1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 3656I
WPP PLC
11 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




11/08/2021










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






The Company announces that on 11/08/2021 it has purchased a total of 357,115 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

222,171

27,793

84,994

22,157

Highest price paid (per ordinary share)

9.946

9.942

9.938

9.938

Lowest price paid (per ordinary share)

9.806

9.808

9.806

9.808

Volume weighted average price paid (per ordinary share)

9.8778

9.8852

9.8777

9.8812












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 1,268,036,885 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 1,197,546,932 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

59

9.942

BATE

11/08/2021

07:12:24

00274880618EXPA1

20

9.936

BATE

11/08/2021

07:12:41

00274880647EXPA1

110

9.936

BATE

11/08/2021

07:12:41

00274880648EXPA1

20

9.926

BATE

11/08/2021

07:13:27

00274880790EXPA1

100

9.926

BATE

11/08/2021

07:13:27

00274880791EXPA1

3

9.914

BATE

11/08/2021

07:17:46

00274881895EXPA1

364

9.904

BATE

11/08/2021

07:22:38

00274883428EXPA1

1066

9.904

BATE

11/08/2021

07:22:38

00274883429EXPA1

517

9.904

BATE

11/08/2021

07:23:57

00274883800EXPA1

591

9.864

BATE

11/08/2021

07:34:29

00274886796EXPA1

78

9.850

BATE

11/08/2021

07:36:31

00274887405EXPA1

80

9.846

BATE

11/08/2021

07:39:52

00274888183EXPA1

395

9.880

BATE

11/08/2021

07:49:12

00274890508EXPA1

797

9.880

BATE

11/08/2021

07:50:15

00274890729EXPA1

40

9.900

BATE

11/08/2021

08:04:59

00274894429EXPA1

661

9.898

BATE

11/08/2021

08:05:06

00274894483EXPA1

1627

9.894

BATE

11/08/2021

08:28:06

00274899429EXPA1

9

9.888

BATE

11/08/2021

08:29:54

00274899843EXPA1

686

9.890

BATE

11/08/2021

08:31:59

00274900395EXPA1

462

9.896

BATE

11/08/2021

08:39:02

00274901883EXPA1

540

9.896

BATE

11/08/2021

08:39:02

00274901884EXPA1

63

9.888

BATE

11/08/2021

09:05:04

00274906945EXPA1

47

9.884

BATE

11/08/2021

09:10:34

00274908165EXPA1

296

9.896

BATE

11/08/2021

09:12:26

00274908621EXPA1

346

9.896

BATE

11/08/2021

09:24:18

00274911331EXPA1

6

9.892

BATE

11/08/2021

09:27:43

00274912074EXPA1

1

9.888

BATE

11/08/2021

09:34:52

00274913727EXPA1

3

9.888

BATE

11/08/2021

09:34:52

00274913732EXPA1

447

9.888

BATE

11/08/2021

09:34:52

00274913735EXPA1

74

9.888

BATE

11/08/2021

09:34:52

00274913736EXPA1

400

9.892

BATE

11/08/2021

09:38:52

00274914644EXPA1

51

9.892

BATE

11/08/2021

09:38:52

00274914645EXPA1

78

9.892

BATE

11/08/2021

09:38:52

00274914646EXPA1

940

9.892

BATE

11/08/2021

09:38:52

00274914647EXPA1

28

9.892

BATE

11/08/2021

09:38:52

00274914648EXPA1

4

9.892

BATE

11/08/2021

09:38:52

00274914649EXPA1

56

9.880

BATE

11/08/2021

09:45:13

00274916066EXPA1

100

9.880

BATE

11/08/2021

09:45:13

00274916068EXPA1

126

9.880

BATE

11/08/2021

09:45:13

00274916070EXPA1

66

9.880

BATE

11/08/2021

09:45:13

00274916071EXPA1

21

9.880

BATE

11/08/2021

09:45:13

00274916077EXPA1

320

9.880

BATE

11/08/2021

09:45:13

00274916078EXPA1

5

9.870

BATE

11/08/2021

09:54:07

00274917973EXPA1

1

9.870

BATE

11/08/2021

09:54:07

00274917975EXPA1

662

9.870

BATE

11/08/2021

09:54:22

00274918044EXPA1

47

9.860

BATE

11/08/2021

10:13:08

00274922182EXPA1

2

9.852

BATE

11/08/2021

10:23:30

00274924834EXPA1

5

9.854

BATE

11/08/2021

10:25:01

00274925151EXPA1

351

9.854

BATE

11/08/2021

10:25:01

00274925156EXPA1

100

9.854

BATE

11/08/2021

10:25:01

00274925158EXPA1

69

9.860

BATE

11/08/2021

11:01:01

00274933176EXPA1

10

9.860

BATE

11/08/2021

11:06:01

00274934372EXPA1

84

9.866

BATE

11/08/2021

11:14:03

00274935814EXPA1

3

9.852

BATE

11/08/2021

11:23:20

00274937429EXPA1

40

9.852

BATE

11/08/2021

11:23:20

00274937431EXPA1

117

9.852

BATE

11/08/2021

11:23:20

00274937433EXPA1

186

9.852

BATE

11/08/2021

11:23:20

00274937435EXPA1

3

9.842

BATE

11/08/2021

11:28:04

00274938442EXPA1

223

9.842

BATE

11/08/2021

11:28:04

00274938443EXPA1

3

9.832

BATE

11/08/2021

11:35:26

00274940302EXPA1

9

9.842

BATE

11/08/2021

11:46:22

00274942319EXPA1

100

9.846

BATE

11/08/2021

11:53:08

00274943650EXPA1

100

9.846

BATE

11/08/2021

11:53:08

00274943652EXPA1

4

9.848

BATE

11/08/2021

11:55:13

00274944171EXPA1

207

9.848

BATE

11/08/2021

11:55:13

00274944173EXPA1

2

9.846

BATE

11/08/2021

11:59:45

00274945127EXPA1

21

9.846

BATE

11/08/2021

11:59:45

00274945128EXPA1

16

9.846

BATE

11/08/2021

11:59:45

00274945131EXPA1

3

9.846

BATE

11/08/2021

12:02:30

00274945698EXPA1

100

9.840

BATE

11/08/2021

12:21:15

00274949799EXPA1

50

9.840

BATE

11/08/2021

12:21:15

00274949800EXPA1

124

9.840

BATE

11/08/2021

12:21:15

00274949801EXPA1

9

9.840

BATE

11/08/2021

12:21:15

00274949810EXPA1

9

9.840

BATE

11/08/2021

12:21:15

00274949811EXPA1

130

9.842

BATE

11/08/2021

12:24:23

00274950575EXPA1

8

9.842

BATE

11/08/2021

12:26:52

00274951161EXPA1

360

9.808

BATE

11/08/2021

12:58:34

00274961272EXPA1

386

9.874

BATE

11/08/2021

13:09:47

00274965084EXPA1

5

9.878

BATE

11/08/2021

13:16:07

00274967520EXPA1

100

9.872

BATE

11/08/2021

13:17:00

00274967739EXPA1

4

9.872

BATE

11/08/2021

13:17:00

00274967741EXPA1

2

9.872

BATE

11/08/2021

13:17:00

00274967742EXPA1

1

9.868

BATE

11/08/2021

13:18:44

00274968188EXPA1

4

9.868

BATE

11/08/2021

13:18:44

00274968190EXPA1

3

9.872

BATE

11/08/2021

13:22:45

00274969329EXPA1

110

9.872

BATE

11/08/2021

13:22:48

00274969338EXPA1

5

9.864

BATE

11/08/2021

13:23:03

00274969441EXPA1

20

9.866

BATE

11/08/2021

13:23:06

00274969454EXPA1

660

9.866

BATE

11/08/2021

13:26:47

00274970620EXPA1

792

9.864

BATE

11/08/2021

13:27:20

00274970768EXPA1

17

9.866

BATE

11/08/2021

13:27:23

00274970786EXPA1

41

9.866

BATE

11/08/2021

13:27:23

00274970787EXPA1

4

9.856

BATE

11/08/2021

13:32:44

00274973239EXPA1

4

9.858

BATE

11/08/2021

13:32:47

00274973274EXPA1

5

9.858

BATE

11/08/2021

13:32:50

00274973293EXPA1

4

9.844

BATE

11/08/2021

13:33:05

00274973434EXPA1

336

9.844

BATE

11/08/2021

13:33:08

00274973493EXPA1

4

9.842

BATE

11/08/2021

13:35:12

00274974530EXPA1

339

9.850

BATE

11/08/2021

13:37:09

00274975372EXPA1

497

9.856

BATE

11/08/2021

13:39:03

00274976083EXPA1

5

9.852

BATE

11/08/2021

13:41:30

00274977113EXPA1

396

9.852

BATE

11/08/2021

13:41:30

00274977116EXPA1

100

9.890

BATE

11/08/2021

13:48:23

00274980245EXPA1

51

9.898

BATE

11/08/2021

13:50:20

00274981019EXPA1

284

9.898

BATE

11/08/2021

13:50:20

00274981022EXPA1

28

9.898

BATE

11/08/2021

13:50:58

00274981288EXPA1

27

9.898

BATE

11/08/2021

13:50:58

00274981289EXPA1

75

9.884

BATE

11/08/2021

13:54:41

00274982999EXPA1

617

9.894

BATE

11/08/2021

14:01:00

00274985826EXPA1

4

9.912

BATE

11/08/2021

14:08:20

00274989344EXPA1

393

9.912

BATE

11/08/2021

14:08:20

00274989346EXPA1

4

9.914

BATE

11/08/2021

14:10:14

00274990125EXPA1

35

9.912

BATE

11/08/2021

14:11:29

00274990616EXPA1

2

9.912

BATE

11/08/2021

14:11:29

00274990618EXPA1

4

9.912

BATE

11/08/2021

14:11:29

00274990619EXPA1

137

9.920

BATE

11/08/2021

14:14:51

00274992039EXPA1

11

9.904

BATE

11/08/2021

14:16:54

00274993030EXPA1

395

9.904

BATE

11/08/2021

14:16:54

00274993032EXPA1

121

9.904

BATE

11/08/2021

14:17:47

00274993359EXPA1

20

9.904

BATE

11/08/2021

14:17:47

00274993360EXPA1

337

9.904

BATE

11/08/2021

14:17:47

00274993361EXPA1

182

9.904

BATE

11/08/2021

14:17:47

00274993362EXPA1

789

9.904

BATE

11/08/2021

14:17:47

00274993363EXPA1

2

9.904

BATE

11/08/2021

14:19:02

00274993874EXPA1

2

9.904

BATE

11/08/2021

14:19:02

00274993876EXPA1

4

9.902

BATE

11/08/2021

14:22:25

00274995234EXPA1

6

9.902

BATE

11/08/2021

14:22:25

00274995235EXPA1

2

9.902

BATE

11/08/2021

14:22:25

00274995236EXPA1

3

9.902

BATE

11/08/2021

14:22:25

00274995237EXPA1

28

9.902

BATE

11/08/2021

14:22:25

00274995239EXPA1

671

9.902

BATE

11/08/2021

14:22:25

00274995243EXPA1

317

9.902

BATE

11/08/2021

14:22:25

00274995245EXPA1

67

9.904

BATE

11/08/2021

14:23:12

00274995623EXPA1

77

9.910

BATE

11/08/2021

14:25:39

00274996894EXPA1

100

9.910

BATE

11/08/2021

14:25:39

00274996896EXPA1

400

9.910

BATE

11/08/2021

14:25:39

00274996897EXPA1

388

9.910

BATE

11/08/2021

14:25:39

00274996898EXPA1

519

9.910

BATE

11/08/2021

14:25:39

00274996899EXPA1

5

9.908

BATE

11/08/2021

14:32:18

00274999774EXPA1

1

9.896

BATE

11/08/2021

14:33:59

00275000602EXPA1

665

9.896

BATE

11/08/2021

14:33:59

00275000603EXPA1

443

9.884

BATE

11/08/2021

14:40:26

00275003346EXPA1

60

9.884

BATE

11/08/2021

14:41:00

00275003617EXPA1

157

9.884

BATE

11/08/2021

14:41:37

00275003859EXPA1

303

9.884

BATE

11/08/2021

14:41:37

00275003860EXPA1

34

9.882

BATE

11/08/2021

14:46:03

00275005909EXPA1

335

9.892

BATE

11/08/2021

14:47:11

00275006356EXPA1

254

9.892

BATE

11/08/2021

14:49:45

00275007644EXPA1

209

9.892

BATE

11/08/2021

14:49:45

00275007645EXPA1

197

9.892

BATE

11/08/2021

14:49:45

00275007647EXPA1

1

9.882

BATE

11/08/2021

14:59:40

00275012264EXPA1

4

9.882

BATE

11/08/2021

14:59:40

00275012266EXPA1

3

9.882

BATE

11/08/2021

14:59:40

00275012267EXPA1

6

9.882

BATE

11/08/2021

14:59:54

00275012468EXPA1

1

9.882

BATE

11/08/2021

15:01:04

00275013171EXPA1

302

9.882

BATE

11/08/2021

15:01:04

00275013172EXPA1

6

9.884

BATE

11/08/2021

15:06:24

00275015671EXPA1

432

9.898

CHIX

11/08/2021

07:00:56

00274878575EXPA1

340

9.918

CHIX

11/08/2021

07:03:02

00274879048EXPA1

1001

9.910

CHIX

11/08/2021

07:06:30

00274879682EXPA1

14

9.936

CHIX

11/08/2021

07:12:41

00274880649EXPA1

