Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

21st Sep 2021 07:00

RNS Number : 3805M

Frasers Group PLC

21 September 2021

Date: 21 September 2021

FRASERS GROUP PLC ("Frasers Group" or "the Company")

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 20 September 2021 it purchased 139,082 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 662.87 pence per share, as part of the Company's buyback programme announced on 6 August 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 130,938,803 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 509,663,566.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Liberum Capital Limited is set out below.

Aggregated information:

Platform code	BATE
Date of purchase:	20-Sep-21
Number of ordinary shares purchased:	26,260
Volume weighted average price paid per share:	663.42

Platform code	XLON
Date of purchase:	20-Sep-21
Number of ordinary shares purchased:	90,541
Volume weighted average price paid per share:	662.51

Platform code	CHIX
Date of purchase:	20-Sep-21
Number of ordinary shares purchased:	13,792
Volume weighted average price paid per share:	663.71

Platform code	TRQX
Date of purchase:	20-Sep-21
Number of ordinary shares purchased:	8,489
Volume weighted average price paid per share:	663.63

Transaction details:

Transaction Date	Transaction Time	Volume	Price (p)	Platform code
20/09/2021	16:25:31.668	59	672.5	BATE
20/09/2021	16:25:31.668	78	672.5	BATE
20/09/2021	16:25:31.668	46	672.5	BATE
20/09/2021	16:24:31.666	24	672.5	BATE
20/09/2021	16:24:31.665	3	672.5	BATE
20/09/2021	16:24:31.665	122	672.5	BATE
20/09/2021	16:23:31.650	149	672.5	BATE
20/09/2021	16:22:31.647	108	673	BATE
20/09/2021	16:22:31.647	62	673	BATE
20/09/2021	16:21:22.614	164	672.5	BATE
20/09/2021	16:21:22.611	154	672.5	BATE
20/09/2021	16:21:22.611	250	672.5	BATE
20/09/2021	16:21:22.611	307	672.5	BATE
20/09/2021	16:21:22.611	81	672.5	BATE
20/09/2021	16:14:07.140	60	671.5	BATE
20/09/2021	16:14:07.139	5	671.5	BATE
20/09/2021	16:14:07.139	44	671.5	BATE
20/09/2021	16:14:07.139	5	671.5	BATE
20/09/2021	16:14:07.139	19	671.5	BATE
20/09/2021	16:13:04.729	93	671.5	BATE
20/09/2021	16:12:04.602	14	671.5	BATE
20/09/2021	16:12:04.602	38	671.5	BATE
20/09/2021	16:12:04.601	62	671.5	BATE
20/09/2021	16:11:04.599	108	671.5	BATE
20/09/2021	16:10:04.720	108	671.5	BATE
20/09/2021	16:10:04.720	106	671.5	BATE
20/09/2021	16:08:04.681	56	671.5	BATE
20/09/2021	16:08:04.681	28	671.5	BATE
20/09/2021	16:07:15.079	73	671.5	BATE
20/09/2021	16:07:15.077	3	671.5	BATE
20/09/2021	16:07:15.077	100	671.5	BATE
20/09/2021	16:05:30.795	83	670.5	BATE
20/09/2021	16:04:30.794	225	670.5	BATE
20/09/2021	16:01:37.572	24	669	BATE
20/09/2021	16:01:37.571	47	669	BATE
20/09/2021	16:01:37.571	1	669	BATE
20/09/2021	16:01:37.570	87	669	BATE
20/09/2021	16:00:43.423	12	668	BATE
20/09/2021	15:59:34.648	96	669	BATE
20/09/2021	15:58:34.646	37	669.5	BATE
20/09/2021	15:58:34.644	92	669.5	BATE
20/09/2021	15:57:13.294	84	669	BATE
20/09/2021	15:57:13.291	38	669	BATE
20/09/2021	15:57:13.291	28	669	BATE
20/09/2021	15:56:23.765	15	669	BATE
20/09/2021	15:56:23.765	23	669	BATE
20/09/2021	15:55:13.651	33	669.5	BATE
20/09/2021	15:55:13.618	82	669.5	BATE
20/09/2021	15:55:13.618	127	669.5	BATE
20/09/2021	15:52:12.739	38	669.5	BATE
20/09/2021	15:52:12.737	63	669.5	BATE
20/09/2021	15:52:12.737	39	669.5	BATE
20/09/2021	15:50:50.612	33	670	BATE
20/09/2021	15:50:31.941	33	670	BATE
20/09/2021	15:49:40.579	31	670.5	BATE
20/09/2021	15:49:40.091	10	670.5	BATE
20/09/2021	15:49:40.091	42	670.5	BATE
20/09/2021	15:49:40.089	89	670.5	BATE
20/09/2021	15:49:40.089	43	670.5	BATE
20/09/2021	15:47:05.687	62	671	BATE
20/09/2021	15:46:20.018	10	671.5	BATE
20/09/2021	15:46:20.018	100	671.5	BATE
20/09/2021	15:44:58.047	16	672	BATE
20/09/2021	15:44:58.047	86	672	BATE
20/09/2021	15:43:42.490	130	672.5	BATE
20/09/2021	15:42:13.735	75	671.5	BATE
20/09/2021	15:41:10.565	84	670.5	BATE
20/09/2021	15:40:10.564	76	670.5	BATE
20/09/2021	15:39:10.562	37	670.5	BATE
20/09/2021	15:39:10.560	78	670.5	BATE
20/09/2021	15:37:43.146	80	670.5	BATE
20/09/2021	15:36:43.143	72	670.5	BATE
20/09/2021	15:35:43.140	89	670	BATE
20/09/2021	15:34:43.137	83	669.5	BATE
20/09/2021	15:33:32.337	77	669.5	BATE
20/09/2021	15:33:32.337	82	669.5	BATE
20/09/2021	15:33:32.337	8	669.5	BATE
20/09/2021	15:33:32.337	67	669.5	BATE
20/09/2021	15:33:32.337	6	669.5	BATE
20/09/2021	15:30:20.277	6	669.5	BATE
20/09/2021	15:30:20.276	16	669.5	BATE
20/09/2021	15:30:20.276	3	669.5	BATE
20/09/2021	15:30:20.275	33	669.5	BATE
20/09/2021	15:30:20.271	82	669.5	BATE
20/09/2021	15:30:20.271	86	669.5	BATE
20/09/2021	15:30:20.271	100	669.5	BATE
20/09/2021	15:26:15.392	96	669.5	BATE
20/09/2021	15:24:56.388	5	668.5	BATE
20/09/2021	15:24:56.388	23	668.5	BATE
20/09/2021	15:24:56.388	49	668.5	BATE
20/09/2021	15:24:56.354	4	668.5	BATE
20/09/2021	15:24:56.354	10	668.5	BATE
20/09/2021	15:24:56.354	9	668.5	BATE
20/09/2021	15:24:56.353	11	668.5	BATE
20/09/2021	15:24:56.353	59	668.5	BATE
20/09/2021	15:22:53.821	93	669.5	BATE
20/09/2021	15:21:40.305	167	670	BATE
20/09/2021	15:19:40.299	36	670	BATE
20/09/2021	15:19:11.628	123	670	BATE
20/09/2021	15:17:00.405	4	670	BATE
20/09/2021	15:17:00.404	10	670	BATE
20/09/2021	15:17:00.339	18	670	BATE
20/09/2021	15:17:00.339	3	670	BATE
20/09/2021	15:16:52.303	68	670.5	BATE
20/09/2021	15:15:45.384	65	670.5	BATE
20/09/2021	15:14:45.382	36	671	BATE
20/09/2021	15:14:45.380	38	671	BATE
20/09/2021	15:14:06.194	83	671	BATE
20/09/2021	15:12:36.728	73	671.5	BATE
20/09/2021	15:12:05.252	46	670.5	BATE
20/09/2021	15:10:58.143	73	671	BATE
20/09/2021	15:10:02.119	66	670.5	BATE
20/09/2021	15:08:54.744	9	671	BATE
20/09/2021	15:08:54.687	157	671	BATE
20/09/2021	15:08:54.687	7	671	BATE
20/09/2021	15:08:54.687	69	671	BATE
20/09/2021	15:05:56.701	213	670.5	BATE
20/09/2021	15:04:10.728	28	669	BATE
20/09/2021	15:04:10.720	19	669	BATE
20/09/2021	15:04:10.720	16	669	BATE
20/09/2021	15:02:17.559	16	669	BATE
20/09/2021	15:02:17.559	18	669	BATE
20/09/2021	15:01:44.843	77	669.5	BATE
20/09/2021	15:01:44.842	22	669.5	BATE
20/09/2021	15:01:44.841	37	669.5	BATE
20/09/2021	15:01:44.841	10	669.5	BATE
20/09/2021	14:59:49.876	205	670	BATE
