274868730EXPA1

26

9.918

XLON

10/08/2021

15:21:05

00274869155EXPA1

69

9.918

XLON

10/08/2021

15:21:05

00274869156EXPA1

142

9.918

XLON

10/08/2021

15:21:05

00274869157EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+2.80p (+0.36%)
delayed 17:12PM
< 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