69

9.936

CHIX

11/08/2021

07:12:41

00274880650EXPA1

700

9.936

CHIX

11/08/2021

07:12:41

00274880651EXPA1

86

9.936

CHIX

11/08/2021

07:12:44

00274880667EXPA1

86

9.936

CHIX

11/08/2021

07:12:47

00274880683EXPA1

86

9.936

CHIX

11/08/2021

07:12:50

00274880689EXPA1

86

9.936

CHIX

11/08/2021

07:12:53

00274880695EXPA1

86

9.938

CHIX

11/08/2021

07:13:11

00274880756EXPA1

7

9.928

CHIX

11/08/2021

07:13:31

00274880800EXPA1

161

9.930

CHIX

11/08/2021

07:13:31

00274880801EXPA1

57

9.930

CHIX

11/08/2021

07:13:31

00274880802EXPA1

304

9.918

CHIX

11/08/2021

07:15:39

00274881315EXPA1

471

9.918

CHIX

11/08/2021

07:17:49

00274881911EXPA1

1

9.918

CHIX

11/08/2021

07:17:49

00274881912EXPA1

447

9.914

CHIX

11/08/2021

07:19:26

00274882427EXPA1

342

9.914

CHIX

11/08/2021

07:19:48

00274882528EXPA1

1033

9.904

CHIX

11/08/2021

07:23:57

00274883801EXPA1

301

9.896

CHIX

11/08/2021

07:27:04

00274884888EXPA1

968

9.912

CHIX

11/08/2021

07:28:45

00274885249EXPA1

541

9.912

CHIX

11/08/2021

07:28:45

00274885250EXPA1

4

9.872

CHIX

11/08/2021

07:32:27

00274886205EXPA1

57

9.872

CHIX

11/08/2021

07:32:27

00274886206EXPA1

110

9.846

CHIX

11/08/2021

07:39:52

00274888182EXPA1

196

9.848

CHIX

11/08/2021

07:41:06

00274888574EXPA1

1212

9.848

CHIX

11/08/2021

07:41:06

00274888575EXPA1

87

9.852

CHIX

11/08/2021

07:43:51

00274889196EXPA1

324

9.852

CHIX

11/08/2021

07:43:51

00274889199EXPA1

32

9.852

CHIX

11/08/2021

07:43:51

00274889200EXPA1

55

9.852

CHIX

11/08/2021

07:43:51

00274889201EXPA1

197

9.864

CHIX

11/08/2021

07:45:39

00274889582EXPA1

308

9.864

CHIX

11/08/2021

07:45:39

00274889587EXPA1

89

9.880

CHIX

11/08/2021

07:49:12

00274890507EXPA1

794

9.880

CHIX

11/08/2021

07:49:12

00274890509EXPA1

3

9.878

CHIX

11/08/2021

07:49:44

00274890583EXPA1

122

9.880

CHIX

11/08/2021

07:49:44

00274890584EXPA1

266

9.886

CHIX

11/08/2021

07:53:01

00274891515EXPA1

251

9.886

CHIX

11/08/2021

07:53:01

00274891517EXPA1

559

9.884

CHIX

11/08/2021

07:57:09

00274892577EXPA1

574

9.884

CHIX

11/08/2021

07:59:36

00274893122EXPA1

511

9.898

CHIX

11/08/2021

08:03:06

00274894033EXPA1

800

9.898

CHIX

11/08/2021

08:03:06

00274894038EXPA1

385

9.898

CHIX

11/08/2021

08:03:06

00274894039EXPA1

64

9.900

CHIX

11/08/2021

08:04:59

00274894428EXPA1

400

9.908

CHIX

11/08/2021

08:08:45

00274895300EXPA1

64

9.908

CHIX

11/08/2021

08:08:45

00274895301EXPA1

572

9.904

CHIX

11/08/2021

08:12:02

00274896151EXPA1

317

9.902

CHIX

11/08/2021

08:14:32

00274896739EXPA1

221

9.902

CHIX

11/08/2021

08:14:32

00274896743EXPA1

5

9.900

CHIX

11/08/2021

08:16:41

00274897148EXPA1

77

9.902

CHIX

11/08/2021

08:17:14

00274897245EXPA1

220

9.896

CHIX

11/08/2021

08:23:17

00274898519EXPA1

237

9.896

CHIX

11/08/2021

08:23:17

00274898521EXPA1

14

9.888

CHIX

11/08/2021

08:29:54

00274899845EXPA1

301

9.892

CHIX

11/08/2021

08:32:04

00274900441EXPA1

1007

9.898

CHIX

11/08/2021

08:33:54

00274900790EXPA1

18

9.896

CHIX

11/08/2021

08:36:00

00274901283EXPA1

150

9.896

CHIX

11/08/2021

08:42:37

00274902555EXPA1

100

9.896

CHIX

11/08/2021

08:42:37

00274902557EXPA1

14

9.896

CHIX

11/08/2021

08:44:38

00274902912EXPA1

4

9.886

CHIX

11/08/2021

08:46:03

00274903226EXPA1

125

9.892

CHIX

11/08/2021

08:48:18

00274903659EXPA1

4

9.896

CHIX

11/08/2021

08:57:21

00274905443EXPA1

15

9.896

CHIX

11/08/2021

08:57:21

00274905444EXPA1

56

9.896

CHIX

11/08/2021

08:57:21

00274905445EXPA1

7

9.896

CHIX

11/08/2021

08:57:21

00274905446EXPA1

481

9.900

CHIX

11/08/2021

08:58:25

00274905642EXPA1

566

9.900

CHIX

11/08/2021

08:58:25

00274905643EXPA1

33

9.900

CHIX

11/08/2021

08:58:25

00274905644EXPA1

64

9.900

CHIX

11/08/2021

08:58:25

00274905645EXPA1

640

9.900

CHIX

11/08/2021

08:58:26

00274905648EXPA1

280

9.890

CHIX

11/08/2021

09:03:19

00274906623EXPA1

30

9.890

CHIX

11/08/2021

09:04:04

00274906751EXPA1

353

9.888

CHIX

11/08/2021

09:05:44

00274907082EXPA1

482

9.896

CHIX

11/08/2021

09:12:26

00274908624EXPA1

61

9.894

CHIX

11/08/2021

09:13:54

00274908993EXPA1

492

9.898

CHIX

11/08/2021

09:16:43

00274909539EXPA1

800

9.894

CHIX

11/08/2021

09:19:01

00274910213EXPA1

312

9.894

CHIX

11/08/2021

09:19:01

00274910214EXPA1

312

9.894

CHIX

11/08/2021

09:19:01

00274910215EXPA1

465

9.904

CHIX

11/08/2021

09:21:46

00274910808EXPA1

22

9.904

CHIX

11/08/2021

09:21:46

00274910810EXPA1

700

9.896

CHIX

11/08/2021

09:24:18

00274911333EXPA1

2

9.896

CHIX

11/08/2021

09:24:18

00274911334EXPA1

176

9.892

CHIX

11/08/2021

09:26:50

00274911894EXPA1

61

9.892

CHIX

11/08/2021

09:27:43

00274912072EXPA1

61

9.892

CHIX

11/08/2021

09:27:43

00274912075EXPA1

451

9.892

CHIX

11/08/2021

09:27:43

00274912076EXPA1

96

9.890

CHIX

11/08/2021

09:30:36

00274912775EXPA1

40

9.890

CHIX

11/08/2021

09:30:36

00274912776EXPA1

224

9.890

CHIX

11/08/2021

09:30:36

00274912777EXPA1

96

9.890

CHIX

11/08/2021

09:30:36

00274912778EXPA1

90

9.890

CHIX

11/08/2021

09:30:36

00274912779EXPA1

469

9.890

CHIX

11/08/2021

09:33:13

00274913428EXPA1

12

9.888

CHIX

11/08/2021

09:34:52

00274913731EXPA1

233

9.888

CHIX

11/08/2021

09:34:52

00274913734EXPA1

3

9.888

CHIX

11/08/2021

09:36:21

00274914100EXPA1

36

9.890

CHIX

11/08/2021

09:36:26

00274914114EXPA1

79

9.890

CHIX

11/08/2021

09:36:26

00274914117EXPA1

179

9.890

CHIX

11/08/2021

09:36:26

00274914119EXPA1

182

9.890

CHIX

11/08/2021

09:36:26

00274914120EXPA1

416

9.884

CHIX

11/08/2021

09:41:46

00274915344EXPA1

58

9.884

CHIX

11/08/2021

09:41:46

00274915345EXPA1

551

9.884

CHIX

11/08/2021

09:41:46

00274915347EXPA1

1

9.880

CHIX

11/08/2021

09:44:17

00274915859EXPA1

22

9.880

CHIX

11/08/2021

09:44:17

00274915860EXPA1

100

9.882

CHIX

11/08/2021

09:44:17

00274915862EXPA1

61

9.878

CHIX

11/08/2021

09:44:43

00274915949EXPA1

188

9.858

CHIX

11/08/2021

09:56:34

00274918541EXPA1

244

9.864

CHIX

11/08/2021

09:59:05

00274919149EXPA1

254

9.864

CHIX

11/08/2021

09:59:27

00274919207EXPA1

438

9.864

CHIX

11/08/2021

10:02:30

00274919863EXPA1

460

9.864

CHIX

11/08/2021

10:05:20

00274920398EXPA1

6

9.864

CHIX

11/08/2021

10:05:20

00274920399EXPA1

441

9.866

CHIX

11/08/2021

10:12:08

00274921883EXPA1

75

9.860

CHIX

11/08/2021

10:13:08

00274922185EXPA1

100

9.860

CHIX

11/08/2021

10:13:08

00274922186EXPA1

9

9.848

CHIX

11/08/2021

10:17:05

00274923329EXPA1

4

9.852

CHIX

11/08/2021

10:17:49

00274923552EXPA1

190

9.852

CHIX

11/08/2021

10:17:49

00274923553EXPA1

152

9.852

CHIX

11/08/2021

10:17:49

00274923554EXPA1

247

9.852

CHIX

11/08/2021

10:17:49

00274923556EXPA1

30

9.852

CHIX

11/08/2021

10:17:49

00274923557EXPA1

13

9.852

CHIX

11/08/2021

10:17:50

00274923561EXPA1

777

9.852

CHIX

11/08/2021

10:17:50

00274923562EXPA1

312

9.854

CHIX

11/08/2021

10:20:54

00274924234EXPA1

247

9.854

CHIX

11/08/2021

10:20:54

00274924235EXPA1

5

9.852

CHIX

11/08/2021

10:23:30

00274924837EXPA1

190

9.852

CHIX

11/08/2021

10:23:30

00274924839EXPA1

4

9.854

CHIX

11/08/2021

10:25:01

00274925150EXPA1

3

9.854

CHIX

11/08/2021

10:25:01

00274925153EXPA1

1

9.854

CHIX

11/08/2021

10:25:01

00274925155EXPA1

400

9.854

CHIX

11/08/2021

10:25:01

00274925157EXPA1

602

9.858

CHIX

11/08/2021

10:33:44

00274927087EXPA1

206

9.858

CHIX

11/08/2021

10:36:32

00274927700EXPA1

215

9.858

CHIX

11/08/2021

10:36:32

00274927701EXPA1

368

9.858

CHIX

11/08/2021

10:52:28

00274931261EXPA1

135

9.858

CHIX

11/08/2021

10:53:46

00274931569EXPA1

93

9.858

CHIX

11/08/2021

10:53:46

00274931570EXPA1

171

9.858

CHIX

11/08/2021

10:53:46

00274931572EXPA1

100

9.858

CHIX

11/08/2021

10:53:46

00274931574EXPA1

2

9.858

CHIX

11/08/2021

10:53:46

00274931577EXPA1

58

9.858

CHIX

11/08/2021

10:53:46

00274931578EXPA1

77

9.858

CHIX

11/08/2021

10:53:46

00274931579EXPA1

2

9.858

CHIX

11/08/2021

10:55:37

00274931962EXPA1

726

9.858

CHIX

11/08/2021

10:55:37

00274931963EXPA1

262

9.858

CHIX

11/08/2021

10:55:37

00274931964EXPA1

1

9.858

CHIX

11/08/2021

10:55:37

00274931965EXPA1

334

9.858

CHIX

11/08/2021

10:55:37

00274931966EXPA1

237

9.858

CHIX

11/08/2021

10:55:37

00274931967EXPA1

73

9.858

CHIX

11/08/2021

10:58:18

00274932572EXPA1

9

9.860

CHIX

11/08/2021

11:00:58

00274933164EXPA1

121

9.860

CHIX

11/08/2021

11:01:01

00274933174EXPA1

304

9.862

CHIX

11/08/2021

11:04:42

00274934059EXPA1

11

9.862

CHIX

11/08/2021

11:04:42

00274934060EXPA1

61

9.860

CHIX

11/08/2021

11:06:01

00274934371EXPA1

11

9.860

CHIX

11/08/2021

11:06:01

00274934373EXPA1

524

9.864

CHIX

11/08/2021

11:11:14

00274935429EXPA1

135

9.866

CHIX

11/08/2021

11:14:03

00274935811EXPA1

14

9.864

CHIX

11/08/2021

11:16:44

00274936196EXPA1

46

9.864

CHIX

11/08/2021

11:16:44

00274936197EXPA1

298

9.864

CHIX

11/08/2021

11:16:44

00274936198EXPA1

312

9.864

CHIX

11/08/2021

11:18:16

00274936440EXPA1

7

9.864

CHIX

11/08/2021

11:18:16

00274936443EXPA1

2

9.852

CHIX

11/08/2021

11:23:20

00274937426EXPA1

8

9.852

CHIX

11/08/2021

11:23:20

00274937428EXPA1

14

9.852

CHIX

11/08/2021

11:23:20

00274937430EXPA1

140

9.852

CHIX

11/08/2021

11:23:20

00274937437EXPA1

39

9.852

CHIX

11/08/2021

11:23:20

00274937438EXPA1

48

9.852

CHIX

11/08/2021

11:23:20

00274937439EXPA1

458

9.852

CHIX

11/08/2021

11:23:20

00274937440EXPA1

6

9.852

CHIX

11/08/2021

11:23:20

00274937441EXPA1

7

9.852

CHIX

11/08/2021

11:23:20

00274937442EXPA1

168

9.842

CHIX

11/08/2021

11:28:04

00274938440EXPA1

113

9.838

CHIX

11/08/2021

11:35:17

00274940276EXPA1

101

9.838

CHIX

11/08/2021

11:35:17

00274940277EXPA1

299

9.838