20/09/2021	14:56:47.561	42	669.5	BATE
20/09/2021	14:56:47.561	28	669.5	BATE
20/09/2021	14:56:47.557	14	669.5	BATE
20/09/2021	14:56:47.557	32	669.5	BATE
20/09/2021	14:56:07.950	22	669.5	BATE
20/09/2021	14:56:07.950	30	669.5	BATE
20/09/2021	14:56:07.950	5	669.5	BATE
20/09/2021	14:54:29.079	33	670.5	BATE
20/09/2021	14:54:29.078	75	670.5	BATE
20/09/2021	14:53:12.751	35	669.5	BATE
20/09/2021	14:53:12.749	89	669.5	BATE
20/09/2021	14:51:53.168	97	669.5	BATE
20/09/2021	14:50:53.166	35	669.5	BATE
20/09/2021	14:50:15.175	35	670.5	BATE
20/09/2021	14:50:15.175	22	670.5	BATE
20/09/2021	14:50:15.173	307	670.5	BATE
20/09/2021	14:48:35.993	6	670	BATE
20/09/2021	14:48:35.993	54	670	BATE
20/09/2021	14:45:13.219	86	670.5	BATE
20/09/2021	14:44:13.215	54	670.5	BATE
20/09/2021	14:43:10.017	40	670.5	BATE
20/09/2021	14:43:10.015	54	670.5	BATE
20/09/2021	14:41:47.734	33	670.5	BATE
20/09/2021	14:41:47.733	44	670.5	BATE
20/09/2021	14:40:36.148	94	669	BATE
20/09/2021	14:39:03.027	39	669.5	BATE
20/09/2021	14:39:03.026	113	669.5	BATE
20/09/2021	14:39:03.026	100	669.5	BATE
20/09/2021	14:36:41.742	80	667.5	BATE
20/09/2021	14:35:22.621	39	667.5	BATE
20/09/2021	14:35:22.619	77	667.5	BATE
20/09/2021	14:34:01.817	91	667.5	BATE
20/09/2021	14:34:01.817	90	667.5	BATE
20/09/2021	14:31:50.486	63	668	BATE
20/09/2021	14:30:50.406	21	667	BATE
20/09/2021	14:30:50.406	79	667	BATE
20/09/2021	14:29:25.679	61	668	BATE
20/09/2021	14:29:25.679	73	668	BATE
20/09/2021	14:29:25.679	63	668	BATE
20/09/2021	14:26:04.521	76	668.5	BATE
20/09/2021	14:24:25.543	55	666.5	BATE
20/09/2021	14:24:25.543	68	666.5	BATE
20/09/2021	14:21:49.205	57	666.5	BATE
20/09/2021	14:20:39.302	39	667.5	BATE
20/09/2021	14:19:54.519	34	667.5	BATE
20/09/2021	14:18:54.514	64	667	BATE
20/09/2021	14:17:53.869	35	666	BATE
20/09/2021	14:16:44.872	60	664.5	BATE
20/09/2021	14:16:44.872	1	664.5	BATE
20/09/2021	14:15:43.761	46	665	BATE
20/09/2021	14:14:38.532	96	665	BATE
20/09/2021	14:12:26.566	53	664	BATE
20/09/2021	14:12:26.566	4	664	BATE
20/09/2021	14:12:26.566	16	664	BATE
20/09/2021	14:12:26.566	6	664	BATE
20/09/2021	14:12:26.566	4	664	BATE
20/09/2021	14:10:40.662	42	663.5	BATE
20/09/2021	14:10:40.660	44	663.5	BATE
20/09/2021	14:09:06.011	64	663.5	BATE
20/09/2021	14:08:06.008	38	663.5	BATE
20/09/2021	14:07:06.005	78	663	BATE
20/09/2021	14:07:06.005	38	663	BATE
20/09/2021	14:04:52.631	60	661.5	BATE
20/09/2021	14:04:52.631	11	661.5	BATE
20/09/2021	14:03:44.790	56	661.5	BATE
20/09/2021	14:02:44.787	65	661.5	BATE
20/09/2021	14:02:44.786	4	661	BATE
20/09/2021	14:01:23.435	37	661.5	BATE
20/09/2021	14:01:23.433	74	661.5	BATE
20/09/2021	14:00:10.998	14	661.5	BATE
20/09/2021	14:00:10.998	25	661.5	BATE
20/09/2021	13:59:19.534	92	662	BATE
20/09/2021	13:58:18.651	54	663	BATE
20/09/2021	13:56:58.984	44	662	BATE
20/09/2021	13:55:54.756	35	660	BATE
20/09/2021	13:55:03.962	40	662	BATE
20/09/2021	13:55:03.962	46	662	BATE
20/09/2021	13:52:49.538	34	663	BATE
20/09/2021	13:52:27.689	37	663.5	BATE
20/09/2021	13:51:15.611	42	664	BATE
20/09/2021	13:50:07.710	53	665	BATE
20/09/2021	13:48:45.015	55	664	BATE
20/09/2021	13:47:45.012	39	663.5	BATE
20/09/2021	13:46:06.735	33	662.5	BATE
20/09/2021	13:46:06.734	36	662.5	BATE
20/09/2021	13:44:38.697	36	662	BATE
20/09/2021	13:43:38.694	33	662	BATE
20/09/2021	13:42:38.692	11	662	BATE
20/09/2021	13:42:38.692	24	662	BATE
20/09/2021	13:42:28.299	42	662	BATE
20/09/2021	13:40:52.816	34	662.5	BATE
20/09/2021	13:39:52.814	74	662	BATE
20/09/2021	13:38:25.184	53	661.5	BATE
20/09/2021	13:37:25.079	53	661.5	BATE
20/09/2021	13:36:25.077	14	661.5	BATE
20/09/2021	13:36:25.076	38	661.5	BATE
20/09/2021	13:35:25.075	3	661.5	BATE
20/09/2021	13:35:25.074	34	661.5	BATE
20/09/2021	13:34:25.070	6	661.5	BATE
20/09/2021	13:34:25.070	29	661.5	BATE
20/09/2021	13:34:25.068	43	661.5	BATE
20/09/2021	13:34:25.068	45	661.5	BATE
20/09/2021	13:34:25.068	47	661.5	BATE
20/09/2021	13:34:25.068	50	661.5	BATE
20/09/2021	13:34:25.068	48	661.5	BATE
20/09/2021	13:28:42.384	43	661.5	BATE
20/09/2021	13:27:42.382	44	661.5	BATE
20/09/2021	13:27:42.380	42	661.5	BATE
20/09/2021	13:25:53.062	47	661	BATE
20/09/2021	13:24:53.060	37	661	BATE
20/09/2021	13:23:53.057	17	661	BATE
20/09/2021	13:23:53.057	20	661	BATE
20/09/2021	13:22:53.056	48	661	BATE
20/09/2021	13:21:53.052	35	661	BATE
20/09/2021	13:20:04.143	3	661	BATE
20/09/2021	13:20:04.143	34	661	BATE
20/09/2021	13:20:04.141	37	661	BATE
20/09/2021	13:20:04.141	32	661	BATE
20/09/2021	13:17:06.830	35	661.5	BATE
20/09/2021	13:16:06.827	38	661.5	BATE
20/09/2021	13:15:06.825	40	661.5	BATE
20/09/2021	13:14:06.823	51	661.5	BATE
20/09/2021	13:12:06.822	38	661.5	BATE
20/09/2021	13:12:06.820	16	661.5	BATE
20/09/2021	13:12:06.820	21	661.5	BATE
20/09/2021	13:10:22.582	35	661	BATE
20/09/2021	13:09:32.440	42	661.5	BATE
20/09/2021	13:08:32.275	50	661.5	BATE
20/09/2021	13:07:16.398	40	662	BATE
20/09/2021	13:06:16.396	40	662	BATE
20/09/2021	13:05:16.394	38	662	BATE
20/09/2021	13:04:16.392	38	662	BATE
20/09/2021	13:03:16.389	38	662	BATE
20/09/2021	13:02:16.387	44	662	BATE
20/09/2021	13:01:16.384	38	662	BATE
20/09/2021	12:59:44.945	37	662	BATE
20/09/2021	12:58:44.942	38	662	BATE
20/09/2021	12:57:44.939	37	662	BATE
20/09/2021	12:56:44.937	6	662	BATE
20/09/2021	12:56:44.936	7	662	BATE
20/09/2021	12:56:44.936	26	662	BATE
20/09/2021	12:56:44.936	22	662	BATE
20/09/2021	12:56:44.936	13	662	BATE
20/09/2021	12:55:44.934	42	662.5	BATE
20/09/2021	12:55:22.685	15	662	BATE
20/09/2021	12:53:08.502	33	662	BATE
20/09/2021	12:52:08.500	6	662	BATE
20/09/2021	12:52:08.500	31	662	BATE
20/09/2021	12:51:08.497	88	662	BATE
20/09/2021	12:51:08.497	19	662	BATE
20/09/2021	12:47:59.466	168	662.5	BATE
20/09/2021	12:43:04.042	58	661.5	BATE
20/09/2021	12:43:04.041	162	661.5	BATE
20/09/2021	12:36:55.186	25	660.5	BATE
20/09/2021	12:36:55.186	23	660.5	BATE
20/09/2021	12:35:45.249	47	661.5	BATE
20/09/2021	12:33:25.728	21	660.5	BATE
20/09/2021	12:33:25.724	14	660.5	BATE
20/09/2021	12:32:21.926	39	660	BATE
20/09/2021	12:30:44.965	34	660.5	BATE
20/09/2021	12:30:19.555	38	661	BATE
20/09/2021	12:29:22.306	32	661	BATE
20/09/2021	12:29:22.306	33	661	BATE
20/09/2021	12:26:25.861	37	661	BATE
20/09/2021	12:26:25.861	38	661	BATE
