TIDMFRAS

RNS Number : 4460U

Frasers Group PLC

03 December 2021

Date: 3 December 2021

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 2 December 2021 it purchased 163,242 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 693.35 pence per share, as part of the Company's buyback programme announced on 4 October 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 137,895,776 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 502,706,593.

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:                       02-Dec-21 
                                        ---------- 
 Number of ordinary shares purchased:     29,160 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              693.32 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       02-Dec-21 
                                        ---------- 
 Number of ordinary shares purchased:     112,082 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              693.34 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       02-Dec-21 
                                        ---------- 
 Number of ordinary shares purchased:     13,851 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              693.49 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       02-Dec-21 
                                        ---------- 
 Number of ordinary shares purchased:      8,149 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              693.35 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 02/12/2021     16:00:48.718   1453     692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.412   1403     696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.012   902      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:09.427   882      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:06:16.955   851      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:38:44.793   850      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:08:57.030   848      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.503   841      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:14:05.065   839      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:49:03.405   836      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.238   835      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:59:53.306   832      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:30:09.934   831      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:53:34.071   820      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:28:05.078   818      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:20:03.503   815      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:41:46.043   793      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.283   790      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:02.538   789      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:53:25.401   788      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:47:03.488   787      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:16:41.961   786      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:38:06.204   786      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:16.196   784      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:11:26.721   775      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:17:39.071   773      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:48:12.423   765      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.827   756      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:51.929   751      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.325   750      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:16:43.378   750      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:59:53.306   750      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.718   750      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.012   749      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:05:53.063   747      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:30.068   746      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.207   745      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:48:21.499   743      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:38:00.976   741      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:00:00.082   735      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.412   731      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:21:24.394   729      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:01:26.183   728      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.727   727      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:45:27.785   726      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:02.538   715      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:31.463   713      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:18:39.294   708      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   707      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:49:03.402   703      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:23:45.050   700      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:39:51.402   699      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:37.086   698      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   695      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:51:01.426   689      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:56.183   688      697     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.226   686      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.503   680      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:10:35.491   675      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:42:12.416   668      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.213   663      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:36.745   639      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:52:20.464   635      696.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:31:02.873   633      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:44:08.835   626      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:02:45.394   625      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.906   624      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.927   600      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:19:39.298   594      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:20:05.528   587      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:29:00.840   584      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:24.212   581      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:22:40.926   580      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:13:31.726   579      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:27:45.489   578      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:44:07.104   562      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:03.993   551      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:16:08.377   546      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:06.245   541      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:46:17.085   536      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.971   534      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:06.286   533      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:09:31.210   523      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:13.953   519      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:42:36.151   514      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:57:20.469   506      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:20:53.651   501      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:39:09.632   500      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:37:52.643   500      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:04.087   500      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:26:23.421   500      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.012   500      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.575   500      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:56:40.854   498      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:30:00.252   496      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.718   487      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:13:46.791   481      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.038   476      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:07:45.576   471      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:22:00.834   469      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:02:03.673   469      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:19:43.381   468      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:52:40.576   460      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:27.354   454      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:17:48.711   450      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:47:36.156   446      690     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:43:07.100   443      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:35:08.834   442      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.909   433      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:01.525   426      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:27:55.755   420      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:22:38.950   414      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.207   396      695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:26:55.863   395      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:01:26.186   392      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:04:07.902   387      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:47:36.221   386      690     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   382      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.226   371      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.278   366      690.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:00:32.315   365      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:11:07.310   363      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:00:32.315   361      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:03.390   361      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:08:57.034   359      694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:20:36.614   352      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:27:55.754   348      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:05:11.615   344      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:01:16.183   338      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   332      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:05:11.617   332      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   331      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   327      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:17.890   326      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:04:07.902   325      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:50:08.590   323      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:06:07.317   323      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:17.890   322      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   313      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:00:14.110   309      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:22:25.113   307      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:28:52.192   307      695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:07:45.576   305      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   305      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:55:13.124   304      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:06.866   304      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:17:48.711   302      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:43:07.100   300      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:42:36.151   299      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:20:36.615   294      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:46.864   290      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:09.430   288      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:30:30.721   287      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.331   280      692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:35:08.834   278      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:38.820   275      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:21:21.521   273      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:11:03.761   271      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:46:17.086   270      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:53.728   270      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.038   268      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:16:48.499   267      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:21:21.521   266      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:17:16.183   266      693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:16:48.498   265      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.325   264      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.325   264      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:21:05.072   264      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:50:08.590   264      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:53:10.185   264      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:15.101   264      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:30:00.253   263      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.970   257      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   256      693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:43.265   255      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:06:07.317   254      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:03.760   253      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:01:26.186   250      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:01:26.186   250      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:44:07.104   250      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:49:03.402   250      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.829   250      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.829   250      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:54:13.331   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:54:13.331   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:54:13.331   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:01:16.183   250      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:13:46.791   250      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:19:43.381   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:33:36.183   250      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:29:00.840   250      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:39:09.632   250      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.623   250      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:19:29.593   250      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:19:29.593   250      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:19:29.593   250      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   250      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:11:03.761   250      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:19:39.298   250      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:30:30.721   250      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:01.525   250      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:09.427   250      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:09.430   250      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.909   250      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:12.298   250      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:06:07.317   250      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:10:31.261   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:10:31.261   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:20:53.651   250      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:26:23.421   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.282   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:52:40.576   250      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:30.890   250      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:18:25.452   250      