CHIX

11/08/2021

11:35:21

00274940288EXPA1

1

9.832

CHIX

11/08/2021

11:35:26

00274940304EXPA1

4

9.834

CHIX

11/08/2021

11:35:26

00274940305EXPA1

438

9.838

CHIX

11/08/2021

11:35:50

00274940362EXPA1

15

9.838

CHIX

11/08/2021

11:35:50

00274940363EXPA1

139

9.838

CHIX

11/08/2021

11:35:50

00274940364EXPA1

1

9.840

CHIX

11/08/2021

11:38:43

00274940968EXPA1

81

9.840

CHIX

11/08/2021

11:38:43

00274940970EXPA1

19

9.842

CHIX

11/08/2021

11:46:21

00274942309EXPA1

69

9.844

CHIX

11/08/2021

11:46:22

00274942325EXPA1

290

9.846

CHIX

11/08/2021

11:53:08

00274943645EXPA1

10

9.846

CHIX

11/08/2021

11:53:08

00274943651EXPA1

61

9.846

CHIX

11/08/2021

11:53:08

00274943653EXPA1

100

9.846

CHIX

11/08/2021

11:53:08

00274943654EXPA1

68

9.846

CHIX

11/08/2021

11:53:08

00274943655EXPA1

7

9.846

CHIX

11/08/2021

11:53:11

00274943674EXPA1

10

9.848

CHIX

11/08/2021

11:55:13

00274944174EXPA1

547

9.848

CHIX

11/08/2021

11:55:13

00274944175EXPA1

169

9.848

CHIX

11/08/2021

11:55:37

00274944238EXPA1

147

9.848

CHIX

11/08/2021

11:55:37

00274944240EXPA1

26

9.848

CHIX

11/08/2021

11:55:37

00274944242EXPA1

130

9.846

CHIX

11/08/2021

11:57:23

00274944629EXPA1

99

9.846

CHIX

11/08/2021

11:57:23

00274944631EXPA1

153

9.846

CHIX

11/08/2021

11:57:23

00274944632EXPA1

42

9.846

CHIX

11/08/2021

11:59:45

00274945132EXPA1

140

9.838

CHIX

11/08/2021

12:06:49

00274946749EXPA1

100

9.838

CHIX

11/08/2021

12:06:49

00274946750EXPA1

178

9.838

CHIX

11/08/2021

12:06:49

00274946752EXPA1

424

9.840

CHIX

11/08/2021

12:10:14

00274947610EXPA1

530

9.844

CHIX

11/08/2021

12:12:46

00274948099EXPA1

2

9.842

CHIX

11/08/2021

12:15:27

00274948647EXPA1

484

9.842

CHIX

11/08/2021

12:17:02

00274948952EXPA1

24

9.842

CHIX

11/08/2021

12:24:22

00274950556EXPA1

78

9.842

CHIX

11/08/2021

12:24:23

00274950570EXPA1

52

9.842

CHIX

11/08/2021

12:24:23

00274950571EXPA1

75

9.842

CHIX

11/08/2021

12:24:23

00274950572EXPA1

273

9.842

CHIX

11/08/2021

12:24:23

00274950573EXPA1

20

9.842

CHIX

11/08/2021

12:24:23

00274950574EXPA1

239

9.842

CHIX

11/08/2021

12:24:23

00274950576EXPA1

541

9.842

CHIX

11/08/2021

12:26:52

00274951162EXPA1

44

9.842

CHIX

11/08/2021

12:26:52

00274951163EXPA1

450

9.842

CHIX

11/08/2021

12:29:52

00274951846EXPA1

200

9.842

CHIX

11/08/2021

12:29:52

00274951850EXPA1

117

9.852

CHIX

11/08/2021

12:33:51

00274953575EXPA1

1422

9.852

CHIX

11/08/2021

12:33:51

00274953577EXPA1

155

9.852

CHIX

11/08/2021

12:33:51

00274953580EXPA1

448

9.832

CHIX

11/08/2021

12:37:55

00274954837EXPA1

100

9.830

CHIX

11/08/2021

12:40:47

00274955838EXPA1

4

9.824

CHIX

11/08/2021

12:42:29

00274956299EXPA1

180

9.824

CHIX

11/08/2021

12:42:29

00274956301EXPA1

74

9.824

CHIX

11/08/2021

12:42:29

00274956303EXPA1

227

9.810

CHIX

11/08/2021

12:46:31

00274957639EXPA1

359

9.810

CHIX

11/08/2021

12:46:47

00274957729EXPA1

140

9.808

CHIX

11/08/2021

12:50:05

00274958751EXPA1

387

9.808

CHIX

11/08/2021

12:50:05

00274958752EXPA1

57

9.806

CHIX

11/08/2021

12:53:36

00274959843EXPA1

381

9.806

CHIX

11/08/2021

12:53:36

00274959844EXPA1

134

9.808

CHIX

11/08/2021

12:58:34

00274961273EXPA1

400

9.808

CHIX

11/08/2021

12:58:34

00274961274EXPA1

100

9.808

CHIX

11/08/2021

12:58:34

00274961275EXPA1

13

9.808

CHIX

11/08/2021

12:58:34

00274961276EXPA1

49

9.808

CHIX

11/08/2021

12:58:34

00274961277EXPA1

170

9.840

CHIX

11/08/2021

13:03:02

00274962562EXPA1

334

9.840

CHIX

11/08/2021

13:03:02

00274962563EXPA1

7

9.874

CHIX

11/08/2021

13:14:37

00274967004EXPA1

46

9.874

CHIX

11/08/2021

13:14:37

00274967005EXPA1

4

9.876

CHIX

11/08/2021

13:15:49

00274967400EXPA1

3

9.868

CHIX

11/08/2021

13:18:44

00274968189EXPA1

1

9.872

CHIX

11/08/2021

13:22:51

00274969352EXPA1

3

9.864

CHIX

11/08/2021

13:23:03

00274969442EXPA1

7

9.866

CHIX

11/08/2021

13:23:06

00274969452EXPA1

500

9.866

CHIX

11/08/2021

13:23:21

00274969501EXPA1

20

9.866

CHIX

11/08/2021

13:23:27

00274969518EXPA1

500

9.866

CHIX

11/08/2021

13:23:27

00274969519EXPA1

4

9.860

CHIX

11/08/2021

13:25:20

00274970087EXPA1

200

9.860

CHIX

11/08/2021

13:25:20

00274970088EXPA1

3

9.860

CHIX

11/08/2021

13:25:35

00274970159EXPA1

7

9.864

CHIX

11/08/2021

13:26:35

00274970537EXPA1

300

9.864

CHIX

11/08/2021

13:26:35

00274970538EXPA1

216

9.864

CHIX

11/08/2021

13:26:44

00274970595EXPA1

210

9.854

CHIX

11/08/2021

13:31:04

00274972444EXPA1

32

9.856

CHIX

11/08/2021

13:31:33

00274972693EXPA1

55

9.856

CHIX

11/08/2021

13:31:33

00274972694EXPA1

5

9.856

CHIX

11/08/2021

13:31:33

00274972695EXPA1

1360

9.856

CHIX

11/08/2021

13:31:33

00274972696EXPA1

3

9.844

CHIX

11/08/2021

13:33:05

00274973433EXPA1

440

9.852

CHIX

11/08/2021

13:33:28

00274973663EXPA1

1

9.842

CHIX

11/08/2021

13:34:54

00274974340EXPA1

22

9.842

CHIX

11/08/2021

13:35:12

00274974531EXPA1

64

9.842

CHIX

11/08/2021

13:35:12

00274974532EXPA1

225

9.842

CHIX

11/08/2021

13:35:12

00274974533EXPA1

541

9.852

CHIX

11/08/2021

13:35:52

00274974901EXPA1

672

9.850

CHIX

11/08/2021

13:37:09

00274975373EXPA1

76

9.846

CHIX

11/08/2021

13:37:57

00274975691EXPA1

254

9.856

CHIX

11/08/2021

13:39:03

00274976085EXPA1

718

9.856

CHIX

11/08/2021

13:39:03

00274976089EXPA1

389

9.856

CHIX

11/08/2021

13:41:56

00274977296EXPA1

130

9.866

CHIX

11/08/2021

13:44:48

00274978454EXPA1

115

9.866

CHIX

11/08/2021

13:44:48

00274978455EXPA1

221

9.866

CHIX

11/08/2021

13:44:48

00274978457EXPA1

226

9.874

CHIX

11/08/2021

13:46:25

00274979282EXPA1

1

9.874

CHIX

11/08/2021

13:46:25

00274979283EXPA1

150

9.890

CHIX

11/08/2021

13:48:23

00274980246EXPA1

3

9.898

CHIX

11/08/2021

13:50:06

00274980913EXPA1

44

9.898

CHIX

11/08/2021

13:50:06

00274980920EXPA1

596

9.898

CHIX

11/08/2021

13:50:20

00274981020EXPA1

36

9.898

CHIX

11/08/2021

13:51:01

00274981337EXPA1

469

9.898

CHIX

11/08/2021

13:51:01

00274981342EXPA1

5

9.894

CHIX

11/08/2021

13:53:08

00274982335EXPA1

2

9.894

CHIX

11/08/2021

13:53:11

00274982352EXPA1

6

9.894

CHIX

11/08/2021

13:53:14

00274982370EXPA1

3

9.894

CHIX

11/08/2021

13:53:14

00274982371EXPA1

185

9.894

CHIX

11/08/2021

13:53:14

00274982372EXPA1

1032

9.894

CHIX

11/08/2021

13:53:14

00274982373EXPA1

68

9.894

CHIX

11/08/2021

13:53:14

00274982374EXPA1

46

9.894

CHIX

11/08/2021

13:53:14

00274982375EXPA1

374

9.894

CHIX

11/08/2021

13:53:14

00274982376EXPA1

291

9.884

CHIX

11/08/2021

13:54:41

00274983001EXPA1

27

9.884

CHIX

11/08/2021

13:54:41

00274983003EXPA1

49

9.884

CHIX

11/08/2021

13:54:41

00274983004EXPA1

28

9.884

CHIX

11/08/2021

13:56:13

00274983781EXPA1

132

9.884

CHIX

11/08/2021

13:56:13

00274983782EXPA1

219

9.884

CHIX

11/08/2021

13:56:13

00274983783EXPA1

500

9.884

CHIX

11/08/2021

13:56:13

00274983784EXPA1

56

9.884

CHIX

11/08/2021

13:56:13

00274983785EXPA1

662

9.884

CHIX

11/08/2021

13:56:13

00274983786EXPA1

400

9.888

CHIX

11/08/2021

13:57:52

00274984496EXPA1

164

9.888

CHIX

11/08/2021

13:57:52

00274984497EXPA1

274

9.888

CHIX

11/08/2021

13:57:52

00274984498EXPA1

5

9.894

CHIX

11/08/2021

14:01:00

00274985824EXPA1

23

9.894

CHIX

11/08/2021

14:01:00

00274985825EXPA1

45

9.894

CHIX

11/08/2021

14:01:00

00274985827EXPA1

221

9.892

CHIX

11/08/2021

14:04:47

00274987620EXPA1

306

9.892

CHIX

11/08/2021

14:04:47

00274987623EXPA1

190

9.888

CHIX

11/08/2021

14:05:43

00274988026EXPA1

98

9.900

CHIX

11/08/2021

14:06:42

00274988435EXPA1

67

9.904

CHIX

11/08/2021

14:07:27

00274988860EXPA1

312

9.904

CHIX

11/08/2021

14:07:27

00274988861EXPA1

490

9.912

CHIX

11/08/2021

14:09:04

00274989661EXPA1

30

9.914

CHIX

11/08/2021

14:10:14

00274990123EXPA1

3

9.914

CHIX

11/08/2021

14:10:14

00274990126EXPA1

331

9.914

CHIX

11/08/2021

14:10:14

00274990127EXPA1

1

9.912

CHIX

11/08/2021

14:11:29

00274990615EXPA1

78

9.912

CHIX

11/08/2021

14:11:29

00274990617EXPA1

230

9.916

CHIX

11/08/2021

14:13:45

00274991597EXPA1

178

9.916

CHIX

11/08/2021

14:13:45

00274991598EXPA1

65

9.916

CHIX

11/08/2021

14:13:45

00274991601EXPA1

274

9.906

CHIX

11/08/2021

14:16:37

00274992831EXPA1

58

9.906

CHIX

11/08/2021

14:16:37

00274992833EXPA1

8

9.906

CHIX

11/08/2021

14:16:37

00274992834EXPA1

100

9.906

CHIX

11/08/2021

14:16:37

00274992835EXPA1

12

9.904

CHIX

11/08/2021

14:16:54

00274993028EXPA1

149

9.904

CHIX

11/08/2021

14:16:54

00274993029EXPA1

64

9.904

CHIX

11/08/2021

14:16:54

00274993031EXPA1

92

9.904

CHIX

11/08/2021

14:16:54

00274993033EXPA1

231

9.904

CHIX

11/08/2021

14:16:54

00274993034EXPA1

7

9.904

CHIX

11/08/2021

14:19:02

00274993875EXPA1

44

9.904

CHIX

11/08/2021

14:19:04

00274993893EXPA1

96

9.904

CHIX

11/08/2021

14:19:04

00274993894EXPA1

400

9.908

CHIX

11/08/2021

14:20:42

00274994557EXPA1

112

9.908

CHIX

11/08/2021

14:20:44

00274994572EXPA1

73

9.906

CHIX

11/08/2021

14:24:08

00274995956EXPA1

865

9.906

CHIX

11/08/2021

14:24:08

00274995957EXPA1

21

9.894

CHIX

11/08/2021

14:29:28

00274998416EXPA1

3

9.908

CHIX

11/08/2021

14:32:18

00274999772EXPA1

273

9.908

CHIX

11/08/2021

14:32:18

00274999775EXPA1

74

9.896

CHIX

11/08/2021

14:33:59

00275000601EXPA1

253

9.886

CHIX

11/08/2021

14:36:02

00275001511EXPA1

57

9.886

CHIX

11/08/2021

14:36:02

00275001512EXPA1

4

9.886

CHIX

11/08/2021

14:37:25

00275002115EXPA1

304

9.876

CHIX

11/08/2021

14:38:56

00275002758EXPA1

127

9.876

CHIX

11/08/2021

14:39:02

00275002794EXPA1

46

9.884

CHIX

11/08/2021

14:40:03

00275003187EXPA1

5

9.884

CHIX

11/08/2021

14:40:19

00275003301EXPA1

6

9.884

CHIX

11/08/2021

14:40:19