20/09/2021	12:26:25.861	32	661	BATE
20/09/2021	12:26:25.861	35	661	BATE
20/09/2021	12:22:10.344	36	661	BATE
20/09/2021	12:21:10.341	39	661.5	BATE
20/09/2021	12:20:03.695	34	661.5	BATE
20/09/2021	12:20:03.695	41	661.5	BATE
20/09/2021	12:17:57.541	42	662	BATE
20/09/2021	12:16:57.539	100	662.5	BATE
20/09/2021	12:16:57.539	162	662.5	BATE
20/09/2021	12:08:25.300	50	661.5	BATE
20/09/2021	12:05:22.044	43	661.5	BATE
20/09/2021	12:05:22.044	49	661.5	BATE
20/09/2021	12:05:22.044	50	661.5	BATE
20/09/2021	12:05:22.044	42	661.5	BATE
20/09/2021	12:01:20.612	203	662.5	BATE
20/09/2021	12:01:20.605	18	662.5	BATE
20/09/2021	11:57:17.853	35	661.5	BATE
20/09/2021	11:56:44.587	50	661.5	BATE
20/09/2021	11:56:44.587	47	661.5	BATE
20/09/2021	11:56:44.587	22	661.5	BATE
20/09/2021	11:56:44.586	24	661.5	BATE
20/09/2021	11:56:44.586	38	661.5	BATE
20/09/2021	11:56:44.586	3	661.5	BATE
20/09/2021	11:52:03.571	44	662.5	BATE
20/09/2021	11:52:03.570	213	662.5	BATE
20/09/2021	11:52:03.570	31	662.5	BATE
20/09/2021	11:45:08.115	33	661.5	BATE
20/09/2021	11:44:08.114	35	661.5	BATE
20/09/2021	11:44:08.112	125	661.5	BATE
20/09/2021	11:40:17.116	1	661	BATE
20/09/2021	11:40:15.219	29	661	BATE
20/09/2021	11:40:15.219	35	661	BATE
20/09/2021	11:40:15.219	4	661	BATE
20/09/2021	11:37:45.371	26	661	BATE
20/09/2021	11:37:45.371	6	661	BATE
20/09/2021	11:37:45.369	17	661	BATE
20/09/2021	11:37:45.369	20	661	BATE
20/09/2021	11:35:41.273	38	661.5	BATE
20/09/2021	11:35:41.272	50	661.5	BATE
20/09/2021	11:33:19.521	30	662.5	BATE
20/09/2021	11:33:19.521	162	662.5	BATE
20/09/2021	11:28:19.104	34	661.5	BATE
20/09/2021	11:27:14.970	11	661.5	BATE
20/09/2021	11:27:14.550	9	661.5	BATE
20/09/2021	11:27:10.857	9	661.5	BATE
20/09/2021	11:27:10.856	56	661.5	BATE
20/09/2021	11:24:22.434	37	661.5	BATE
20/09/2021	11:24:22.432	16	661.5	BATE
20/09/2021	11:24:22.432	24	661.5	BATE
20/09/2021	11:22:24.576	35	662.5	BATE
20/09/2021	11:21:24.575	50	662.5	BATE
20/09/2021	11:19:44.310	37	661.5	BATE
20/09/2021	11:18:44.306	36	661.5	BATE
20/09/2021	11:18:44.306	17	661.5	BATE
20/09/2021	11:17:44.304	52	661.5	BATE
20/09/2021	11:15:22.642	36	660	BATE
20/09/2021	11:14:22.640	39	660	BATE
20/09/2021	11:13:22.637	35	660.5	BATE
20/09/2021	11:12:22.634	44	660.5	BATE
20/09/2021	11:11:11.638	8	660	BATE
20/09/2021	11:11:11.638	9	660	BATE
20/09/2021	11:11:11.638	15	660	BATE
20/09/2021	11:11:11.638	11	660	BATE
20/09/2021	11:09:00.086	38	661	BATE
20/09/2021	11:08:32.083	37	661.5	BATE
20/09/2021	11:06:55.916	39	662.5	BATE
20/09/2021	11:05:28.655	33	661	BATE
20/09/2021	11:04:50.934	35	661.5	BATE
20/09/2021	11:03:50.932	72	661.5	BATE
20/09/2021	11:02:09.673	75	662.5	BATE
20/09/2021	11:00:09.670	39	661.5	BATE
20/09/2021	10:59:47.155	44	662.5	BATE
20/09/2021	10:58:21.499	38	661.5	BATE
20/09/2021	10:57:21.104	22	660	BATE
20/09/2021	10:56:58.949	13	660	BATE
20/09/2021	10:55:55.837	39	659.5	BATE
20/09/2021	10:54:55.834	35	659.5	BATE
20/09/2021	10:53:55.832	36	659.5	BATE
20/09/2021	10:53:55.832	38	659.5	BATE
20/09/2021	10:51:48.236	36	660.5	BATE
20/09/2021	10:50:33.213	2	660.5	BATE
20/09/2021	10:50:33.213	34	660.5	BATE
20/09/2021	10:50:26.470	43	660.5	BATE
20/09/2021	10:50:26.470	7	660.5	BATE
20/09/2021	10:48:55.377	37	660.5	BATE
20/09/2021	10:48:17.150	1	661	BATE
20/09/2021	10:48:17.150	50	661	BATE
20/09/2021	10:47:17.148	22	661	BATE
20/09/2021	10:47:17.147	30	661	BATE
20/09/2021	10:46:17.145	48	661	BATE
20/09/2021	10:45:17.143	47	661	BATE
20/09/2021	10:44:01.175	40	660.5	BATE
20/09/2021	10:43:01.174	45	660.5	BATE
20/09/2021	10:42:01.171	34	660.5	BATE
20/09/2021	10:42:01.171	19	660.5	BATE
20/09/2021	10:41:47.326	1	660.5	BATE
20/09/2021	10:39:47.322	38	659.5	BATE
20/09/2021	10:38:47.320	32	659.5	BATE
20/09/2021	10:37:47.317	35	659.5	BATE
20/09/2021	10:37:47.316	1	659.5	BATE
20/09/2021	10:36:38.770	39	659.5	BATE
20/09/2021	10:35:36.545	32	660	BATE
20/09/2021	10:35:09.000	44	661	BATE
20/09/2021	10:34:08.999	44	661	BATE
20/09/2021	10:33:08.996	35	661	BATE
20/09/2021	10:32:08.994	17	661	BATE
20/09/2021	10:32:08.994	16	661	BATE
20/09/2021	10:31:24.505	75	661.5	BATE
20/09/2021	10:29:24.502	11	661	BATE
20/09/2021	10:29:24.502	28	661	BATE
20/09/2021	10:29:09.649	46	661.5	BATE
20/09/2021	10:27:42.831	36	662.5	BATE
20/09/2021	10:26:42.828	37	662	BATE
20/09/2021	10:25:35.786	32	661.5	BATE
20/09/2021	10:24:32.044	52	661.5	BATE
20/09/2021	10:23:05.764	39	659.5	BATE
20/09/2021	10:22:05.761	39	660	BATE
20/09/2021	10:21:05.758	59	660.5	BATE
20/09/2021	10:20:04.364	66	661	BATE
20/09/2021	10:18:27.766	9	660	BATE
20/09/2021	10:18:27.766	7	660	BATE
20/09/2021	10:18:27.766	34	660	BATE
20/09/2021	10:17:35.031	83	661	BATE
20/09/2021	10:17:31.376	33	661	BATE
20/09/2021	10:17:31.376	61	661	BATE
20/09/2021	10:17:30.014	34	661	BATE
20/09/2021	10:13:06.766	38	661	BATE
20/09/2021	10:12:11.998	54	661	BATE
20/09/2021	10:10:13.244	38	659.5	BATE
20/09/2021	10:09:13.241	48	658.5	BATE
20/09/2021	10:08:02.803	53	658.5	BATE
20/09/2021	10:07:02.798	26	658.5	BATE
20/09/2021	10:07:02.798	163	658.5	BATE
20/09/2021	10:00:14.328	36	657	BATE
20/09/2021	10:00:14.327	1	656.5	BATE
20/09/2021	10:00:14.327	24	656.5	BATE
20/09/2021	10:00:14.327	7	656.5	BATE
20/09/2021	09:59:14.324	38	655.5	BATE
20/09/2021	09:57:58.084	36	656.5	BATE
20/09/2021	09:56:48.258	37	657	BATE
20/09/2021	09:55:48.255	24	657	BATE
20/09/2021	09:55:48.255	8	657	BATE
20/09/2021	09:54:48.254	36	657	BATE
20/09/2021	09:53:48.197	36	658	BATE
20/09/2021	09:52:44.279	11	658.5	BATE
20/09/2021	09:52:44.279	43	658.5	BATE
20/09/2021	09:52:44.279	38	658.5	BATE
20/09/2021	09:49:30.264	38	658.5	BATE
20/09/2021	09:48:30.262	39	658.5	BATE
20/09/2021	09:47:30.260	36	658.5	BATE
20/09/2021	09:46:24.928	36	658.5	BATE
20/09/2021	09:46:24.926	188	658.5	BATE
20/09/2021	09:39:42.934	34	657	BATE
20/09/2021	09:38:42.932	45	657	BATE
20/09/2021	09:37:42.929	34	657	BATE
20/09/2021	09:36:02.917	34	657	BATE
20/09/2021	09:36:02.917	35	657	BATE
20/09/2021	09:36:02.917	44	657	BATE
20/09/2021	09:33:23.288	42	657	BATE
20/09/2021	09:32:23.287	35	657	BATE
20/09/2021	09:31:23.284	36	656.5	BATE
20/09/2021	09:30:23.282	39	657	BATE
20/09/2021	09:30:23.280	33	657	BATE
20/09/2021	09:28:37.294	24	657	BATE
20/09/2021	09:28:37.294	14	657	BATE
20/09/2021	09:28:37.294	64	657	BATE
20/09/2021	09:26:12.143	48	657	BATE
20/09/2021	09:25:10.773	34	657.5	BATE
20/09/2021	09:24:12.688	32	657.5	BATE
20/09/2021	09:24:12.686	58	657.5	BATE
20/09/2021	09:22:27.033	32	659.5	BATE
20/09/2021	09:22:27.032	5	658.5	BATE
20/09/2021	09:21:22.476	38	657.5	BATE
20/09/2021	09:20:21.592	55	657.5	BATE
20/09/2021	09:19:21.589	44	657.5	BATE
20/09/2021	09:18:17.162	58	657.5	BATE
20/09/2021	09:17:17.160	18	657	BATE
20/09/2021	09:17:17.160	14	657	BATE
20/09/2021	09:17:17.160	5	657	BATE
20/09/2021	09:17:17.160	4	657	BATE
20/09/2021	09:16:13.962	58	656.5	BATE
20/09/2021	09:15:13.961	41	656.5	BATE
20/09/2021	09:14:13.953	36	656	BATE
20/09/2021	09:12:43.606	31	654	BATE
20/09/2021	09:12:43.606	1	654	BATE
20/09/2021	09:12:43.604	93	654	BATE
20/09/2021	09:10:13.199	36	653.5	BATE
20/09/2021	09:10:10.100	40	653.5	BATE
20/09/2021	09:09:30.286	12	653.5	BATE
20/09/2021	09:08:30.277	17	654	BATE
20/09/2021	09:08:30.277	39	654	BATE
20/09/2021	09:08:30.277	3	654	BATE
20/09/2021	09:07:20.255	36	655	BATE
20/09/2021	09:06:13.797	42	654	BATE
20/09/2021	09:05:13.795	43	654	BATE
20/09/2021	09:04:13.793	126	653.5	BATE
20/09/2021	09:02:03.269	69	653.5	BATE
20/09/2021	09:01:03.266	34	653.5	BATE
20/09/2021	09:00:03.257	155	653.5	BATE
20/09/2021	08:57:21.621	39	652	BATE
20/09/2021	08:56:27.712	38	652	BATE
20/09/2021	08:56:22.151	12	652	BATE
20/09/2021	08:56:17.514	20	652	BATE
20/09/2021	08:55:14.083	13	650.5	BATE
20/09/2021	08:55:14.081	61	650.5	BATE
20/09/2021	08:55:14.081	58	650.5	BATE
20/09/2021	08:52:23.715	44	652	BATE
20/09/2021	08:51:23.713	38	652	BATE
20/09/2021	08:50:23.420	38	652	BATE
20/09/2021	08:49:23.418	53	652	BATE
20/09/2021	08:49:23.417	266	652	BATE
20/09/2021	08:44:29.757	34	652	BATE
20/09/2021	08:43:23.405	54	650.5	BATE
20/09/2021	08:42:23.403	62	651.5	BATE
20/09/2021	08:41:10.887	37	652	BATE
20/09/2021	08:40:10.883	67	652	BATE
20/09/2021	08:38:05.946	49	651	BATE
20/09/2021	08:38:05.945	54	650.5	BATE
20/09/2021	08:38:05.943	51	650.5	BATE
20/09/2021	08:36:11.006	91	652.5	BATE
20/09/2021	08:34:20.021	36	653.5	BATE
20/09/2021	08:34:20.020	39	653.5	BATE
20/09/2021	08:33:20.015	44	650.5	BATE
20/09/2021	08:32:20.013	32	650.5	BATE
20/09/2021	08:32:14.328	41	650.5	BATE
20/09/2021	08:30:53.576	75	650.5	BATE
20/09/2021	08:29:20.615	47	651	BATE
20/09/2021	08:29:20.615	14	651	BATE
20/09/2021	08:28:20.613	32	650.5	BATE
20/09/2021	08:26:30.114	35	649	BATE
20/09/2021	08:25:30.112	63	649.5	BATE
20/09/2021	08:24:12.505	26	650	BATE
20/09/2021	08:24:10.508	32	650	BATE
20/09/2021	08:23:10.506	33	652	BATE
20/09/2021	08:23:10.505	17	652	BATE
20/09/2021	08:22:10.503	60	652	BATE
20/09/2021	08:21:10.501	46	652	BATE
20/09/2021	08:20:10.499	99	652	BATE
20/09/2021	08:18:14.401	66	650	BATE
20/09/2021	08:17:10.687	38	650.5	BATE
20/09/2021	08:16:07.955	38	650	BATE
20/09/2021	08:16:07.953	11	650	BATE
20/09/2021	08:16:07.953	12	650	BATE
20/09/2021	08:16:07.953	11	650	BATE
20/09/2021	08:14:52.817	37	651.5	BATE
20/09/2021	08:14:29.939	40	652	BATE
20/09/2021	08:13:25.641	47	653.5	BATE
20/09/2021	08:13:25.639	93	653.5	BATE
20/09/2021	08:11:50.526	33	653.5	BATE
20/09/2021	08:11:50.524	32	653	BATE
20/09/2021	08:10:27.630	90	652	BATE
20/09/2021	08:09:27.627	32	652	BATE
20/09/2021	08:07:45.997	42	650.5	BATE
20/09/2021	08:07:45.996	11	649.5	BATE
20/09/2021	08:07:45.996	37	649.5	BATE
20/09/2021	08:06:46.884	31	651	BATE
20/09/2021	08:06:46.884	5	651	BATE
20/09/2021	08:06:14.902	34	650.5	BATE
20/09/2021	08:05:10.019	73	650.5	BATE
20/09/2021	08:05:10.019	100	650.5	BATE
20/09/2021	08:03:08.309	33	647.5	BATE
20/09/2021	08:02:08.305	95	649.5	BATE
20/09/2021	08:01:08.301	32	649.5	BATE
20/09/2021	08:00:18.297	33	664	BATE
20/09/2021	08:00:30.295	82	658.5	CHIX
20/09/2021	08:00:34.124	51	654	CHIX
20/09/2021	08:00:38.883	18	654	CHIX
20/09/2021	08:00:38.883	21	654	CHIX
20/09/2021	08:05:34.558	88	649.5	CHIX
20/09/2021	08:07:20.013	91	649.5	CHIX
20/09/2021	08:10:27.629	89	652	CHIX
20/09/2021	08:13:57.714	86	653	CHIX
20/09/2021	08:15:27.748	89	650.5	CHIX
20/09/2021	08:20:10.499	93	652	CHIX
20/09/2021	08:23:30.092	85	650.5	CHIX
20/09/2021	08:28:30.097	88	650.5	CHIX
20/09/2021	08:31:30.098	89	650.5	CHIX
20/09/2021	08:35:10.806	84	653	CHIX
20/09/2021	08:36:28.212	10	651	CHIX
20/09/2021	08:36:28.213	63	651	CHIX
20/09/2021	08:36:28.213	25	651	CHIX
20/09/2021	08:41:30.770	85	652	CHIX
20/09/2021	08:45:23.410	77	651.5	CHIX
20/09/2021	08:45:23.411	22	651.5	CHIX
20/09/2021	08:49:23.414	95	652	CHIX
20/09/2021	08:50:39.929	22	650.5	CHIX
20/09/2021	08:50:39.929	71	650.5	CHIX
20/09/2021	08:56:45.993	14	652	CHIX
20/09/2021	08:56:56.438	82	652	CHIX
20/09/2021	09:00:42.536	34	653.5	CHIX
20/09/2021	09:00:42.536	47	653.5	CHIX
20/09/2021	09:01:42.546	90	653	CHIX
20/09/2021	09:06:13.793	95	654	CHIX
20/09/2021	09:10:20.335	87	653.5	CHIX
20/09/2021	09:15:13.959	82	657	CHIX
20/09/2021	09:17:13.963	91	656	CHIX
20/09/2021	09:22:15.010	3	657.5	CHIX
20/09/2021	09:22:15.010	88	657.5	CHIX
20/09/2021	09:26:15.011	61	657	CHIX
20/09/2021	09:26:15.011	32	657	CHIX
20/09/2021	09:30:23.280	88	657	CHIX
20/09/2021	09:36:02.917	99	657	CHIX
20/09/2021	09:44:36.006	84	658.5	CHIX
20/09/2021	09:48:22.591	93	658.5	CHIX
20/09/2021	09:52:44.279	90	658.5	CHIX
20/09/2021	09:57:58.084	86	656.5	CHIX
20/09/2021	10:07:02.796	85	658.5	CHIX
20/09/2021	10:07:02.796	11	658.5	CHIX
20/09/2021	10:07:02.796	3	658.5	CHIX
20/09/2021	10:07:02.796	12	658.5	CHIX
20/09/2021	10:10:08.143	99	659.5	CHIX
20/09/2021	10:18:27.764	97	660.5	CHIX
20/09/2021	10:18:27.764	91	660.5	CHIX
20/09/2021	10:20:33.016	87	660	CHIX
20/09/2021	10:21:19.568	1	660	CHIX
20/09/2021	10:29:24.156	80	661	CHIX
20/09/2021	10:29:24.156	93	661	CHIX
20/09/2021	10:35:08.994	97	661	CHIX
20/09/2021	10:42:00.013	81	661	CHIX
20/09/2021	10:45:00.023	94	661	CHIX
20/09/2021	10:49:17.104	3	661	CHIX
20/09/2021	10:49:17.104	33	661	CHIX
20/09/2021	10:49:17.202	14	661	CHIX
20/09/2021	10:49:17.203	38	661	CHIX
20/09/2021	10:49:40.902	1	661	CHIX
20/09/2021	10:53:40.905	84	660	CHIX
20/09/2021	10:59:47.151	81	662.5	CHIX
20/09/2021	11:02:50.930	84	661	CHIX
20/09/2021	11:07:04.428	92	662	CHIX
20/09/2021	11:11:11.638	1	660	CHIX
20/09/2021	11:11:11.639	55	660	CHIX