00275003302EXPA1

3

9.884

CHIX

11/08/2021

14:40:26

00275003345EXPA1

829

9.884

CHIX

11/08/2021

14:40:26

00275003347EXPA1

33

9.884

CHIX

11/08/2021

14:40:26

00275003348EXPA1

76

9.884

CHIX

11/08/2021

14:41:00

00275003618EXPA1

270

9.884

CHIX

11/08/2021

14:41:37

00275003861EXPA1

305

9.884

CHIX

11/08/2021

14:41:37

00275003862EXPA1

132

9.884

CHIX

11/08/2021

14:41:37

00275003863EXPA1

16

9.884

CHIX

11/08/2021

14:41:37

00275003864EXPA1

114

9.884

CHIX

11/08/2021

14:41:37

00275003865EXPA1

9

9.882

CHIX

11/08/2021

14:44:29

00275005140EXPA1

400

9.884

CHIX

11/08/2021

14:44:32

00275005160EXPA1

937

9.884

CHIX

11/08/2021

14:44:32

00275005161EXPA1

531

9.892

CHIX

11/08/2021

14:49:45

00275007646EXPA1

83

9.890

CHIX

11/08/2021

14:51:04

00275008266EXPA1

2

9.890

CHIX

11/08/2021

14:51:04

00275008272EXPA1

198

9.890

CHIX

11/08/2021

14:51:04

00275008273EXPA1

219

9.884

CHIX

11/08/2021

14:52:21

00275008927EXPA1

268

9.884

CHIX

11/08/2021

14:52:21

00275008929EXPA1

545

9.886

CHIX

11/08/2021

14:53:35

00275009438EXPA1

200

9.886

CHIX

11/08/2021

14:54:56

00275010056EXPA1

53

9.886

CHIX

11/08/2021

14:54:56

00275010057EXPA1

86

9.886

CHIX

11/08/2021

14:55:23

00275010231EXPA1

358

9.886

CHIX

11/08/2021

14:55:23

00275010232EXPA1

1

9.886

CHIX

11/08/2021

14:56:55

00275010942EXPA1

6

9.886

CHIX

11/08/2021

14:58:01

00275011396EXPA1

330

9.886

CHIX

11/08/2021

14:58:01

00275011397EXPA1

537

9.886

CHIX

11/08/2021

14:58:01

00275011398EXPA1

4

9.886

CHIX

11/08/2021

14:58:01

00275011399EXPA1

32

9.886

CHIX

11/08/2021

14:58:01

00275011400EXPA1

1

9.886

CHIX

11/08/2021

14:58:01

00275011401EXPA1

464

9.886

CHIX

11/08/2021

14:58:01

00275011402EXPA1

3

9.882

CHIX

11/08/2021

14:59:40

00275012263EXPA1

27

9.882

CHIX

11/08/2021

14:59:40

00275012265EXPA1

3

9.882

CHIX

11/08/2021

14:59:43

00275012277EXPA1

3

9.882

CHIX

11/08/2021

14:59:46

00275012298EXPA1

2

9.882

CHIX

11/08/2021

14:59:49

00275012383EXPA1

4

9.882

CHIX

11/08/2021

14:59:54

00275012469EXPA1

84

9.884

CHIX

11/08/2021

15:00:51

00275013073EXPA1

164

9.884

CHIX

11/08/2021

15:00:51

00275013077EXPA1

297

9.884

CHIX

11/08/2021

15:00:51

00275013080EXPA1

160

9.882

CHIX

11/08/2021

15:03:18

00275014161EXPA1

66

9.882

CHIX

11/08/2021

15:03:18

00275014163EXPA1

62

9.886

CHIX

11/08/2021

15:04:02

00275014499EXPA1

45

9.886

CHIX

11/08/2021

15:04:02

00275014500EXPA1

6

9.886

CHIX

11/08/2021

15:04:06

00275014528EXPA1

9

9.884

CHIX

11/08/2021

15:04:24

00275014671EXPA1

479

9.884

CHIX

11/08/2021

15:04:44

00275014841EXPA1

188

9.884

CHIX

11/08/2021

15:06:24

00275015665EXPA1

197

9.884

CHIX

11/08/2021

15:06:24

00275015670EXPA1

428

9.884

CHIX

11/08/2021

15:07:20

00275016162EXPA1

65

9.884

CHIX

11/08/2021

15:07:20

00275016163EXPA1

71

9.884

CHIX

11/08/2021

15:07:20

00275016166EXPA1

263

9.884

CHIX

11/08/2021

15:07:32

00275016259EXPA1

523

9.894

CHIX

11/08/2021

15:09:11

00275017092EXPA1

8

9.892

CHIX

11/08/2021

15:10:43

00275017864EXPA1

1

9.892

CHIX

11/08/2021

15:10:43

00275017865EXPA1

532

9.896

CHIX

11/08/2021

15:10:51

00275017936EXPA1

186

9.892

CHIX

11/08/2021

15:11:41

00275018343EXPA1

323

9.892

CHIX

11/08/2021

15:11:41

00275018344EXPA1

662

9.892

CHIX

11/08/2021

15:11:41

00275018345EXPA1

57

9.892

CHIX

11/08/2021

15:11:41

00275018346EXPA1

58

9.896

CHIX

11/08/2021

15:16:55

00275021317EXPA1

18

9.896

CHIX

11/08/2021

15:16:55

00275021318EXPA1

24

9.896

CHIX

11/08/2021

15:16:58

00275021344EXPA1

79

9.896

CHIX

11/08/2021

15:16:58

00275021345EXPA1

186

9.896

CHIX

11/08/2021

15:17:01

00275021360EXPA1

364

9.896

CHIX

11/08/2021

15:17:01

00275021361EXPA1

102

9.896

CHIX

11/08/2021

15:17:01

00275021362EXPA1

9

9.896

CHIX

11/08/2021

15:17:04

00275021384EXPA1

81

9.896

CHIX

11/08/2021

15:17:04

00275021385EXPA1

200

9.896

CHIX

11/08/2021

15:17:04

00275021386EXPA1

6

9.896

CHIX

11/08/2021

15:17:25

00275021616EXPA1

44

9.896

CHIX

11/08/2021

15:17:25

00275021617EXPA1

1

9.896

CHIX

11/08/2021

15:17:25

00275021618EXPA1

10

9.896

CHIX

11/08/2021

15:17:25

00275021619EXPA1

2

9.896

CHIX

11/08/2021

15:17:28

00275021660EXPA1

9

9.896

CHIX

11/08/2021

15:17:28

00275021661EXPA1

216

9.896

CHIX

11/08/2021

15:17:28

00275021663EXPA1

5

9.896

CHIX

11/08/2021

15:17:31

00275021692EXPA1

8

9.896

CHIX

11/08/2021

15:17:34

00275021730EXPA1

1

9.896

CHIX

11/08/2021

15:17:37

00275021746EXPA1

149

9.938

TRQX

11/08/2021

07:12:56

00274880712EXPA1

534

9.930

TRQX

11/08/2021

07:13:54

00274880865EXPA1

654

9.930

TRQX

11/08/2021

07:13:54

00274880866EXPA1

524

9.912

TRQX

11/08/2021

07:16:34

00274881563EXPA1

427

9.912

TRQX

11/08/2021

07:16:34

00274881564EXPA1

84

9.878

TRQX

11/08/2021

07:31:26

00274885956EXPA1

500

9.878

TRQX

11/08/2021

07:31:26

00274885958EXPA1

190

9.878

TRQX

11/08/2021

07:32:57

00274886303EXPA1

500

9.878

TRQX

11/08/2021

07:32:57

00274886304EXPA1

305

9.878

TRQX

11/08/2021

07:32:57

00274886309EXPA1

140

9.864

TRQX

11/08/2021

07:34:29

00274886797EXPA1

598

9.864

TRQX

11/08/2021

07:34:29

00274886798EXPA1

58

9.850

TRQX

11/08/2021

07:36:31

00274887402EXPA1

190

9.846

TRQX

11/08/2021

07:39:52

00274888180EXPA1

470

9.880

TRQX

11/08/2021

07:49:12

00274890506EXPA1

100

9.880

TRQX

11/08/2021

07:50:15

00274890730EXPA1

761

9.880

TRQX

11/08/2021

07:50:15

00274890732EXPA1

3

9.880

TRQX

11/08/2021

07:56:51

00274892499EXPA1

396

9.898

TRQX

11/08/2021

08:05:06

00274894484EXPA1

313

9.898

TRQX

11/08/2021

08:05:06

00274894485EXPA1

50

9.902

TRQX

11/08/2021

08:12:02

00274896153EXPA1

22

9.900

TRQX

11/08/2021

08:14:32

00274896746EXPA1

394

9.884

TRQX

11/08/2021

08:26:20

00274899137EXPA1

4

9.890

TRQX

11/08/2021

08:29:54

00274899841EXPA1

500

9.890

TRQX

11/08/2021

08:29:54

00274899844EXPA1

3

9.890

TRQX

11/08/2021

08:31:59

00274900396EXPA1

190

9.896

TRQX

11/08/2021

08:42:37

00274902553EXPA1

181

9.896

TRQX

11/08/2021

08:42:37

00274902556EXPA1

5

9.898

TRQX

11/08/2021

08:42:37

00274902558EXPA1

50

9.898

TRQX

11/08/2021

08:42:37

00274902559EXPA1

1520

9.896

TRQX

11/08/2021

08:51:15

00274904123EXPA1

1451

9.898

TRQX

11/08/2021

08:53:48

00274904607EXPA1

190

9.890

TRQX

11/08/2021

09:03:19

00274906621EXPA1

4

9.888

TRQX

11/08/2021

09:05:04

00274906947EXPA1

101

9.894

TRQX

11/08/2021

09:13:54

00274908992EXPA1

374

9.896

TRQX

11/08/2021

09:24:18

00274911332EXPA1

3

9.888

TRQX

11/08/2021

09:34:52

00274913733EXPA1

7

9.888

TRQX

11/08/2021

09:34:52

00274913737EXPA1

36

9.888

TRQX

11/08/2021

09:34:52

00274913738EXPA1

190

9.884

TRQX

11/08/2021

09:41:46

00274915346EXPA1

26

9.880

TRQX

11/08/2021

09:45:13

00274916065EXPA1

3

9.880

TRQX

11/08/2021

09:45:13

00274916067EXPA1

100

9.880

TRQX

11/08/2021

09:45:13

00274916069EXPA1

135

9.880

TRQX

11/08/2021

09:45:13

00274916072EXPA1

83

9.880

TRQX

11/08/2021

09:45:13

00274916073EXPA1

100

9.880

TRQX

11/08/2021

09:45:13

00274916075EXPA1

333

9.880

TRQX

11/08/2021

09:45:13

00274916076EXPA1

7

9.868

TRQX

11/08/2021

09:51:04

00274917316EXPA1

5

9.868

TRQX

11/08/2021

09:51:04

00274917317EXPA1

1043

9.868

TRQX

11/08/2021

09:51:04

00274917318EXPA1

2

9.870

TRQX

11/08/2021

09:54:07

00274917972EXPA1

2

9.870

TRQX

11/08/2021

09:54:07

00274917974EXPA1

604

9.870

TRQX

11/08/2021

09:54:22

00274918043EXPA1

23

9.860

TRQX

11/08/2021

10:13:08

00274922179EXPA1

1

9.860

TRQX

11/08/2021

10:13:08

00274922184EXPA1

320

9.854

TRQX

11/08/2021

10:25:01

00274925152EXPA1

5

9.854

TRQX

11/08/2021

10:25:01

00274925154EXPA1

21

9.860

TRQX

11/08/2021

10:43:06

00274929147EXPA1

5

9.862

TRQX

11/08/2021

10:47:49

00274930273EXPA1

403

9.862

TRQX

11/08/2021

10:47:49

00274930275EXPA1

8

9.862

TRQX

11/08/2021

10:47:49

00274930276EXPA1

983

9.862

TRQX

11/08/2021

10:47:49

00274930277EXPA1

4

9.858

TRQX

11/08/2021

10:53:46

00274931568EXPA1

4

9.858

TRQX

11/08/2021

10:53:46

00274931571EXPA1

22

9.858

TRQX

11/08/2021

10:53:46

00274931573EXPA1

77

9.858

TRQX

11/08/2021

10:53:46

00274931575EXPA1

27

9.858

TRQX

11/08/2021

10:53:46

00274931576EXPA1

3

9.858

TRQX

11/08/2021

10:58:18

00274932574EXPA1

68

9.860

TRQX

11/08/2021

11:01:01

00274933173EXPA1

2

9.860

TRQX

11/08/2021

11:06:01

00274934370EXPA1

190

9.862

TRQX

11/08/2021

11:11:14

00274935431EXPA1

8

9.852

TRQX

11/08/2021

11:23:20

00274937427EXPA1

10

9.852

TRQX

11/08/2021

11:23:20

00274937432EXPA1

18

9.852

TRQX

11/08/2021

11:23:20

00274937434EXPA1

333

9.852

TRQX

11/08/2021

11:23:20

00274937436EXPA1

4

9.832

TRQX

11/08/2021

11:35:26

00274940301EXPA1

13

9.842

TRQX

11/08/2021

11:46:21

00274942312EXPA1

100

9.846

TRQX

11/08/2021

11:53:08

00274943648EXPA1

100

9.846

TRQX

11/08/2021

11:53:08

00274943649EXPA1

11

9.846

TRQX

11/08/2021

11:59:45

00274945125EXPA1

9

9.846

TRQX

11/08/2021

11:59:45

00274945129EXPA1

4

9.846

TRQX

11/08/2021

12:02:30

00274945695EXPA1

2

9.840

TRQX

11/08/2021

12:21:15

00274949804EXPA1

100

9.840

TRQX

11/08/2021

12:21:15

00274949805EXPA1

7

9.840

TRQX

11/08/2021

12:21:15

00274949806EXPA1

6

9.840

TRQX

11/08/2021

12:21:15

00274949807EXPA1

9

9.840

TRQX

11/08/2021

12:21:15

00274949808EXPA1

100

9.842

TRQX

11/08/2021

12:29:52

00274951849EXPA1

250

9.828

TRQX

11/08/2021

12:41:05

00274955945EXPA1

375

9.808

TRQX

11/08/2021

12:58:34

00274961267EXPA1

5

9.868

TRQX

11/08/2021

13:18:44

00274968186EXPA1

5

9.872

TRQX

11/08/2021

13:20:18

00274968642EXPA1

210

9.872

TRQX

11/08/2021

13:21:09

00274968843EXPA1

6

9.872

TRQX

11/08/2021

13:21:24