20/09/2021	11:11:11.639	42	660	CHIX
20/09/2021	11:19:44.311	85	662	CHIX
20/09/2021	11:19:44.311	4	662	CHIX
20/09/2021	11:22:44.312	91	662	CHIX
20/09/2021	11:29:22.437	86	662	CHIX
20/09/2021	11:37:45.369	95	661	CHIX
20/09/2021	11:40:15.219	34	661	CHIX
20/09/2021	11:40:15.219	35	661	CHIX
20/09/2021	11:40:17.116	9	661	CHIX
20/09/2021	11:47:23.745	30	662	CHIX
20/09/2021	11:47:23.749	16	662	CHIX
20/09/2021	11:47:23.755	88	662.5	CHIX
20/09/2021	11:49:23.758	95	662	CHIX
20/09/2021	11:53:27.233	27	662	CHIX
20/09/2021	11:53:27.233	7	662	CHIX
20/09/2021	11:53:27.234	47	662	CHIX
20/09/2021	12:01:20.607	31	662.5	CHIX
20/09/2021	12:01:20.607	69	662.5	CHIX
20/09/2021	12:01:20.609	15	662.5	CHIX
20/09/2021	12:01:20.615	6	662.5	CHIX
20/09/2021	12:05:45.324	93	660.5	CHIX
20/09/2021	12:08:50.940	96	662	CHIX
20/09/2021	12:15:50.946	5	662	CHIX
20/09/2021	12:15:50.946	90	662	CHIX
20/09/2021	12:20:03.696	96	661.5	CHIX
20/09/2021	12:25:03.699	58	661.5	CHIX
20/09/2021	12:25:03.699	23	661.5	CHIX
20/09/2021	12:30:44.965	88	660.5	CHIX
20/09/2021	12:36:47.715	90	660.5	CHIX
20/09/2021	12:43:04.041	89	661.5	CHIX
20/09/2021	12:47:59.470	88	662	CHIX
20/09/2021	12:51:59.474	82	662.5	CHIX
20/09/2021	12:56:59.476	78	662	CHIX
20/09/2021	12:56:59.476	7	662	CHIX
20/09/2021	12:56:59.477	4	662	CHIX
20/09/2021	13:03:10.681	82	662.5	CHIX
20/09/2021	13:06:16.398	13	662	CHIX
20/09/2021	13:08:32.276	98	661.5	CHIX
20/09/2021	13:11:45.290	97	662	CHIX
20/09/2021	13:20:04.141	80	661	CHIX
20/09/2021	13:21:53.052	19	661	CHIX
20/09/2021	13:21:53.052	61	661	CHIX
20/09/2021	13:24:53.056	91	661	CHIX
20/09/2021	13:27:53.060	34	661	CHIX
20/09/2021	13:27:53.060	47	661	CHIX
20/09/2021	13:34:25.070	67	661.5	CHIX
20/09/2021	13:34:25.070	28	661.5	CHIX
20/09/2021	13:34:25.070	8	661.5	CHIX
20/09/2021	13:37:25.080	1	661.5	CHIX
20/09/2021	13:37:25.080	63	661.5	CHIX
20/09/2021	13:37:25.081	5	661.5	CHIX
20/09/2021	13:37:25.081	22	661.5	CHIX
20/09/2021	13:42:28.299	94	662	CHIX
20/09/2021	13:46:28.301	85	662.5	CHIX
20/09/2021	13:50:15.606	82	663.5	CHIX
20/09/2021	13:50:15.606	3	663.5	CHIX
20/09/2021	13:52:49.538	99	663	CHIX
20/09/2021	13:58:19.532	92	662	CHIX
20/09/2021	14:02:40.126	83	661.5	CHIX
20/09/2021	14:03:40.129	94	661.5	CHIX
20/09/2021	14:06:50.013	60	662.5	CHIX
20/09/2021	14:06:50.014	22	662.5	CHIX
20/09/2021	14:10:40.665	37	663	CHIX
20/09/2021	14:10:40.665	51	663	CHIX
20/09/2021	14:14:42.905	95	664	CHIX
20/09/2021	14:17:51.264	89	665.5	CHIX
20/09/2021	14:21:40.013	83	667	CHIX
20/09/2021	14:24:25.543	88	666.5	CHIX
20/09/2021	14:29:25.679	85	668	CHIX
20/09/2021	14:29:25.679	92	668	CHIX
20/09/2021	14:34:01.817	69	667.5	CHIX
20/09/2021	14:34:01.817	16	667.5	CHIX
20/09/2021	14:34:01.817	84	667.5	CHIX
20/09/2021	14:37:41.748	64	668	CHIX
20/09/2021	14:38:20.481	90	669.5	CHIX
20/09/2021	14:41:15.806	87	669.5	CHIX
20/09/2021	14:43:10.014	93	670	CHIX
20/09/2021	14:46:14.866	94	670	CHIX
20/09/2021	14:48:16.791	85	670	CHIX
20/09/2021	14:50:23.280	85	670.5	CHIX
20/09/2021	14:53:12.815	90	669.5	CHIX
20/09/2021	14:53:12.815	9	669.5	CHIX
20/09/2021	14:53:12.842	18	669.5	CHIX
20/09/2021	14:54:47.720	90	670	CHIX
20/09/2021	15:00:24.513	49	669.5	CHIX
20/09/2021	15:00:24.513	108	669.5	CHIX
20/09/2021	15:00:29.695	50	669.5	CHIX
20/09/2021	15:00:29.734	35	669.5	CHIX
20/09/2021	15:03:29.737	15	669.5	CHIX
20/09/2021	15:03:29.738	65	669.5	CHIX
20/09/2021	15:06:00.728	65	670.5	CHIX
20/09/2021	15:06:00.729	86	671	CHIX
20/09/2021	15:08:54.685	87	671	CHIX
20/09/2021	15:12:45.194	95	671	CHIX
20/09/2021	15:16:05.131	105	671	CHIX
20/09/2021	15:17:00.404	12	670	CHIX
20/09/2021	15:17:00.404	11	670	CHIX
20/09/2021	15:17:10.307	15	670	CHIX
20/09/2021	15:17:10.307	31	670	CHIX
20/09/2021	15:17:10.307	6	670	CHIX
20/09/2021	15:17:10.307	7	670	CHIX
20/09/2021	15:19:27.864	9	670	CHIX
20/09/2021	15:19:27.864	24	670	CHIX
20/09/2021	15:19:27.864	9	670	CHIX
20/09/2021	15:19:40.299	49	670	CHIX
20/09/2021	15:21:40.303	87	670	CHIX
20/09/2021	15:26:12.121	27	669.5	CHIX
20/09/2021	15:26:12.121	99	669.5	CHIX
20/09/2021	15:26:12.121	1	669.5	CHIX
20/09/2021	15:27:12.150	95	670	CHIX
20/09/2021	15:33:32.339	87	669	CHIX
20/09/2021	15:33:32.339	83	669	CHIX
20/09/2021	15:33:32.341	29	669	CHIX
20/09/2021	15:33:32.341	33	669	CHIX
20/09/2021	15:33:32.342	14	669	CHIX
20/09/2021	15:33:32.342	19	669	CHIX
20/09/2021	15:36:43.144	85	670	CHIX
20/09/2021	15:38:25.618	4	670	CHIX
20/09/2021	15:39:11.628	90	670	CHIX
20/09/2021	15:43:42.489	137	672.5	CHIX
20/09/2021	15:44:37.343	24	672	CHIX
20/09/2021	15:44:37.343	75	672	CHIX
20/09/2021	15:47:05.685	74	671	CHIX
20/09/2021	15:47:05.685	20	671	CHIX
20/09/2021	15:49:40.089	84	670.5	CHIX
20/09/2021	15:50:01.241	91	670	CHIX
20/09/2021	15:53:55.599	97	670	CHIX
20/09/2021	15:56:00.027	5	669	CHIX
20/09/2021	15:56:00.027	57	669	CHIX
20/09/2021	15:56:23.765	5	669	CHIX
20/09/2021	15:56:23.765	20	669	CHIX
20/09/2021	15:56:23.765	39	669	CHIX
20/09/2021	15:56:23.765	9	669	CHIX
20/09/2021	15:57:13.291	33	669	CHIX
20/09/2021	15:59:30.013	85	669	CHIX
20/09/2021	16:00:16.716	80	668.5	CHIX
20/09/2021	16:04:30.799	110	670.5	CHIX
20/09/2021	16:05:00.009	55	670.5	CHIX
20/09/2021	16:05:00.009	24	670.5	CHIX
20/09/2021	16:05:00.009	16	670.5	CHIX
20/09/2021	16:07:59.712	99	672	CHIX
20/09/2021	16:09:04.681	81	672	CHIX
20/09/2021	16:10:04.720	95	671.5	CHIX
20/09/2021	16:13:04.729	125	672	CHIX
20/09/2021	16:14:07.140	104	671.5	CHIX
20/09/2021	16:21:22.611	1	672.5	CHIX
20/09/2021	16:21:22.611	435	673	CHIX
20/09/2021	16:22:31.649	121	672.5	CHIX
20/09/2021	16:23:31.662	93	672.5	CHIX
20/09/2021	16:24:31.664	86	672.5	CHIX
20/09/2021	16:25:31.667	91	672.5	CHIX
20/09/2021	16:25:31.668	82	673	CHIX
20/09/2021	16:27:13.786	85	673	CHIX
20/09/2021	16:29:51.614	11	673	CHIX
20/09/2021	16:29:55.536	147	674	CHIX
20/09/2021	08:00:18.302	47	669	TRQX
20/09/2021	08:00:38.883	49	653.5	TRQX
20/09/2021	08:05:46.358	15	648.5	TRQX
20/09/2021	08:05:46.358	26	648.5	TRQX
20/09/2021	08:08:17.029	41	650.5	TRQX
20/09/2021	08:10:58.990	45	654	TRQX
20/09/2021	08:13:00.074	55	654	TRQX
20/09/2021	08:14:52.820	60	651	TRQX
20/09/2021	08:18:14.401	49	650.5	TRQX
20/09/2021	08:20:58.353	40	652	TRQX
20/09/2021	08:23:30.092	47	650.5	TRQX
20/09/2021	08:27:47.033	49	650.5	TRQX