00274968910EXPA1

3

9.872

TRQX

11/08/2021

13:21:27

00274968918EXPA1

5

9.872

TRQX

11/08/2021

13:22:45

00274969327EXPA1

190

9.872

TRQX

11/08/2021

13:22:45

00274969328EXPA1

190

9.872

TRQX

11/08/2021

13:22:48

00274969337EXPA1

26

9.864

TRQX

11/08/2021

13:23:03

00274969439EXPA1

100

9.866

TRQX

11/08/2021

13:23:21

00274969500EXPA1

100

9.866

TRQX

11/08/2021

13:23:27

00274969517EXPA1

14

9.862

TRQX

11/08/2021

13:24:10

00274969761EXPA1

1

9.866

TRQX

11/08/2021

13:26:47

00274970621EXPA1

29

9.866

TRQX

11/08/2021

13:27:23

00274970785EXPA1

299

9.856

TRQX

11/08/2021

13:30:33

00274972104EXPA1

1

9.844

TRQX

11/08/2021

13:33:05

00274973431EXPA1

1

9.842

TRQX

11/08/2021

13:35:12

00274974527EXPA1

3

9.848

TRQX

11/08/2021

13:35:45

00274974785EXPA1

4

9.848

TRQX

11/08/2021

13:35:45

00274974786EXPA1

8

9.848

TRQX

11/08/2021

13:35:45

00274974787EXPA1

22

9.848

TRQX

11/08/2021

13:35:45

00274974788EXPA1

1

9.848

TRQX

11/08/2021

13:35:45

00274974789EXPA1

332

9.850

TRQX

11/08/2021

13:37:09

00274975371EXPA1

190

9.846

TRQX

11/08/2021

13:37:57

00274975690EXPA1

100

9.846

TRQX

11/08/2021

13:37:57

00274975692EXPA1

29

9.852

TRQX

11/08/2021

13:41:30

00274977115EXPA1

76

9.874

TRQX

11/08/2021

13:46:25

00274979279EXPA1

1

9.874

TRQX

11/08/2021

13:46:25

00274979280EXPA1

1

9.884

TRQX

11/08/2021

13:54:41

00274983000EXPA1

3

9.884

TRQX

11/08/2021

13:54:41

00274983002EXPA1

406

9.888

TRQX

11/08/2021

13:57:52

00274984495EXPA1

190

9.900

TRQX

11/08/2021

14:00:06

00274985523EXPA1

7

9.894

TRQX

11/08/2021

14:01:00

00274985822EXPA1

20

9.894

TRQX

11/08/2021

14:03:03

00274986931EXPA1

400

9.894

TRQX

11/08/2021

14:03:03

00274986932EXPA1

13

9.894

TRQX

11/08/2021

14:03:03

00274986933EXPA1

5

9.894

TRQX

11/08/2021

14:03:03

00274986934EXPA1

4

9.894

TRQX

11/08/2021

14:03:03

00274986935EXPA1

26

9.894

TRQX

11/08/2021

14:03:03

00274986936EXPA1

3

9.888

TRQX

11/08/2021

14:05:43

00274988025EXPA1

5

9.900

TRQX

11/08/2021

14:06:42

00274988431EXPA1

1

9.900

TRQX

11/08/2021

14:06:42

00274988433EXPA1

2

9.900

TRQX

11/08/2021

14:06:42

00274988434EXPA1

117

9.912

TRQX

11/08/2021

14:11:29

00274990612EXPA1

7

9.916

TRQX

11/08/2021

14:13:40

00274991569EXPA1

113

9.906

TRQX

11/08/2021

14:16:37

00274992836EXPA1

128

9.896

TRQX

11/08/2021

14:29:28

00274998419EXPA1

100

9.896

TRQX

11/08/2021

14:29:28

00274998420EXPA1

226

9.896

TRQX

11/08/2021

14:29:28

00274998421EXPA1

190

9.892

TRQX

11/08/2021

14:47:11

00275006359EXPA1

840

9.892

XLON

11/08/2021

07:00:56

00274878574EXPA1

149

9.918

XLON

11/08/2021

07:03:02

00274879046EXPA1

93

9.918

XLON

11/08/2021

07:03:02

00274879047EXPA1

912

9.918

XLON

11/08/2021

07:03:02

00274879049EXPA1

1325

9.916

XLON

11/08/2021

07:04:38

00274879333EXPA1

543

9.910

XLON

11/08/2021

07:05:42

00274879517EXPA1

728

9.920

XLON

11/08/2021

07:07:27

00274879805EXPA1

597

9.920

XLON

11/08/2021

07:07:27

00274879806EXPA1

160

9.946

XLON

11/08/2021

07:09:12

00274880141EXPA1

250

9.946

XLON

11/08/2021

07:09:33

00274880175EXPA1

274

9.946

XLON

11/08/2021

07:11:01

00274880360EXPA1

14

9.946

XLON

11/08/2021

07:11:01

00274880361EXPA1

23

9.938

XLON

11/08/2021

07:12:07

00274880565EXPA1

446

9.938

XLON

11/08/2021

07:12:07

00274880566EXPA1

185

9.938

XLON

11/08/2021

07:12:12

00274880594EXPA1

527

9.936

XLON

11/08/2021

07:12:36

00274880640EXPA1

250

9.938

XLON

11/08/2021

07:13:08

00274880752EXPA1

66

9.938

XLON

11/08/2021

07:13:11

00274880757EXPA1

220

9.932

XLON

11/08/2021

07:13:22

00274880782EXPA1

374

9.932

XLON

11/08/2021

07:13:22

00274880783EXPA1

250

9.926

XLON

11/08/2021

07:13:27

00274880792EXPA1

203

9.926

XLON

11/08/2021

07:13:27

00274880793EXPA1

3

9.908

XLON

11/08/2021

07:15:02

00274881156EXPA1

588

9.908

XLON

11/08/2021

07:15:02

00274881157EXPA1

646

9.918

XLON

11/08/2021

07:15:39

00274881314EXPA1

370

9.918

XLON

11/08/2021

07:17:49

00274881913EXPA1

582

9.918

XLON

11/08/2021

07:17:49

00274881914EXPA1

668

9.914

XLON

11/08/2021

07:19:48

00274882529EXPA1

1

9.914

XLON

11/08/2021

07:19:48

00274882530EXPA1

137

9.912

XLON

11/08/2021

07:19:48

00274882531EXPA1

543

9.904

XLON

11/08/2021

07:21:06

00274882969EXPA1

250

9.900

XLON

11/08/2021

07:22:13

00274883288EXPA1

100

9.902

XLON

11/08/2021

07:25:02

00274884175EXPA1

100

9.902

XLON

11/08/2021

07:25:02

00274884176EXPA1

111

9.896

XLON

11/08/2021

07:25:36

00274884382EXPA1

392

9.896

XLON

11/08/2021

07:25:36

00274884383EXPA1

439

9.892

XLON

11/08/2021

07:26:19

00274884609EXPA1

12

9.892

XLON

11/08/2021

07:26:19

00274884610EXPA1

250

9.896

XLON

11/08/2021

07:27:04

00274884891EXPA1

100

9.896

XLON

11/08/2021

07:27:04

00274884892EXPA1

100

9.896

XLON

11/08/2021

07:27:04

00274884893EXPA1

100

9.896

XLON

11/08/2021

07:27:04

00274884894EXPA1

457

9.900

XLON

11/08/2021

07:29:18

00274885391EXPA1

23

9.900

XLON

11/08/2021

07:29:18

00274885392EXPA1

368

9.880

XLON

11/08/2021

07:30:00

00274885593EXPA1

52

9.880

XLON

11/08/2021

07:30:00

00274885594EXPA1

250

9.874

XLON

11/08/2021

07:30:55

00274885814EXPA1

232

9.874

XLON

11/08/2021

07:30:55

00274885815EXPA1

33

9.874

XLON

11/08/2021

07:30:55

00274885816EXPA1

250

9.872

XLON

11/08/2021

07:32:27

00274886207EXPA1

119

9.876

XLON

11/08/2021

07:32:57

00274886305EXPA1

11

9.876

XLON

11/08/2021

07:32:57

00274886306EXPA1

370

9.878

XLON

11/08/2021

07:32:57

00274886307EXPA1

160

9.878

XLON

11/08/2021

07:32:57

00274886308EXPA1

17

9.850

XLON

11/08/2021

07:36:31

00274887401EXPA1

506

9.850

XLON

11/08/2021

07:36:31

00274887403EXPA1

537

9.850

XLON

11/08/2021

07:36:31

00274887404EXPA1

526

9.846

XLON

11/08/2021

07:37:48

00274887700EXPA1

250

9.846

XLON

11/08/2021

07:37:48

00274887701EXPA1

206

9.848

XLON

11/08/2021

07:37:48

00274887702EXPA1

51

9.848

XLON

11/08/2021

07:39:30

00274888101EXPA1

370

9.846

XLON

11/08/2021

07:39:52

00274888181EXPA1

444

9.844

XLON

11/08/2021

07:40:04

00274888232EXPA1

445

9.852

XLON

11/08/2021

07:43:51

00274889197EXPA1

526

9.852

XLON

11/08/2021

07:43:51

00274889198EXPA1

948

9.864

XLON

11/08/2021

07:45:39

00274889580EXPA1

970

9.886

XLON

11/08/2021

07:53:01

00274891516EXPA1

463

9.880

XLON

11/08/2021

07:54:35

00274891927EXPA1

39

9.880

XLON

11/08/2021

07:54:35

00274891928EXPA1

83

9.880

XLON

11/08/2021

07:54:35

00274891929EXPA1

207

9.880

XLON

11/08/2021

07:55:23

00274892122EXPA1

433

9.880

XLON

11/08/2021

07:55:23

00274892123EXPA1

1055

9.884

XLON

11/08/2021

07:57:09

00274892578EXPA1

996

9.884

XLON

11/08/2021

07:59:36

00274893123EXPA1

41

9.888

XLON

11/08/2021

08:01:26

00274893598EXPA1

444

9.888

XLON

11/08/2021

08:01:26

00274893599EXPA1

91

9.888

XLON

11/08/2021

08:01:26

00274893600EXPA1

8

9.888

XLON

11/08/2021

08:02:27

00274893880EXPA1

94

9.888

XLON

11/08/2021

08:02:39

00274893913EXPA1

570

9.912

XLON

11/08/2021

08:05:47

00274894641EXPA1

462

9.906

XLON

11/08/2021

08:07:28

00274895045EXPA1

89

9.906

XLON

11/08/2021

08:07:28

00274895047EXPA1

12

9.908

XLON

11/08/2021

08:08:33

00274895251EXPA1

370

9.908

XLON

11/08/2021

08:08:45

00274895302EXPA1

220

9.908

XLON

11/08/2021

08:08:45

00274895303EXPA1

156

9.908

XLON

11/08/2021

08:08:45

00274895304EXPA1

19

9.904

XLON

11/08/2021

08:10:00

00274895609EXPA1

580

9.904

XLON

11/08/2021

08:10:00

00274895612EXPA1

961

9.904

XLON

11/08/2021

08:12:02

00274896152EXPA1

990

9.902

XLON

11/08/2021

08:14:32

00274896742EXPA1

3

9.900

XLON

11/08/2021

08:16:41

00274897149EXPA1

20

9.902

XLON

11/08/2021

08:17:14

00274897243EXPA1

1288

9.902

XLON

11/08/2021

08:17:14

00274897244EXPA1

41

9.904

XLON

11/08/2021

08:18:00

00274897449EXPA1

463

9.904

XLON

11/08/2021

08:18:00

00274897450EXPA1

628

9.902

XLON

11/08/2021

08:19:26

00274897719EXPA1

621

9.904

XLON

11/08/2021

08:21:36

00274898095EXPA1

250

9.904

XLON

11/08/2021

08:21:36

00274898097EXPA1

255

9.904

XLON

11/08/2021

08:21:36

00274898098EXPA1

409

9.904

XLON

11/08/2021

08:21:37

00274898101EXPA1

19

9.896

XLON

11/08/2021

08:23:17

00274898520EXPA1

240

9.896

XLON

11/08/2021

08:23:17

00274898522EXPA1

19

9.896

XLON

11/08/2021

08:23:29

00274898547EXPA1

393

9.896

XLON

11/08/2021

08:23:29

00274898548EXPA1

671

9.892

XLON

11/08/2021

08:25:07

00274898894EXPA1

7

9.888

XLON

11/08/2021

08:29:54

00274899842EXPA1

265

9.884

XLON

11/08/2021

08:30:21

00274899927EXPA1

223

9.884

XLON

11/08/2021

08:30:21

00274899928EXPA1

555

9.892

XLON

11/08/2021

08:32:04

00274900442EXPA1

250

9.896

XLON

11/08/2021

08:36:00

00274901284EXPA1

1114

9.896

XLON

11/08/2021

08:36:00

00274901285EXPA1

70

9.892

XLON

11/08/2021

08:37:16

00274901514EXPA1

594

9.892

XLON

11/08/2021

08:37:16

00274901515EXPA1

250

9.896

XLON

11/08/2021

08:40:39

00274902227EXPA1

369

9.896

XLON

11/08/2021

08:41:11

00274902282EXPA1

433

9.896

XLON

11/08/2021

08:41:11

00274902283EXPA1

250

9.896

XLON

11/08/2021

08:42:37

00274902552EXPA1

210

9.896

XLON

11/08/2021

08:42:37

00274902554EXPA1

250

9.896

XLON

11/08/2021

08:44:38

00274902913EXPA1

540

9.894

XLON

11/08/2021

08:45:19

00274903092EXPA1

488

9.886

XLON

11/08/2021

08:46:03

00274903227EXPA1

250

9.886

XLON

11/08/2021

08:47:04

00274903455EXPA1

255

9.886

XLON

11/08/2021

08:47:04

00274903456EXPA1

913

9.894

XLON

11/08/2021

08:48:18

00274903656EXPA1

332

9.894

XLON

11/08/2021

08:48:18

00274903658EXPA1

542

9.894

XLON

11/08/2021

08:50:13

00274903973EXPA1

2

9.894

XLON

11/08/2021

08:51:15

00274904122EXPA1

574

9.894

XLON

11/08/2021

08:55:19

00274905024EXPA1

462

9.890

XLON

11/08/2021

09:00:45

00274906072EXPA1

91

9.890

XLON

11/08/2021

09:00:45

00274906073EXPA1

3

9.890

XLON

11/08/2021

09:02:38

00274906455EXPA1

250

9.890

XLON

11/08/2021

09:03:19

00274906622EXPA1

170

9.890

XLON

11/08/2021

09:03:19

00274906624EXPA1

76

9.890

XLON

11/08/2021

09:03:19

00274906625EXPA1

500

9.890

XLON

11/08/2021

09:03:19

00274906626EXPA1

449

9.888

XLON

11/08/2021

09:04:14

00274906781EXPA1

209

9.888

XLON

11/08/2021

09:05:04

00274906946EXPA1

100

9.888

XLON

11/08/2021

09:05:04

00274906949EXPA1

692

9.888

XLON

11/08/2021

09:05:44

00274907083EXPA1

284

9.890

XLON

11/08/2021

09:07:38

00274907448EXPA1

861

9.890

XLON

11/08/2021

09:07:38

00274907449EXPA1

486

9.882

XLON

11/08/2021

09:09:30

00274907808EXPA1

108

9.882

XLON

11/08/2021

09:09:30

00274907809EXPA1

46

9.882

XLON

11/08/2021

09:09:30

00274907810EXPA1

10

9.892

XLON

11/08/2021

09:12:15

00274908551EXPA1

425

9.896

XLON

11/08/2021

09:12:26

00274908623EXPA1

548

9.896

XLON

11/08/2021

09:12:26

00274908625EXPA1

449

9.894

XLON

11/08/2021

09:13:54

00274908991EXPA1

647

9.898

XLON

11/08/2021

09:16:43

00274909538EXPA1

267

9.898

XLON

11/08/2021

09:16:43

00274909540EXPA1

488

9.892

XLON

11/08/2021

09:17:11

00274909696EXPA1

963

9.904

XLON

11/08/2021

09:21:46

00274910809EXPA1

250

9.892

XLON

11/08/2021

09:26:50

00274911895EXPA1

200

9.892

XLON

11/08/2021

09:26:50

00274911896EXPA1

132

9.892

XLON

11/08/2021

09:27:43

00274912073EXPA1

588

9.890

XLON

11/08/2021

09:28:52

00274912283EXPA1

862

9.890

XLON

11/08/2021

09:30:36

00274912774EXPA1

827

9.890

XLON

11/08/2021

09:33:13

00274913427EXPA1

2

9.888

XLON

11/08/2021

09:34:52

00274913728EXPA1

2

9.888

XLON

11/08/2021

09:34:52

00274913729EXPA1

34

9.888

XLON

11/08/2021

09:34:52

00274913730EXPA1

1

9.888

XLON

11/08/2021

09:36:21

00274914101EXPA1

6

9.890

XLON

11/08/2021

09:36:25

00274914113EXPA1

374

9.890

XLON

11/08/2021

09:36:26

00274914115EXPA1

187

9.890

XLON

11/08/2021

09:36:26

00274914116EXPA1

328

9.890

XLON

11/08/2021

09:36:26

00274914118EXPA1

20

9.878

XLON

11/08/2021

09:44:14

00274915854EXPA1

165

9.878

XLON

11/08/2021

09:44:14

00274915855EXPA1

1

9.882

XLON

11/08/2021

09:44:17

00274915863EXPA1

148

9.878

XLON

11/08/2021

09:44:43

00274915950EXPA1

79

9.878

XLON

11/08/2021

09:45:13

00274916074EXPA1

250

9.870

XLON

11/08/2021

09:48:09

00274916694EXPA1

256

9.870

XLON

11/08/2021

09:48:09

00274916695EXPA1

266

9.870

XLON

11/08/2021

09:48:17

00274916720EXPA1

364

9.870

XLON

11/08/2021

09:48:17

00274916721EXPA1

568

9.860

XLON

11/08/2021

09:49:47

00274917015EXPA1

2

9.872

XLON

11/08/2021

09:51:57

00274917551EXPA1

250

9.868

XLON

11/08/2021

09:53:06

00274917763EXPA1

256

9.868

XLON

11/08/2021

09:53:06

00274917764EXPA1

626

9.858

XLON

11/08/2021

09:56:34

00274918539EXPA1

456

9.858

XLON

11/08/2021

09:56:34

00274918544EXPA1

11

9.858

XLON

11/08/2021

09:56:34

00274918545EXPA1

47

9.864

XLON

11/08/2021

09:59:27

00274919208EXPA1

200

9.864

XLON

11/08/2021

09:59:27

00274919209EXPA1

725

9.864

XLON

11/08/2021

09:59:27

00274919210EXPA1

121

9.862

XLON

11/08/2021

10:01:59

00274919779EXPA1

208

9.862

XLON

11/08/2021

10:01:59

00274919780EXPA1

870

9.864

XLON

11/08/2021

10:02:30

00274919862EXPA1

346

9.864

XLON

11/08/2021

10:05:20

00274920400EXPA1

580

9.864

XLON

11/08/2021

10:05:20

00274920401EXPA1

1572

9.870

XLON

11/08/2021

10:08:50

00274921264EXPA1

883

9.866

XLON

11/08/2021

10:12:08

00274921884EXPA1

8

9.860

XLON

11/08/2021

10:13:08

00274922180EXPA1

193

9.860

XLON

11/08/2021

10:13:08

00274922181EXPA1

150

9.860

XLON

11/08/2021

10:13:08

00274922183EXPA1

182

9.860

XLON

11/08/2021

10:13:08

00274922187EXPA1

542

9.856

XLON

11/08/2021

10:14:12

00274922557EXPA1

198

9.850

XLON

11/08/2021

10:15:46

00274923012EXPA1

299

9.850

XLON

11/08/2021

10:15:46

00274923013EXPA1

244

9.848

XLON

11/08/2021

10:17:05

00274923330EXPA1

367

9.854

XLON

11/08/2021

10:20:54

00274924236EXPA1

744

9.854

XLON

11/08/2021

10:20:54

00274924237EXPA1

3

9.852

XLON

11/08/2021

10:23:30

00274924835EXPA1

457

9.852

XLON

11/08/2021

10:23:30

00274924836EXPA1

15

9.852

XLON

11/08/2021

10:23:30

00274924838EXPA1

6

9.856

XLON

11/08/2021

10:27:23

00274925672EXPA1

250

9.856

XLON

11/08/2021

10:27:26

00274925691EXPA1

200

9.856

XLON

11/08/2021

10:27:26

00274925692EXPA1

187

9.856

XLON

11/08/2021

10:27:27

00274925693EXPA1

400

9.856

XLON

11/08/2021

10:27:27

00274925694EXPA1

257

9.856

XLON

11/08/2021

10:27:27

00274925695EXPA1

250

9.856

XLON

11/08/2021

10:33:27

00274927014EXPA1

321

9.858

XLON

11/08/2021

10:33:29

00274927019EXPA1

16

9.858

XLON

11/08/2021

10:33:29

00274927020EXPA1

266

9.858

XLON

11/08/2021

10:33:29

00274927021EXPA1

1185

9.858

XLON

11/08/2021

10:33:44

00274927088EXPA1

112

9.858

XLON

11/08/2021

10:33:44

00274927089EXPA1

335

9.858

XLON

11/08/2021

10:36:32

00274927702EXPA1

517

9.858

XLON

11/08/2021

10:36:32

00274927703EXPA1

359

9.860

XLON

11/08/2021

10:39:20

00274928315EXPA1

15

9.860

XLON

11/08/2021

10:42:56

00274929106EXPA1

502

9.860

XLON

11/08/2021

10:43:06

00274929145EXPA1

77

9.860

XLON

11/08/2021

10:43:06

00274929146EXPA1

4

9.862

XLON

11/08/2021

10:43:15

00274929190EXPA1

1

9.870

XLON

11/08/2021

10:43:40

00274929291EXPA1

130

9.872

XLON

11/08/2021

10:43:40

00274929292EXPA1

150

9.872

XLON

11/08/2021

10:43:40

00274929293EXPA1

250

9.872

XLON

11/08/2021

10:43:40

00274929294EXPA1

290

9.872

XLON

11/08/2021

10:43:40

00274929295EXPA1

250

9.872

XLON

11/08/2021

10:43:40

00274929296EXPA1

190

9.872

XLON

11/08/2021

10:43:40

00274929297EXPA1

250

9.872

XLON

11/08/2021

10:43:40

00274929298EXPA1

325

9.872

XLON

11/08/2021

10:43:40

00274929299EXPA1

576

9.864

XLON

11/08/2021

10:45:24

00274929586EXPA1

168

9.858

XLON

11/08/2021

10:52:28

00274931260EXPA1

565

9.858

XLON

11/08/2021

10:52:28

00274931262EXPA1

395

9.858

XLON

11/08/2021

10:52:28

00274931263EXPA1

83

9.858

XLON

11/08/2021

10:58:18

00274932573EXPA1

58

9.860

XLON

11/08/2021

11:01:01

00274933175EXPA1

278

9.860

XLON

11/08/2021

11:01:01

00274933177EXPA1

370

9.860

XLON

11/08/2021

11:01:12

00274933217EXPA1

828

9.862

XLON

11/08/2021

11:01:29

00274933268EXPA1

250

9.862

XLON

11/08/2021

11:01:29

00274933269EXPA1

384

9.862

XLON

11/08/2021

11:01:29

00274933270EXPA1

236

9.862

XLON

11/08/2021

11:01:29

00274933271EXPA1

250

9.862

XLON

11/08/2021

11:04:42

00274934058EXPA1

210

9.862

XLON

11/08/2021

11:04:42

00274934061EXPA1

3

9.860

XLON

11/08/2021

11:06:01

00274934368EXPA1

140

9.860

XLON

11/08/2021

11:06:01

00274934369EXPA1

8

9.862

XLON

11/08/2021

11:06:49

00274934504EXPA1

2

9.862

XLON

11/08/2021

11:06:49

00274934505EXPA1

1

9.862

XLON

11/08/2021

11:06:49

00274934507EXPA1

1

9.864

XLON

11/08/2021

11:07:21

00274934624EXPA1

14

9.864

XLON

11/08/2021

11:07:21

00274934625EXPA1

301

9.864

XLON

11/08/2021

11:07:21

00274934626EXPA1

708

9.864

XLON

11/08/2021

11:07:21

00274934627EXPA1

8

9.864

XLON

11/08/2021

11:07:21

00274934628EXPA1

8

9.864

XLON

11/08/2021

11:07:21

00274934629EXPA1

9

9.864

XLON

11/08/2021

11:07:21

00274934630EXPA1

2

9.864

XLON

11/08/2021

11:07:21

00274934631EXPA1

115

9.864

XLON

11/08/2021

11:07:21

00274934632EXPA1

244

9.864

XLON

11/08/2021

11:07:21

00274934634EXPA1

1093

9.864

XLON

11/08/2021

11:11:14

00274935430EXPA1

370

9.862

XLON

11/08/2021

11:11:14

00274935432EXPA1

99

9.862

XLON

11/08/2021

11:11:14

00274935433EXPA1

2

9.866

XLON

11/08/2021

11:14:03

00274935810EXPA1

7

9.866

XLON

11/08/2021

11:14:03

00274935812EXPA1

268

9.866

XLON

11/08/2021

11:14:03

00274935813EXPA1

2

9.866

XLON

11/08/2021

11:14:03

00274935815EXPA1

242

9.866

XLON

11/08/2021

11:14:03

00274935816EXPA1

226

9.866

XLON

11/08/2021

11:14:03

00274935817EXPA1

111

9.864

XLON

11/08/2021

11:18:16

00274936441EXPA1

536

9.864

XLON

11/08/2021

11:18:16

00274936442EXPA1

250

9.864

XLON

11/08/2021

11:18:16

00274936444EXPA1

493

9.858

XLON

11/08/2021

11:18:56

00274936578EXPA1

437

9.852

XLON

11/08/2021

11:21:16

00274936993EXPA1

448

9.852

XLON

11/08/2021

11:22:34

00274937288EXPA1

560

9.842

XLON

11/08/2021

11:26:00

00274937979EXPA1

414

9.842

XLON

11/08/2021

11:28:04

00274938438EXPA1

428

9.842

XLON

11/08/2021

11:28:04

00274938439EXPA1

150

9.842

XLON

11/08/2021

11:28:04

00274938441EXPA1

52

9.838

XLON

11/08/2021

11:35:17

00274940278EXPA1

279

9.838

XLON

11/08/2021

11:35:17

00274940279EXPA1

687

9.838

XLON

11/08/2021

11:35:21

00274940289EXPA1

63

9.832

XLON

11/08/2021

11:35:26

00274940303EXPA1

250

9.838

XLON

11/08/2021

11:35:50

00274940365EXPA1

144

9.838

XLON

11/08/2021

11:35:50

00274940366EXPA1

686

9.838

XLON

11/08/2021

11:35:50

00274940367EXPA1

5

9.840

XLON

11/08/2021

11:38:43

00274940969EXPA1

590

9.840

XLON

11/08/2021

11:38:43

00274940971EXPA1

289

9.840

XLON

11/08/2021

11:38:43

00274940972EXPA1

379

9.840

XLON

11/08/2021

11:38:43

00274940973EXPA1

6

9.840

XLON

11/08/2021

11:38:43

00274940974EXPA1

6

9.842

XLON

11/08/2021

11:46:21

00274942308EXPA1

8

9.842

XLON

11/08/2021

11:46:21

00274942310EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942455EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942456EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942457EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942458EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942459EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942460EXPA1