20/09/2021	08:30:47.037	42	650.5	TRQX
20/09/2021	08:32:47.040	43	650.5	TRQX
20/09/2021	08:38:05.943	40	650.5	TRQX
20/09/2021	08:38:05.943	47	650.5	TRQX
20/09/2021	08:41:22.993	42	654	TRQX
20/09/2021	08:42:43.282	45	650.5	TRQX
20/09/2021	08:50:39.929	10	650.5	TRQX
20/09/2021	08:50:39.929	33	650.5	TRQX
20/09/2021	08:50:39.929	43	650.5	TRQX
20/09/2021	08:50:39.929	12	650.5	TRQX
20/09/2021	08:50:39.929	9	650.5	TRQX
20/09/2021	08:50:39.929	19	650.5	TRQX
20/09/2021	08:55:14.081	45	650.5	TRQX
20/09/2021	08:56:27.712	46	651.5	TRQX
20/09/2021	09:00:03.272	47	653.5	TRQX
20/09/2021	09:04:13.795	49	653.5	TRQX
20/09/2021	09:06:13.796	40	653.5	TRQX
20/09/2021	09:08:40.419	12	653.5	TRQX
20/09/2021	09:08:40.419	31	653.5	TRQX
20/09/2021	09:12:45.003	10	654.5	TRQX
20/09/2021	09:12:45.003	28	654.5	TRQX
20/09/2021	09:12:59.897	10	654.5	TRQX
20/09/2021	09:17:13.965	43	656.5	TRQX
20/09/2021	09:18:27.029	46	658	TRQX
20/09/2021	09:22:27.030	42	658	TRQX
20/09/2021	09:24:44.914	4	658	TRQX
20/09/2021	09:24:44.914	40	658	TRQX
20/09/2021	09:28:37.297	46	657	TRQX
20/09/2021	09:31:37.302	11	656.5	TRQX
20/09/2021	09:31:37.302	30	656.5	TRQX
20/09/2021	09:36:02.917	48	657	TRQX
20/09/2021	09:41:03.610	15	657	TRQX
20/09/2021	09:41:03.610	34	657	TRQX
20/09/2021	09:52:44.301	108	658.5	TRQX
20/09/2021	09:53:24.042	32	657	TRQX
20/09/2021	09:53:24.042	11	657	TRQX
20/09/2021	10:00:24.047	49	657	TRQX
20/09/2021	10:08:13.341	69	658	TRQX
20/09/2021	10:11:11.997	40	660.5	TRQX
20/09/2021	10:13:37.648	44	660.5	TRQX
20/09/2021	10:17:30.014	48	661	TRQX
20/09/2021	10:19:20.063	48	660.5	TRQX
20/09/2021	10:23:57.029	47	660	TRQX
20/09/2021	10:35:36.544	40	660.5	TRQX
20/09/2021	10:35:36.544	44	660.5	TRQX
20/09/2021	10:35:36.544	46	660.5	TRQX
20/09/2021	10:37:47.316	3	659.5	TRQX
20/09/2021	10:37:47.317	42	659.5	TRQX
20/09/2021	10:41:47.319	31	660.5	TRQX
20/09/2021	10:41:47.319	17	660.5	TRQX
20/09/2021	10:48:55.375	41	660.5	TRQX
20/09/2021	10:48:55.375	47	660.5	TRQX
20/09/2021	10:53:07.029	48	660.5	TRQX
20/09/2021	10:56:58.942	45	660.5	TRQX
20/09/2021	11:02:50.930	46	660.5	TRQX
20/09/2021	11:02:50.930	49	660.5	TRQX
20/09/2021	11:09:44.297	40	660.5	TRQX
20/09/2021	11:13:57.152	40	660	TRQX
20/09/2021	11:13:57.152	7	660	TRQX
20/09/2021	11:27:17.345	8	661.5	TRQX
20/09/2021	11:27:17.345	71	661.5	TRQX
20/09/2021	11:27:17.345	56	661.5	TRQX
20/09/2021	11:33:56.427	40	661.5	TRQX
20/09/2021	11:33:56.427	14	661.5	TRQX
20/09/2021	11:33:56.427	31	661.5	TRQX
20/09/2021	11:38:49.140	49	661.5	TRQX
20/09/2021	11:41:49.144	35	661.5	TRQX
20/09/2021	11:41:49.144	9	661.5	TRQX
20/09/2021	11:44:27.028	11	661.5	TRQX
20/09/2021	11:44:27.029	38	661.5	TRQX
20/09/2021	11:56:44.586	45	661.5	TRQX
20/09/2021	11:56:44.587	46	661.5	TRQX
20/09/2021	11:56:44.586	40	661.5	TRQX
20/09/2021	11:56:44.587	2	661.5	TRQX
20/09/2021	11:56:44.593	42	661.5	TRQX
20/09/2021	12:01:20.653	47	662	TRQX
20/09/2021	12:05:45.323	30	660.5	TRQX
20/09/2021	12:05:45.323	19	660.5	TRQX
20/09/2021	12:05:45.326	48	661	TRQX
20/09/2021	12:15:50.944	41	662	TRQX
20/09/2021	12:19:57.836	43	662	TRQX
20/09/2021	12:26:27.029	67	661	TRQX
20/09/2021	12:30:19.554	17	661	TRQX
20/09/2021	12:30:19.554	6	661	TRQX
20/09/2021	12:30:19.559	4	661	TRQX
20/09/2021	12:30:44.959	15	661	TRQX
20/09/2021	12:36:07.315	40	660.5	TRQX
20/09/2021	13:12:06.980	389	661	TRQX
20/09/2021	13:12:15.758	47	660.5	TRQX
20/09/2021	13:20:04.141	49	661	TRQX
20/09/2021	13:21:53.052	49	661	TRQX
20/09/2021	13:24:53.056	44	661	TRQX
20/09/2021	13:27:57.028	21	661	TRQX
20/09/2021	13:27:57.028	27	661	TRQX
20/09/2021	13:34:25.761	87	661.5	TRQX
20/09/2021	13:37:25.764	40	661.5	TRQX
20/09/2021	13:47:45.012	96	664	TRQX
20/09/2021	13:50:07.703	49	664.5	TRQX
20/09/2021	13:51:58.339	48	663.5	TRQX
20/09/2021	13:55:54.754	47	660.5	TRQX
20/09/2021	13:55:54.783	43	659	TRQX
20/09/2021	14:01:23.433	20	661.5	TRQX
20/09/2021	14:01:23.433	24	661.5	TRQX
20/09/2021	14:02:40.127	48	661.5	TRQX
20/09/2021	14:05:41.947	11	661.5	TRQX
20/09/2021	14:05:41.947	6	661.5	TRQX
20/09/2021	14:05:41.947	25	661.5	TRQX
20/09/2021	14:10:40.664	60	663	TRQX
20/09/2021	14:12:37.312	44	664	TRQX
20/09/2021	14:14:42.905	43	664	TRQX
20/09/2021	14:22:09.262	49	669	TRQX
20/09/2021	14:26:04.842	64	670.5	TRQX
20/09/2021	14:26:04.844	47	669	TRQX
20/09/2021	14:29:04.847	40	669	TRQX
20/09/2021	14:30:22.648	4	667.5	TRQX
20/09/2021	14:30:22.648	36	667.5	TRQX
20/09/2021	14:30:22.648	12	667.5	TRQX
20/09/2021	14:30:22.648	8	667.5	TRQX
20/09/2021	14:34:26.859	47	667	TRQX
20/09/2021	14:36:24.071	15	667	TRQX
20/09/2021	14:36:24.071	13	667	TRQX
20/09/2021	14:36:27.949	18	667	TRQX
20/09/2021	14:36:27.949	2	667	TRQX
20/09/2021	14:36:27.949	46	667	TRQX
20/09/2021	14:38:37.029	41	669	TRQX
20/09/2021	14:40:37.032	43	669	TRQX
20/09/2021	14:54:47.726	35	670	TRQX
20/09/2021	14:54:47.728	299	670	TRQX
20/09/2021	14:54:50.621	15	670	TRQX
20/09/2021	15:01:51.125	9	669	TRQX
20/09/2021	15:01:51.126	38	669	TRQX
20/09/2021	15:01:51.126	29	669	TRQX
20/09/2021	15:02:17.558	20	669	TRQX
20/09/2021	15:02:17.558	33	669	TRQX
20/09/2021	15:02:17.558	7	669	TRQX
20/09/2021	15:02:17.558	49	669	TRQX
20/09/2021	15:03:17.561	31	669	TRQX
20/09/2021	15:04:10.720	18	669	TRQX
20/09/2021	15:08:54.685	49	671	TRQX
20/09/2021	15:08:54.685	37	671	TRQX
20/09/2021	15:08:54.685	7	671	TRQX
20/09/2021	15:08:54.744	3	671	TRQX
20/09/2021	15:08:54.744	45	671	TRQX
20/09/2021	15:14:06.201	4	671	TRQX
20/09/2021	15:14:06.201	11	671	TRQX
20/09/2021	15:14:06.201	13	671	TRQX
20/09/2021	15:14:06.201	4	671	TRQX
20/09/2021	15:14:44.786	10	671	TRQX
20/09/2021	15:14:44.786	32	671	TRQX
20/09/2021	15:14:47.411	25	671	TRQX
20/09/2021	15:16:52.303	41	670.5	TRQX
20/09/2021	15:19:24.887	48	670.5	TRQX
20/09/2021	15:20:24.890	47	670.5	TRQX
20/09/2021	15:22:51.618	42	669	TRQX
20/09/2021	15:22:51.618	33	669	TRQX
20/09/2021	15:22:51.619	16	669	TRQX
20/09/2021	15:33:32.339	42	669	TRQX
20/09/2021	15:33:32.339	19	669	TRQX
20/09/2021	15:33:32.339	26	669	TRQX
20/09/2021	15:33:32.339	3	669	TRQX
20/09/2021	15:33:32.339	43	669	TRQX
20/09/2021	15:33:32.339	27	669	TRQX
20/09/2021	15:33:32.339	14	669	TRQX
20/09/2021	15:33:32.339	40	669	TRQX
20/09/2021	15:39:21.439	50	670	TRQX
20/09/2021	15:39:21.439	13	670	TRQX
20/09/2021	15:39:29.451	21	670	TRQX
20/09/2021	15:39:30.617	75	670	TRQX
20/09/2021	15:39:30.991	1	670	TRQX
20/09/2021	15:45:17.872	105	671.5	TRQX
20/09/2021	15:45:17.872	43	671.5	TRQX
20/09/2021	15:46:20.015	47	671.5	TRQX
20/09/2021	15:49:31.702	3	670.5	TRQX
20/09/2021	15:49:31.702	33	670.5	TRQX
20/09/2021	15:49:40.089	11	670.5	TRQX
20/09/2021	15:49:40.089	40	670.5	TRQX
20/09/2021	15:56:23.765	12	669	TRQX
20/09/2021	15:56:23.766	28	669	TRQX
20/09/2021	15:57:13.290	5	669	TRQX
20/09/2021	15:57:13.290	46	669	TRQX
20/09/2021	15:57:13.290	7	669	TRQX
20/09/2021	15:57:13.290	33	669	TRQX
20/09/2021	15:57:13.290	9	669	TRQX
20/09/2021	15:57:13.290	18	669	TRQX
20/09/2021	15:57:13.291	7	669	TRQX
20/09/2021	15:57:13.293	9	669	TRQX
20/09/2021	15:58:34.648	51	669	TRQX
20/09/2021	15:59:37.563	9	669	TRQX
20/09/2021	15:59:37.563	38	669	TRQX
20/09/2021	16:01:37.570	43	669	TRQX
20/09/2021	16:10:04.720	215	671.5	TRQX
20/09/2021	16:10:04.823	40	671.5	TRQX
20/09/2021	16:11:04.826	49	671.5	TRQX
20/09/2021	16:14:07.139	26	671.5	TRQX
20/09/2021	16:14:07.139	23	671.5	TRQX
20/09/2021	16:14:07.139	38	671.5	TRQX
20/09/2021	16:14:07.139	9	671.5	TRQX
20/09/2021	16:21:22.612	160	673	TRQX
20/09/2021	16:21:22.612	99	673	TRQX
20/09/2021	16:21:25.957	44	673	TRQX
20/09/2021	16:22:31.646	46	673	TRQX
20/09/2021	16:23:31.651	46	672.5	TRQX
20/09/2021	16:24:31.666	48	672.5	TRQX
20/09/2021	16:25:31.669	47	672.5	TRQX
20/09/2021	16:27:24.755	20	673	TRQX
20/09/2021	16:27:24.755	7	673	TRQX
20/09/2021	16:28:59.026	168	675	TRQX
20/09/2021	16:27:13.787	609	673	XLON
20/09/2021	16:27:13.786	165	673	XLON
20/09/2021	16:27:13.786	250	673	XLON
20/09/2021	16:27:13.786	250	673	XLON
20/09/2021	16:25:31.670	212	672.5	XLON
20/09/2021	16:25:31.670	145	672.5	XLON
20/09/2021	16:25:31.670	65	672.5	XLON
20/09/2021	16:22:31.647	759	672.5	XLON
20/09/2021	16:21:31.638	801	673	XLON
20/09/2021	16:21:31.638	754	673	XLON
20/09/2021	16:21:30.085	323	673	XLON
20/09/2021	16:21:30.085	64	673	XLON
20/09/2021	16:21:26.010	250	673	XLON
20/09/2021	16:14:07.139	674	671.5	XLON
20/09/2021	16:14:07.139	439	671.5	XLON
20/09/2021	16:14:07.139	16	671.5	XLON
20/09/2021	16:14:07.139	114	671.5	XLON
20/09/2021	16:14:07.139	269	671.5	XLON
20/09/2021	16:14:07.139	13	671.5	XLON
20/09/2021	16:10:04.720	544	671.5	XLON
20/09/2021	16:09:17.589	122	671.5	XLON
20/09/2021	16:07:59.716	719	672	XLON
20/09/2021	16:04:30.798	711	670.5	XLON
20/09/2021	16:01:37.569	283	668.5	XLON
20/09/2021	16:01:37.568	350	668.5	XLON
20/09/2021	15:58:37.560	376	669	XLON
20/09/2021	15:58:34.652	4	669	XLON
20/09/2021	15:58:34.651	14	669	XLON
20/09/2021	15:58:34.651	1	669	XLON
20/09/2021	15:58:34.650	296	669	XLON
20/09/2021	15:55:13.618	748	669.5	XLON
20/09/2021	15:52:12.737	40	669.5	XLON
20/09/2021	15:52:12.737	658	669.5	XLON
20/09/2021	15:50:01.237	476	670	XLON
20/09/2021	15:50:01.237	264	670	XLON
20/09/2021	15:49:40.089	82	670.5	XLON
20/09/2021	15:49:40.089	163	670.5	XLON
20/09/2021	15:47:40.264	223	670.5	XLON
20/09/2021	15:47:40.264	265	670.5	XLON
20/09/2021	15:45:17.872	634	671.5	XLON
20/09/2021	15:43:58.044	470	672	XLON
20/09/2021	15:43:58.044	37	672	XLON
20/09/2021	15:43:58.044	250	672	XLON
20/09/2021	15:43:58.044	250	672	XLON
20/09/2021	15:43:42.491	38	672	XLON
20/09/2021	15:39:10.562	188	671	XLON
20/09/2021	15:39:10.562	415	671	XLON
20/09/2021	15:39:10.562	250	670.5	XLON
20/09/2021	15:35:34.507	248	670	XLON
20/09/2021	15:35:34.507	131	670	XLON
20/09/2021	15:35:34.507	250	670	XLON
20/09/2021	15:33:32.337	477	669.5	XLON
20/09/2021	15:33:32.337	244	669.5	XLON
20/09/2021	15:30:20.271	537	669.5	XLON
20/09/2021	15:30:20.271	141	669.5	XLON
20/09/2021	15:26:26.750	699	669.5	XLON
20/09/2021	15:26:12.435	24	669.5	XLON
20/09/2021	15:24:56.322	693	668.5	XLON
20/09/2021	15:20:32.186	618	670	XLON
20/09/2021	15:16:52.303	620	670.5	XLON
20/09/2021	15:12:45.194	693	671	XLON
20/09/2021	15:12:45.194	52	671	XLON
20/09/2021	15:12:36.736	1	671	XLON
20/09/2021	15:08:54.685	164	671	XLON
20/09/2021	15:08:54.685	500	671	XLON
20/09/2021	15:08:54.685	8	671	XLON
20/09/2021	15:08:54.685	697	671	XLON
20/09/2021	15:06:00.725	51	670.5	XLON
20/09/2021	15:06:00.725	148	670.5	XLON
20/09/2021	15:06:00.074	738	670.5	XLON
20/09/2021	15:05:56.708	42	670.5	XLON
20/09/2021	15:00:29.695	366	669.5	XLON
20/09/2021	15:00:24.513	68	669.5	XLON
20/09/2021	15:00:00.013	134	669.5	XLON
20/09/2021	15:00:00.013	70	669.5	XLON
20/09/2021	15:00:00.013	170	669.5	XLON
20/09/2021	15:00:00.013	250	669.5	XLON
20/09/2021	15:00:00.013	250	669.5	XLON
20/09/2021	14:56:47.557	232	669.5	XLON
20/09/2021	14:56:47.557	429	669.5	XLON
20/09/2021	14:53:12.749	153	669.5	XLON
20/09/2021	14:53:12.749	500	669.5	XLON
20/09/2021	14:53:12.749	69	669.5	XLON
20/09/2021	14:50:53.163	683	669.5	XLON
20/09/2021	14:48:35.992	127	670	XLON
20/09/2021	14:48:35.992	75	670	XLON
20/09/2021	14:48:35.992	42	670	XLON
20/09/2021	14:48:35.992	449	670	XLON
20/09/2021	14:46:14.866	259	670	XLON
20/09/2021	14:46:14.866	250	670	XLON
20/09/2021	14:46:14.866	180	670	XLON
20/09/2021	14:42:13.206	248	670.5	XLON
20/09/2021	14:42:13.205	500	670.5	XLON
20/09/2021	14:39:18.417	654	669	XLON
20/09/2021	14:34:01.822	397	667.5	XLON
20/09/2021	14:34:01.822	250	667.5	XLON
20/09/2021	14:34:01.817	33	667.5	XLON
20/09/2021	14:34:01.817	250	667.5	XLON
20/09/2021	14:34:01.817	250	667.5	XLON
20/09/2021	14:34:01.817	124	667.5	XLON
20/09/2021	14:29:25.679	68	668	XLON
20/09/2021	14:29:25.679	500	668	XLON
20/09/2021	14:29:25.679	175	668	XLON
20/09/2021	14:26:14.889	262	668	XLON
20/09/2021	14:26:04.523	467	668	XLON
20/09/2021	14:21:49.205	237	666.5	XLON
20/09/2021	14:21:49.204	487	666.5	XLON
20/09/2021	14:16:42.910	469	664.5	XLON
20/09/2021	14:16:42.910	234	664.5	XLON
20/09/2021	14:14:42.905	613	664	XLON
20/09/2021	14:10:40.660	615	663.5	XLON
20/09/2021	14:05:41.947	123	661.5	XLON
20/09/2021	14:05:41.947	492	661.5	XLON
20/09/2021	14:00:10.997	592	661.5	XLON
20/09/2021	14:00:10.997	40	661.5	XLON
20/09/2021	13:54:40.772	612	662	XLON
20/09/2021	13:49:42.464	78	663.5	XLON
20/09/2021	13:49:42.463	548	663.5	XLON
20/09/2021	13:49:42.463	125	663.5	XLON
20/09/2021	13:49:42.458	209	663.5	XLON
20/09/2021	13:49:42.458	500	663.5	XLON
20/09/2021	13:48:24.620	19	663.5	XLON