205

9.846

XLON

11/08/2021

11:47:14

00274942461EXPA1

160

9.846

XLON

11/08/2021

11:47:14

00274942462EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942463EXPA1

61

9.846

XLON

11/08/2021

11:47:14

00274942464EXPA1

250

9.846

XLON

11/08/2021

11:47:14

00274942465EXPA1

236

9.846

XLON

11/08/2021

11:47:14

00274942466EXPA1

624

9.846

XLON

11/08/2021

11:53:03

00274943622EXPA1

250

9.846

XLON

11/08/2021

11:53:08

00274943644EXPA1

150

9.846

XLON

11/08/2021

11:53:08

00274943646EXPA1

176

9.846

XLON

11/08/2021

11:53:08

00274943647EXPA1

2

9.846

XLON

11/08/2021

11:53:11

00274943673EXPA1

5

9.848

XLON

11/08/2021

11:55:13

00274944172EXPA1

287

9.848

XLON

11/08/2021

11:55:37

00274944239EXPA1

393

9.848

XLON

11/08/2021

11:55:37

00274944241EXPA1

18

9.848

XLON

11/08/2021

11:55:37

00274944243EXPA1

27

9.848

XLON

11/08/2021

11:56:36

00274944478EXPA1

801

9.846

XLON

11/08/2021

11:57:23

00274944630EXPA1

156

9.846

XLON

11/08/2021

11:59:45

00274945124EXPA1

342

9.846

XLON

11/08/2021

11:59:45

00274945126EXPA1

61

9.846

XLON

11/08/2021

11:59:45

00274945130EXPA1

46

9.846

XLON

11/08/2021

12:00:07

00274945214EXPA1

512

9.846

XLON

11/08/2021

12:00:07

00274945215EXPA1

128

9.846

XLON

11/08/2021

12:00:07

00274945216EXPA1

46

9.846

XLON

11/08/2021

12:00:07

00274945218EXPA1

156

9.846

XLON

11/08/2021

12:02:30

00274945696EXPA1

500

9.846

XLON

11/08/2021

12:02:30

00274945697EXPA1

338

9.846

XLON

11/08/2021

12:02:30

00274945699EXPA1

88

9.846

XLON

11/08/2021

12:02:30

00274945700EXPA1

375

9.846

XLON

11/08/2021

12:02:30

00274945701EXPA1

541

9.840

XLON

11/08/2021

12:05:15

00274946320EXPA1

250

9.836

XLON

11/08/2021

12:06:49

00274946751EXPA1

142

9.836

XLON

11/08/2021

12:06:49

00274946753EXPA1

150

9.838

XLON

11/08/2021

12:06:49

00274946754EXPA1

243

9.838

XLON

11/08/2021

12:06:49

00274946755EXPA1

836

9.840

XLON

11/08/2021

12:10:14

00274947611EXPA1

21

9.840

XLON

11/08/2021

12:10:14

00274947612EXPA1

1097

9.844

XLON

11/08/2021

12:12:46

00274948100EXPA1

250

9.842

XLON

11/08/2021

12:15:27

00274948648EXPA1

117

9.842

XLON

11/08/2021

12:15:27

00274948649EXPA1

1006

9.842

XLON

11/08/2021

12:17:02

00274948951EXPA1

632

9.840

XLON

11/08/2021

12:19:18

00274949357EXPA1

76

9.840

XLON

11/08/2021

12:19:18

00274949358EXPA1

250

9.840

XLON

11/08/2021

12:21:15

00274949802EXPA1

428

9.840

XLON

11/08/2021

12:21:15

00274949803EXPA1

250

9.840

XLON

11/08/2021

12:21:15

00274949809EXPA1

424

9.842

XLON

11/08/2021

12:25:02

00274950682EXPA1

194

9.842

XLON

11/08/2021

12:25:02

00274950683EXPA1

96

9.842

XLON

11/08/2021

12:26:52

00274951156EXPA1

554

9.842

XLON

11/08/2021

12:26:52

00274951158EXPA1

401

9.842

XLON

11/08/2021

12:26:52

00274951164EXPA1

250

9.842

XLON

11/08/2021

12:29:52

00274951847EXPA1

368

9.842

XLON

11/08/2021

12:29:52

00274951848EXPA1

647

9.844

XLON

11/08/2021

12:32:02

00274952883EXPA1

334

9.836

XLON

11/08/2021

12:35:02

00274953901EXPA1

341

9.836

XLON

11/08/2021

12:35:02

00274953903EXPA1

486

9.832

XLON

11/08/2021

12:36:58

00274954539EXPA1

863

9.832

XLON

11/08/2021

12:37:55

00274954838EXPA1

473

9.824

XLON

11/08/2021

12:39:33

00274955387EXPA1

6

9.828

XLON

11/08/2021

12:40:47

00274955839EXPA1

598

9.828

XLON

11/08/2021

12:41:05

00274955944EXPA1

25

9.824

XLON

11/08/2021

12:42:29

00274956300EXPA1

395

9.824

XLON

11/08/2021

12:42:29

00274956302EXPA1

432

9.824

XLON

11/08/2021

12:42:29

00274956304EXPA1

560

9.824

XLON

11/08/2021

12:43:13

00274956533EXPA1

581

9.806

XLON

11/08/2021

12:45:01

00274957204EXPA1

177

9.810

XLON

11/08/2021

12:46:47

00274957730EXPA1

550

9.810

XLON

11/08/2021

12:46:47

00274957731EXPA1

235

9.810

XLON

11/08/2021

12:46:47

00274957732EXPA1

611

9.810

XLON

11/08/2021

12:48:26

00274958221EXPA1

1010

9.808

XLON

11/08/2021

12:50:09

00274958763EXPA1

14

9.806

XLON

11/08/2021

12:52:52

00274959639EXPA1

579

9.806

XLON

11/08/2021

12:53:36

00274959845EXPA1

402

9.806

XLON

11/08/2021

12:53:36

00274959846EXPA1

57

9.806

XLON

11/08/2021

12:53:36

00274959847EXPA1

1405

9.808

XLON

11/08/2021

12:58:34

00274961269EXPA1

14

9.822

XLON

11/08/2021

13:00:32

00274961881EXPA1

370

9.830

XLON

11/08/2021

13:00:55

00274961952EXPA1

257

9.830

XLON

11/08/2021

13:00:55

00274961953EXPA1

370

9.830

XLON

11/08/2021

13:00:55

00274961954EXPA1

28

9.830

XLON

11/08/2021

13:00:55

00274961955EXPA1

325

9.830

XLON

11/08/2021

13:00:55

00274961956EXPA1

137

9.830

XLON

11/08/2021

13:00:55

00274961957EXPA1

150

9.830

XLON

11/08/2021

13:00:55

00274961958EXPA1

145

9.830

XLON

11/08/2021

13:00:55

00274961959EXPA1

992

9.840

XLON

11/08/2021

13:03:02

00274962565EXPA1

1700

9.862

XLON

11/08/2021

13:05:51

00274963453EXPA1

147

9.862

XLON

11/08/2021

13:05:51

00274963454EXPA1

250

9.880

XLON

11/08/2021

13:13:11

00274966535EXPA1

255

9.880

XLON

11/08/2021

13:13:11

00274966536EXPA1

73

9.880

XLON

11/08/2021

13:13:11

00274966537EXPA1

51

9.876

XLON

11/08/2021

13:14:32

00274966981EXPA1

286

9.876

XLON

11/08/2021

13:14:32

00274966982EXPA1

161

9.876

XLON

11/08/2021

13:14:32

00274966983EXPA1

129

9.876

XLON

11/08/2021

13:14:32

00274966984EXPA1

2

9.876

XLON

11/08/2021

13:15:10

00274967182EXPA1

74

9.876

XLON

11/08/2021

13:15:10

00274967183EXPA1

250

9.876

XLON

11/08/2021

13:15:16

00274967217EXPA1

250

9.876

XLON

11/08/2021

13:15:40

00274967324EXPA1

255

9.876

XLON

11/08/2021

13:15:40

00274967325EXPA1

250

9.876

XLON

11/08/2021

13:15:49

00274967401EXPA1

255

9.876

XLON

11/08/2021

13:15:49

00274967402EXPA1

123

9.876

XLON

11/08/2021

13:15:49

00274967403EXPA1

3

9.876

XLON

11/08/2021

13:16:04

00274967480EXPA1

469

9.872

XLON

11/08/2021

13:16:55

00274967712EXPA1

250

9.872

XLON

11/08/2021

13:17:00

00274967740EXPA1

250

9.868

XLON

11/08/2021

13:18:44

00274968187EXPA1

514

9.866

XLON

11/08/2021

13:22:58

00274969392EXPA1

24

9.864

XLON

11/08/2021

13:23:03

00274969440EXPA1

197

9.866

XLON

11/08/2021

13:23:06

00274969451EXPA1

124

9.866

XLON

11/08/2021

13:23:06

00274969453EXPA1

644

9.858

XLON

11/08/2021

13:24:02

00274969705EXPA1

250

9.864

XLON

11/08/2021

13:25:04

00274970006EXPA1

1

9.856

XLON

11/08/2021

13:25:17

00274970064EXPA1

50

9.856

XLON

11/08/2021

13:25:17

00274970065EXPA1

732

9.856

XLON

11/08/2021

13:25:17

00274970066EXPA1

250

9.866

XLON

11/08/2021

13:26:20

00274970481EXPA1

4

9.864

XLON

11/08/2021

13:26:35

00274970539EXPA1

493

9.864

XLON

11/08/2021

13:26:35

00274970540EXPA1

250

9.868

XLON

11/08/2021

13:27:38

00274970832EXPA1

250

9.868

XLON

11/08/2021

13:27:38

00274970833EXPA1

400

9.868

XLON

11/08/2021

13:28:15

00274971036EXPA1

1177

9.868

XLON

11/08/2021

13:28:15

00274971037EXPA1

104

9.868

XLON

11/08/2021

13:28:15

00274971038EXPA1

11

9.862

XLON

11/08/2021

13:29:19

00274971386EXPA1

546

9.862

XLON

11/08/2021

13:29:19

00274971387EXPA1

250

9.856

XLON

11/08/2021

13:30:15

00274971889EXPA1

20

9.856

XLON

11/08/2021

13:30:15

00274971890EXPA1

250

9.856

XLON

11/08/2021

13:30:33

00274972105EXPA1

20

9.856

XLON

11/08/2021

13:30:39

00274972125EXPA1

480

9.856

XLON

11/08/2021

13:30:39

00274972126EXPA1

73

9.856

XLON

11/08/2021

13:30:57

00274972301EXPA1

250

9.854

XLON

11/08/2021

13:31:04

00274972442EXPA1

27

9.850

XLON

11/08/2021

13:33:00

00274973344EXPA1

647

9.850

XLON

11/08/2021

13:33:00

00274973345EXPA1

2

9.844

XLON

11/08/2021

13:33:05

00274973432EXPA1

250

9.846

XLON

11/08/2021

13:33:15

00274973575EXPA1

370

9.852

XLON

11/08/2021

13:33:28

00274973664EXPA1

498

9.852

XLON

11/08/2021

13:33:28

00274973665EXPA1

80

9.844

XLON

11/08/2021

13:34:06

00274974035EXPA1

500

9.844

XLON

11/08/2021

13:34:06

00274974036EXPA1

95

9.844

XLON

11/08/2021

13:34:06

00274974037EXPA1

250

9.842

XLON

11/08/2021

13:34:54

00274974337EXPA1

100

9.842

XLON

11/08/2021

13:34:54

00274974338EXPA1

31

9.842

XLON

11/08/2021

13:34:54

00274974339EXPA1

250

9.842

XLON

11/08/2021

13:35:12

00274974528EXPA1

94

9.842

XLON

11/08/2021

13:35:12

00274974529EXPA1

356

9.852

XLON

11/08/2021

13:35:52

00274974902EXPA1

676

9.852

XLON

11/08/2021

13:35:52

00274974903EXPA1

569

9.848

XLON

11/08/2021

13:37:57

00274975689EXPA1

32

9.856

XLON

11/08/2021

13:39:03

00274976090EXPA1

1477

9.854

XLON

11/08/2021

13:40:30

00274976738EXPA1

839

9.856

XLON

11/08/2021

13:41:56

00274977297EXPA1

250

9.864

XLON

11/08/2021

13:43:14

00274977918EXPA1

280

9.864

XLON

11/08/2021

13:43:14

00274977919EXPA1

916

9.864

XLON

11/08/2021

13:43:14

00274977920EXPA1

363

9.866

XLON

11/08/2021

13:44:48

00274978456EXPA1

575

9.866

XLON

11/08/2021

13:44:48

00274978458EXPA1

48

9.866

XLON

11/08/2021

13:44:48

00274978460EXPA1

250

9.894

XLON

11/08/2021

13:47:12

00274979698EXPA1

255

9.894

XLON

11/08/2021

13:47:12

00274979699EXPA1

73

9.894

XLON

11/08/2021

13:47:12

00274979700EXPA1

101

9.894

XLON

11/08/2021

13:47:12

00274979701EXPA1

658

9.890

XLON

11/08/2021

13:47:27

00274979816EXPA1

250

9.890

XLON

11/08/2021

13:48:23

00274980244EXPA1

16

9.892

XLON

11/08/2021

13:48:32

00274980313EXPA1

92

9.892

XLON

11/08/2021

13:48:32

00274980314EXPA1

46

9.892

XLON

11/08/2021

13:48:32

00274980315EXPA1

250

9.898

XLON

11/08/2021

13:50:06

00274980912EXPA1

534

9.898

XLON

11/08/2021

13:50:06

00274980916EXPA1

21

9.898

XLON

11/08/2021

13:50:06

00274980917EXPA1

1307

9.898

XLON

11/08/2021

13:50:20

00274981021EXPA1

1008

9.898

XLON

11/08/2021

13:51:01

00274981341EXPA1

569

9.894

XLON

11/08/2021

13:52:12

00274981913EXPA1

250

9.884

XLON

11/08/2021

13:54:41

00274982997EXPA1

166

9.884

XLON

11/08/2021

13:54:41

00274982998EXPA1

74

9.884

XLON

11/08/2021

13:54:41

00274983005EXPA1

709

9.884

XLON

11/08/2021

13:55:01

00274983225EXPA1

385

9.900

XLON

11/08/2021

13:58:39

00274984857EXPA1

242

9.900

XLON

11/08/2021

13:58:51

00274984941EXPA1

475

9.900

XLON

11/08/2021

13:58:51

00274984942EXPA1

370

9.900

XLON

11/08/2021

14:00:06

00274985524EXPA1

250

9.900

XLON

11/08/2021

14:00:06

00274985525EXPA1

1

9.900

XLON

11/08/2021

14:00:06

00274985526EXPA1

514

9.898

XLON

11/08/2021

14:00:09

00274985548EXPA1

649

9.894

XLON

11/08/2021

14:01:02

00274985845EXPA1

284

9.896

XLON

11/08/2021

14:01:44

00274986243EXPA1

652

9.900

XLON

11/08/2021

14:02:25

00274986510EXPA1

250

9.888

XLON

11/08/2021

14:02:46

00274986770EXPA1

1138

9.896

XLON

11/08/2021

14:03:09

00274986968EXPA1

399

9.890

XLON

11/08/2021

14:04:02

00274987305EXPA1

1031

9.892

XLON

11/08/2021

14:04:47

00274987624EXPA1

298

9.888

XLON

11/08/2021

14:05:43

00274988024EXPA1

576

9.896

XLON

11/08/2021

14:06:13

00274988214EXPA1

100

9.900

XLON

11/08/2021

14:06:42

00274988432EXPA1

1372

9.912

XLON

11/08/2021

14:08:20

00274989345EXPA1

921

9.912

XLON

11/08/2021

14:09:04

00274989663EXPA1

93

9.912

XLON

11/08/2021

14:09:04

00274989664EXPA1

120

9.914

XLON

11/08/2021

14:10:14

00274990122EXPA1

27

9.914

XLON

11/08/2021

14:10:14

00274990124EXPA1

370

9.914

XLON

11/08/2021

14:10:14

00274990130EXPA1

283

9.914

XLON

11/08/2021

14:10:14

00274990131EXPA1

76

9.912

XLON

11/08/2021

14:11:29

00274990611EXPA1

26

9.912

XLON

11/08/2021

14:11:29

00274990614EXPA1

250

9.912

XLON

11/08/2021

14:11:46

00274990715EXPA1

250

9.912

XLON

11/08/2021

14:12:03

00274990894EXPA1

129

9.914

XLON

11/08/2021

14:12:20

00274991022EXPA1

29

9.914

XLON

11/08/2021

14:12:23

00274991039EXPA1

1

9.916

XLON

11/08/2021

14:13:05

00274991414EXPA1

455

9.916

XLON

11/08/2021

14:13:05

00274991415EXPA1

364

9.916

XLON

11/08/2021

14:13:05

00274991416EXPA1

7

9.916

XLON

11/08/2021

14:13:05

00274991417EXPA1

3

9.916

XLON

11/08/2021

14:13:05

00274991418EXPA1

4

9.916

XLON

11/08/2021

14:13:05

00274991419EXPA1

2

9.916

XLON

11/08/2021

14:13:05

00274991420EXPA1

304

9.916

XLON

11/08/2021

14:13:05

00274991421EXPA1

9

9.916

XLON

11/08/2021

14:13:40

00274991568EXPA1

370

9.916

XLON

11/08/2021

14:13:45

00274991599EXPA1

250

9.916

XLON

11/08/2021

14:13:45

00274991600EXPA1

254

9.916

XLON

11/08/2021

14:13:45

00274991602EXPA1

123

9.916

XLON

11/08/2021

14:13:45

00274991603EXPA1

231

9.920

XLON

11/08/2021

14:14:48

00274991997EXPA1

110

9.920

XLON

11/08/2021

14:14:48

00274991998EXPA1

3

9.920

XLON

11/08/2021

14:14:48

00274991999EXPA1

1

9.920

XLON

11/08/2021

14:14:48

00274992000EXPA1

33

9.920

XLON

11/08/2021

14:14:48

00274992002EXPA1

187

9.920

XLON

11/08/2021

14:14:48

00274992003EXPA1

129

9.920

XLON

11/08/2021

14:14:48

00274992004EXPA1

362

9.920

XLON

11/08/2021

14:14:51

00274992040EXPA1

54

9.920

XLON

11/08/2021

14:14:51

00274992042EXPA1

88

9.920

XLON

11/08/2021

14:14:51

00274992043EXPA1

538

9.910

XLON

11/08/2021

14:15:28

00274992344EXPA1

4

9.904

XLON

11/08/2021

14:19:02

00274993873EXPA1

250

9.906

XLON

11/08/2021

14:19:30

00274994011EXPA1

250

9.906

XLON

11/08/2021

14:19:30

00274994012EXPA1

270

9.906

XLON

11/08/2021

14:19:30

00274994013EXPA1

714

9.906

XLON

11/08/2021

14:19:30

00274994014EXPA1

227

9.908

XLON

11/08/2021

14:20:44

00274994573EXPA1

400

9.908

XLON

11/08/2021

14:20:44

00274994574EXPA1

379

9.908

XLON

11/08/2021

14:20:44

00274994575EXPA1

424

9.904

XLON

11/08/2021

14:21:59

00274995085EXPA1

1

9.900

XLON

11/08/2021

14:22:18

00274995183EXPA1

136

9.904

XLON

11/08/2021

14:23:12

00274995608EXPA1

120

9.904

XLON

11/08/2021

14:23:12

00274995609EXPA1

160

9.904

XLON

11/08/2021

14:23:12

00274995610EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995611EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995612EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995613EXPA1

363

9.904

XLON

11/08/2021

14:23:12

00274995614EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995615EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995616EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995617EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995618EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995619EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995620EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995621EXPA1

15

9.904

XLON

11/08/2021

14:23:12

00274995622EXPA1

574

9.910

XLON

11/08/2021

14:24:50

00274996525EXPA1

7

9.906

XLON

11/08/2021

14:27:06

00274997546EXPA1

310

9.906

XLON

11/08/2021

14:27:06

00274997547EXPA1

591

9.906

XLON

11/08/2021

14:27:06

00274997548EXPA1

489

9.904

XLON

11/08/2021

14:27:37

00274997766EXPA1

92

9.904

XLON

11/08/2021

14:27:37

00274997767EXPA1

2

9.898

XLON

11/08/2021

14:28:17

00274998062EXPA1

340

9.898

XLON

11/08/2021

14:28:17

00274998063EXPA1

502

9.898

XLON

11/08/2021

14:28:17

00274998064EXPA1

45

9.898

XLON

11/08/2021

14:28:17

00274998065EXPA1

334

9.898

XLON

11/08/2021

14:28:17

00274998066EXPA1

925

9.894

XLON

11/08/2021

14:29:28

00274998418EXPA1

298

9.902

XLON

11/08/2021

14:30:10

00274998894EXPA1

140

9.902

XLON

11/08/2021

14:30:10

00274998897EXPA1

250

9.908

XLON

11/08/2021

14:31:09

00274999329EXPA1

62

9.908

XLON

11/08/2021

14:31:09

00274999330EXPA1

37

9.910

XLON

11/08/2021

14:31:19

00274999384EXPA1

248

9.910

XLON

11/08/2021

14:31:19

00274999385EXPA1

253

9.910

XLON

11/08/2021

14:31:23

00274999429EXPA1

504

9.910

XLON

11/08/2021

14:31:23

00274999430EXPA1

270

9.910

XLON

11/08/2021

14:31:23

00274999431EXPA1

11

9.908

XLON

11/08/2021

14:32:18

00274999771EXPA1

51

9.908

XLON

11/08/2021

14:32:18

00274999773EXPA1

195

9.910

XLON

11/08/2021

14:32:24

00274999815EXPA1

170

9.910

XLON

11/08/2021

14:32:24

00274999816EXPA1

694

9.910

XLON

11/08/2021

14:32:25

00274999825EXPA1

505

9.898

XLON

11/08/2021

14:33:02

00275000136EXPA1

125

9.896

XLON

11/08/2021

14:33:59

00275000598EXPA1

81

9.896

XLON

11/08/2021

14:33:59

00275000599EXPA1

153

9.894

XLON

11/08/2021

14:34:37

00275000862EXPA1

647

9.894

XLON

11/08/2021

14:34:37

00275000863EXPA1

185

9.894

XLON

11/08/2021

14:34:37

00275000864EXPA1

296

9.888

XLON

11/08/2021

14:35:03

00275001044EXPA1

250

9.886

XLON

11/08/2021

14:35:44

00275001396EXPA1

1

9.886

XLON

11/08/2021

14:35:44

00275001397EXPA1

121

9.886

XLON

11/08/2021

14:35:44

00275001400EXPA1

281

9.886

XLON

11/08/2021

14:35:44

00275001401EXPA1

9

9.886

XLON

11/08/2021

14:35:44

00275001404EXPA1

313

9.886

XLON

11/08/2021

14:36:02

00275001513EXPA1

288

9.886

XLON

11/08/2021

14:36:02

00275001514EXPA1

531

9.880

XLON

11/08/2021

14:36:32

00275001707EXPA1

230

9.886

XLON

11/08/2021

14:37:25

00275002116EXPA1

18

9.886

XLON

11/08/2021

14:37:25

00275002117EXPA1

250

9.884

XLON

11/08/2021

14:37:35

00275002178EXPA1

253

9.884

XLON

11/08/2021

14:37:35

00275002179EXPA1

508

9.884

XLON

11/08/2021

14:37:35

00275002180EXPA1

332

9.874

XLON

11/08/2021

14:38:24

00275002527EXPA1

158

9.874

XLON

11/08/2021

14:38:24

00275002528EXPA1

828

9.876

XLON

11/08/2021

14:39:02

00275002792EXPA1

56

9.876

XLON

11/08/2021

14:39:02

00275002793EXPA1

6

9.884

XLON

11/08/2021

14:40:06

00275003206EXPA1

319

9.884

XLON

11/08/2021

14:40:06

00275003207EXPA1

26

9.882

XLON

11/08/2021

14:41:20

00275003768EXPA1

528

9.882

XLON

11/08/2021

14:42:29

00275004172EXPA1

250

9.884

XLON

11/08/2021

14:43:21

00275004572EXPA1

415

9.884

XLON

11/08/2021

14:43:21

00275004573EXPA1

1063

9.884

XLON

11/08/2021

14:43:21

00275004574EXPA1

462

9.880

XLON

11/08/2021

14:45:25

00275005585EXPA1

23

9.886

XLON

11/08/2021

14:46:27

00275006057EXPA1

283

9.886

XLON

11/08/2021

14:46:27

00275006058EXPA1

799

9.892

XLON

11/08/2021

14:47:11

00275006357EXPA1

336

9.892

XLON

11/08/2021

14:47:11

00275006358EXPA1

200

9.892

XLON

11/08/2021

14:47:11

00275006360EXPA1

170

9.892

XLON

11/08/2021

14:47:11

00275006361EXPA1

335

9.890

XLON

11/08/2021

14:48:17

00275006827EXPA1

150

9.890

XLON

11/08/2021

14:48:17

00275006828EXPA1

1083

9.890

XLON

11/08/2021

14:48:17

00275006829EXPA1

250

9.892

XLON

11/08/2021

14:49:45

00275007648EXPA1

138

9.892

XLON

11/08/2021

14:49:45

00275007650EXPA1

130

9.892

XLON

11/08/2021

14:49:45

00275007651EXPA1

45

9.890

XLON

11/08/2021

14:51:04

00275008267EXPA1

84

9.892

XLON

11/08/2021

14:51:04

00275008268EXPA1

200

9.892

XLON

11/08/2021

14:51:04

00275008269EXPA1

150

9.892

XLON

11/08/2021

14:51:04

00275008270EXPA1

240

9.892

XLON

11/08/2021

14:51:04

00275008271EXPA1

3

9.886

XLON

11/08/2021

14:51:09

00275008321EXPA1

228

9.880

XLON

11/08/2021

14:51:33

00275008548EXPA1

227

9.880

XLON

11/08/2021

14:51:33

00275008549EXPA1

882

9.884

XLON

11/08/2021

14:52:21

00275008925EXPA1

5

9.886

XLON

11/08/2021

14:53:14

00275009276EXPA1

42

9.886

XLON

11/08/2021

14:53:35

00275009439EXPA1

943

9.886

XLON

11/08/2021

14:53:35

00275009440EXPA1

574

9.884

XLON

11/08/2021

14:54:03

00275009677EXPA1

45

9.886

XLON

11/08/2021

14:54:56

00275010058EXPA1

822

9.886

XLON

11/08/2021

14:55:23

00275010233EXPA1

230

9.888

XLON

11/08/2021

14:56:25

00275010774EXPA1

832

9.888

XLON

11/08/2021

14:56:25

00275010775EXPA1

6

9.886

XLON

11/08/2021

14:56:55

00275010941EXPA1

55

9.886

XLON

11/08/2021

14:56:55

00275010943EXPA1

3

9.886

XLON

11/08/2021

14:56:55

00275010944EXPA1

658

9.886

XLON

11/08/2021

14:56:55

00275010945EXPA1

253

9.886

XLON

11/08/2021

14:57:02

00275010964EXPA1

328

9.886

XLON

11/08/2021

14:57:02

00275010965EXPA1

536

9.884

XLON

11/08/2021

14:59:07

00275011954EXPA1

43

9.882

XLON

11/08/2021

14:59:49

00275012384EXPA1

54

9.882

XLON

11/08/2021

14:59:49

00275012385EXPA1

294

9.882

XLON

11/08/2021

14:59:49

00275012386EXPA1

1

9.882

XLON

11/08/2021

14:59:54

00275012467EXPA1

521

9.884

XLON

11/08/2021

15:00:51

00275013081EXPA1

562

9.884

XLON

11/08/2021

15:00:51

00275013082EXPA1

29

9.882

XLON

11/08/2021

15:01:17

00275013249EXPA1

53

9.882

XLON

11/08/2021

15:01:17

00275013250EXPA1

313

9.882

XLON

11/08/2021

15:01:17

00275013252EXPA1

699

9.882

XLON

11/08/2021

15:01:17

00275013253EXPA1

56

9.882

XLON

11/08/2021

15:01:17

00275013258EXPA1

883

9.884

XLON

11/08/2021

15:02:05

00275013536EXPA1

250

9.884

XLON

11/08/2021

15:02:13

00275013578EXPA1

101

9.884

XLON

11/08/2021

15:02:13

00275013579EXPA1

540

9.882

XLON

11/08/2021

15:02:59

00275013884EXPA1

21

9.882

XLON

11/08/2021

15:03:18

00275014158EXPA1

10

9.882

XLON

11/08/2021

15:03:18

00275014159EXPA1

91

9.882

XLON

11/08/2021

15:03:18

00275014160EXPA1

52

9.882

XLON

11/08/2021

15:03:18

00275014162EXPA1

305

9.882

XLON

11/08/2021

15:03:18

00275014164EXPA1

296

9.882

XLON

11/08/2021

15:03:18

00275014165EXPA1

19

9.884

XLON

11/08/2021

15:04:24

00275014672EXPA1

250

9.884

XLON

11/08/2021

15:04:24

00275014673EXPA1

51

9.884

XLON

11/08/2021

15:04:24

00275014674EXPA1

100

9.884

XLON

11/08/2021

15:04:24

00275014675EXPA1

100

9.884

XLON

11/08/2021

15:04:24

00275014676EXPA1

100

9.884

XLON

11/08/2021

15:04:24

00275014677EXPA1

951

9.884

XLON

11/08/2021

15:04:44

00275014842EXPA1

111

9.886

XLON

11/08/2021

15:05:59

00275015493EXPA1

230

9.886

XLON

11/08/2021

15:05:59

00275015494EXPA1

301

9.886

XLON

11/08/2021

15:05:59

00275015495EXPA1

100

9.886

XLON

11/08/2021

15:05:59

00275015496EXPA1

100

9.886

XLON

11/08/2021

15:05:59

00275015497EXPA1

100

9.886

XLON

11/08/2021

15:05:59

00275015498EXPA1

100

9.886

XLON

11/08/2021

15:05:59

00275015499EXPA1

3

9.886

XLON

11/08/2021

15:05:59

00275015500EXPA1

236

9.886

XLON

11/08/2021

15:05:59

00275015501EXPA1

319

9.884

XLON

11/08/2021

15:06:24

00275015666EXPA1

100

9.884

XLON

11/08/2021

15:06:24

00275015667EXPA1

100

9.884

XLON

11/08/2021

15:06:24

00275015668EXPA1

100

9.884

XLON

11/08/2021

15:06:24

00275015669EXPA1

45

9.884

XLON

11/08/2021

15:06:33

00275015743EXPA1

553

9.884

XLON

11/08/2021

15:07:32

00275016260EXPA1

101

9.884

XLON

11/08/2021

15:07:32

00275016262EXPA1

166

9.882

XLON

11/08/2021

15:08:20

00275016608EXPA1

100

9.882

XLON

11/08/2021

15:08:20

00275016609EXPA1

94

9.882

XLON

11/08/2021

15:08:20

00275016610EXPA1

314

9.882

XLON

11/08/2021

15:08:20

00275016611EXPA1

381

9.882

XLON

11/08/2021

15:08:20

00275016612EXPA1

6

9.890

XLON

11/08/2021

15:09:03

00275017019EXPA1

240

9.894

XLON

11/08/2021

15:09:11

00275017093EXPA1

155

9.894

XLON

11/08/2021

15:09:11

00275017094EXPA1

606

9.894

XLON

11/08/2021

15:09:11

00275017095EXPA1

385

9.892

XLON

11/08/2021

15:09:58

00275017536EXPA1

796

9.896

XLON

11/08/2021

15:10:51

00275017937EXPA1

170

9.896

XLON

11/08/2021

15:10:51

00275017938EXPA1

253

9.892

XLON

11/08/2021

15:12:07

00275018581EXPA1

250

9.894

XLON

11/08/2021

15:12:45

00275018951EXPA1

923

9.894

XLON

11/08/2021

15:12:45

00275018952EXPA1

173

9.892

XLON

11/08/2021

15:12:45

00275018953EXPA1

133

9.900

XLON

11/08/2021

15:15:03

00275020295EXPA1

511

9.898

XLON

11/08/2021

15:15:22

00275020436EXPA1

181

9.896

XLON

11/08/2021

15:16:50

00275021267EXPA1

297

9.896

XLON

11/08/2021

15:16:50

00275021268EXPA1

244

9.898

XLON

11/08/2021

15:18:07

00275021985EXPA1

384

9.898

XLON

11/08/2021

15:18:07

00275021986EXPA1

4

9.906

XLON

11/08/2021

15:21:09

00275023949EXPA1

73

9.906

XLON

11/08/2021

15:21:09

00275023950EXPA1

96

9.906

XLON

11/08/2021

15:21:09

00275023951EXPA1

11

9.908

XLON

11/08/2021

15:21:31

00275024126EXPA1

11

9.908

XLON

11/08/2021

15:21:31

00275024127EXPA1

70

9.910

XLON

11/08/2021

15:21:41

00275024230EXPA1

120

9.910

XLON

11/08/2021

15:21:41

00275024232EXPA1

1600

9.910

XLON

11/08/2021

15:21:49

00275024302EXPA1

1400

9.910

XLON

11/08/2021

15:21:49

00275024303EXPA1

1515

9.910

XLON

11/08/2021

15:21:49

00275024304EXPA1

1816

9.910

XLON

11/08/2021

15:21:49

00275024305EXPA1

115

9.898

XLON

11/08/2021

15:29:04

00275028674EXPA1

 

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
 
 
POSDKDBPABKDAFD
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