20/09/2021	13:47:45.021	9	663	XLON
20/09/2021	13:40:55.992	620	662	XLON
20/09/2021	13:40:55.992	40	662	XLON
20/09/2021	13:34:25.068	400	661.5	XLON
20/09/2021	13:34:25.068	738	661.5	XLON
20/09/2021	13:34:25.068	245	661.5	XLON
20/09/2021	13:27:38.509	661	662	XLON
20/09/2021	13:20:04.141	70	661	XLON
20/09/2021	13:20:04.141	250	661	XLON
20/09/2021	13:20:04.141	250	661	XLON
20/09/2021	13:20:04.141	150	661	XLON
20/09/2021	13:12:06.822	699	661	XLON
20/09/2021	13:08:32.275	744	661.5	XLON
20/09/2021	13:01:16.384	172	662	XLON
20/09/2021	13:01:16.384	250	662	XLON
20/09/2021	13:01:16.384	250	662	XLON
20/09/2021	13:01:16.384	70	662	XLON
20/09/2021	12:53:56.843	19	662	XLON
20/09/2021	12:53:56.838	300	662	XLON
20/09/2021	12:53:56.835	300	662	XLON
20/09/2021	12:51:08.520	300	662	XLON
20/09/2021	12:47:59.470	1257	662	XLON
20/09/2021	12:47:59.470	300	662	XLON
20/09/2021	12:43:04.048	1	661	XLON
20/09/2021	12:30:19.555	646	661	XLON
20/09/2021	12:30:19.554	77	661	XLON
20/09/2021	12:26:25.861	699	661	XLON
20/09/2021	12:20:03.695	620	661.5	XLON
20/09/2021	12:16:57.558	538	662	XLON
20/09/2021	12:16:57.557	300	662	XLON
20/09/2021	12:16:57.553	300	662	XLON
20/09/2021	12:16:57.546	300	662	XLON
20/09/2021	12:05:22.044	553	661.5	XLON
20/09/2021	12:05:22.044	83	661.5	XLON
20/09/2021	12:01:20.615	256	662	XLON
20/09/2021	12:01:20.611	300	662	XLON
20/09/2021	12:01:20.607	300	662	XLON
20/09/2021	11:53:41.080	688	661.5	XLON
20/09/2021	08:00:31.338	1082	654.5	XLON
20/09/2021	08:00:31.338	348	654.5	XLON
20/09/2021	08:00:31.338	130	654.5	XLON
20/09/2021	08:02:22.268	739	647.5	XLON
20/09/2021	08:05:34.555	620	649	XLON
20/09/2021	08:06:58.940	610	649.5	XLON
20/09/2021	08:08:58.944	422	651	XLON
20/09/2021	08:08:58.944	238	651	XLON
20/09/2021	08:11:58.948	731	653	XLON
20/09/2021	08:14:52.817	228	651	XLON
20/09/2021	08:14:52.817	36	651	XLON
20/09/2021	08:14:52.817	47	651	XLON
20/09/2021	08:14:52.817	152	651	XLON
20/09/2021	08:14:52.817	250	651	XLON
20/09/2021	08:14:52.817	40	651	XLON
20/09/2021	08:14:52.820	250	651	XLON
20/09/2021	08:14:52.820	133	651	XLON
20/09/2021	08:14:52.820	271	651.5	XLON
20/09/2021	08:17:05.991	250	650.5	XLON
20/09/2021	08:17:05.991	500	650.5	XLON
20/09/2021	08:17:05.991	7	650.5	XLON
20/09/2021	08:20:10.499	408	652	XLON
20/09/2021	08:20:10.499	250	652	XLON
20/09/2021	08:20:10.499	38	652	XLON
20/09/2021	08:24:54.870	687	650	XLON
20/09/2021	08:26:44.533	38	648.5	XLON
20/09/2021	08:26:44.533	186	648.5	XLON
20/09/2021	08:26:44.533	277	648.5	XLON
20/09/2021	08:26:44.533	200	648.5	XLON
20/09/2021	08:26:44.533	2	648.5	XLON
20/09/2021	08:29:44.537	708	650.5	XLON
20/09/2021	08:29:44.537	39	650.5	XLON
20/09/2021	08:32:04.478	462	651	XLON
20/09/2021	08:32:04.478	190	651	XLON
20/09/2021	08:35:04.482	319	653	XLON
20/09/2021	08:35:04.482	388	653	XLON
20/09/2021	08:36:28.210	7	651.5	XLON
20/09/2021	08:36:28.210	633	651.5	XLON
20/09/2021	08:39:10.903	708	652	XLON
20/09/2021	08:40:25.992	42	651.5	XLON
20/09/2021	08:42:23.403	250	651.5	XLON
20/09/2021	08:42:23.403	250	651.5	XLON
20/09/2021	08:42:23.403	120	651.5	XLON
20/09/2021	08:46:45.994	276	651.5	XLON
20/09/2021	08:46:45.994	122	651.5	XLON
20/09/2021	08:46:45.994	65	651.5	XLON
20/09/2021	08:46:45.994	211	651.5	XLON
20/09/2021	08:53:17.341	9	651	XLON
20/09/2021	08:53:17.341	679	651	XLON
20/09/2021	09:00:42.536	294	653.5	XLON
20/09/2021	09:00:42.536	416	653.5	XLON
20/09/2021	09:02:15.992	718	653	XLON
20/09/2021	09:08:30.277	497	654	XLON
20/09/2021	09:08:30.278	162	654	XLON
20/09/2021	09:14:13.809	442	656	XLON
20/09/2021	09:14:13.810	213	656	XLON
20/09/2021	09:18:05.998	1	658	XLON
20/09/2021	09:18:05.998	742	658	XLON
20/09/2021	09:20:06.001	662	657.5	XLON
20/09/2021	09:24:12.686	713	657.5	XLON
20/09/2021	09:30:23.280	434	657	XLON
20/09/2021	09:30:23.280	272	657	XLON
20/09/2021	09:36:02.917	602	657	XLON
20/09/2021	09:36:02.917	27	657	XLON
20/09/2021	09:42:36.752	157	657.5	XLON
20/09/2021	09:42:36.752	250	657.5	XLON
20/09/2021	09:42:36.752	212	657.5	XLON
20/09/2021	09:47:22.588	105	659	XLON
20/09/2021	09:47:22.589	537	659	XLON
20/09/2021	09:52:44.279	639	658.5	XLON
20/09/2021	09:52:44.288	250	658.5	XLON
20/09/2021	09:52:44.288	380	658.5	XLON
20/09/2021	09:57:58.083	690	656.5	XLON
20/09/2021	10:08:02.805	303	658	XLON
20/09/2021	10:08:13.239	372	658	XLON
20/09/2021	10:13:06.757	710	661.5	XLON
20/09/2021	10:17:18.404	738	661	XLON
20/09/2021	10:18:27.764	668	660.5	XLON
20/09/2021	10:19:05.172	363	659.5	XLON
20/09/2021	10:19:20.066	250	660.5	XLON
20/09/2021	10:20:04.364	362	660.5	XLON
20/09/2021	10:20:04.368	632	660.5	XLON
20/09/2021	10:20:04.368	65	660.5	XLON
20/09/2021	10:24:59.954	75	661.5	XLON
20/09/2021	10:24:59.954	250	661.5	XLON
20/09/2021	10:24:59.954	250	661.5	XLON
20/09/2021	10:24:59.954	53	661.5	XLON
20/09/2021	10:29:09.649	657	661.5	XLON
20/09/2021	10:32:08.992	675	661	XLON
20/09/2021	10:35:36.544	711	660.5	XLON
20/09/2021	10:44:30.157	345	660.5	XLON
20/09/2021	10:45:17.085	698	661	XLON
20/09/2021	10:51:48.237	759	660	XLON
20/09/2021	11:00:09.669	357	661.5	XLON
20/09/2021	11:00:09.669	395	661.5	XLON
20/09/2021	11:05:28.648	77	661	XLON
20/09/2021	11:05:28.648	500	661	XLON
20/09/2021	11:05:28.648	96	661	XLON
20/09/2021	11:09:44.296	654	660.5	XLON
20/09/2021	11:09:44.297	34	660.5	XLON
20/09/2021	11:21:24.576	50	662	XLON
20/09/2021	11:21:24.581	300	662	XLON
20/09/2021	11:21:24.586	300	662	XLON
20/09/2021	11:21:24.590	154	662	XLON
20/09/2021	11:24:22.431	55	661.5	XLON
20/09/2021	11:24:22.432	591	661.5	XLON
20/09/2021	11:33:19.524	300	662	XLON
20/09/2021	11:33:19.530	383	662	XLON
20/09/2021	11:35:49.275	42	661	XLON
20/09/2021	11:35:49.275	327	661	XLON
20/09/2021	11:35:49.276	111	661	XLON
20/09/2021	11:35:49.277	180	661	XLON
20/09/2021	11:52:03.571	50	662	XLON
20/09/2021	11:52:03.576	300	662	XLON
20/09/2021	11:52:03.581	300	662	XLON
20/09/2021	11:52:03.585	485	662	XLON

Ends.

Frasers Group Plc

Tom Piper, Company Secretary

LEI: 213800JEGHHEAXIJDX34

T. 0344 245 9200

E. [email protected]

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 [email protected] 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

POSDKKBNCBKDFCB

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53