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:22:38.950   250      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:53.729   250      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.414   250      696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:22:20.014   250      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:38:10.013   250      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:38:10.015   250      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.283   250      691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:22:38.950   250      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.011   250      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:13.953   249      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:10:14.701   249      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.226   249      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.226   249      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:18:25.452   249      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.282   248      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:03.760   247      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:27.354   245      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:24:34.807   245      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:09:31.210   244      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:09:14.306   244      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:11.491   241      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:30.890   239      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:11.489   239      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:47:03.490   239      696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:57:20.469   238      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.939   238      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:44.949   237      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:46:17.085   236      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:50:08.590   236      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:12.298   236      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   236      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.830   235      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:09:14.697   235      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:38.820   235      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:21:21.521   232      691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.412   231      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.282   230      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:03:07.646   229      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:35:51.937   227      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:16:08.377   227      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:47:06.237   227      691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:34.139   224      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:09.172   221      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:17:57.408   221      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:09.171   220      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.623   219      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.622   219      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:26:23.360   219      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:24.212   218      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:13:31.726   215      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:06.286   215      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:13.739   215      692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:51:01.428   215      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:29:08.108   212      693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.412   210      696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:31.464   210      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:05:11.615   210      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:24:34.807   210      693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   209      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:05:09.253   209      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:11:07.335   207      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   204      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.906   202      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:15.103   202      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.283   201      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:06.563   201      696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:01:16.183   198      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:06.563   195      696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:37:52.643   192      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:38.633   192      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:12.298   191      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.505   187      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:49:39.888   186      695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   185      695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:09.430   184      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:30:30.721   183      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:13.435   183      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:28.912   183      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:35:51.936   183      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:11:03.761   182      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.213   181      695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.973   181      694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   178      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:49.682   176      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.941   176      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:22:20.014   175      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.833   175      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:03:07.645   174      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:11:07.335   173      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:00:14.108   170      695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:51.929   166      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.226   165      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:21:04.290   164      696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:47:03.488   164      696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   163      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:30:30.718   161      691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.622   160      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:49:39.888   160      695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   158      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:22.197   158      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:06.290   156      693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:27.354   155      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:55.706   154      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:55:47.602   154      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   154      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:57.737   154      693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.283   153      691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:22:20.015   152      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.281   152      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:08:34.036   151      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   150      695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:27.354   149      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:09:31.207   149      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:55:47.600   149      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:28.911   145      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:27:40.203   144      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.046   141      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:27:40.201   139      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:42:12.416   137      696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:02:45.394   137      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:51:01.426   137      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:46:17.087   136      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.718   136      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:03.097   136      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.829   135      692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.281   134      691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:56:40.854   132      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.833   132      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:24:51.301   132      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:57.856   131      694.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:30:30.717   130      691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:43.267   129      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:22.507   128      697     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:40.291   127      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:43:07.153   127      696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:35:51.936   126      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:27.354   124      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:01:37.139   124      691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:17:57.410   123      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:19.852   122      693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:53:10.184   121      695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.829   121      692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:34.141   121      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:22:38.950   119      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:21:10.009   119      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.145   118      691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.927   118      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:18:25.452   118      692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:34.139   118      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:12.298   116      693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:03.097   116      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.575   115      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   115      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:04.087   114      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:30.887   114      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.623   113      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:12.301   113      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:20:05.528   112      692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   111      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:30.068   111      692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:11:03.894   111      692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.727   110      693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.503   109      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:08:57.032   108      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:13.433   106      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   105      693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.622   105      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   105      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:02:07.902   104      694.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.939   104      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:27:05.775   104      693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:04:37.148   103      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.039   103      694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:56:40.854   102      694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.973   102      694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.941   102      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:16:50.609   101      694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:17:57.410   101      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:31.465   101      695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:13.433   101      692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:28:34.101   101      692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:15.651   100      693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:30.065   100      692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:22:20.015   99       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:41:13.380   99       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:53:30.620   99       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:42.670   99       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:35:51.936   98       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.575   98       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:55:25.412   98       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:41:46.043   98       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:02:46.644   97       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:43:14.276   97       691     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:55.060   97       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:40.291   96       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:16:54.512   96       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:27:04.063   96       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:36:20.008   96       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:18:00.007   96       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:27:00.011   96       691     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:14:05.067   96       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:14:05.067   96       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:49:05.196   96       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:58:30.011   96       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:35:36.747   96       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:51:08.596   96       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.906   96       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:28:15.896   96       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:09:16.958   96       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:31:02.872   95       692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.412   95       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:31:51.931   95       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:17.793   95       692     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:26:23.421   94       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.286   94       691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:18.635   94       690.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:07:12.084   94       697.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:13:03.896   94       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:52:35.600   94       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:07:07.324   94       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:57:20.006   93       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:56:30.008   93       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:52:40.576   93       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:04:43.762   93       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:09:21.211   92       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:21:15.365   92       690.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:25:12.373   92       690.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:13:46.791   91       694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:09:27.655   91       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:07:10.005   91       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:03:12.056   91       695.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:34:11.163   91       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.278   91       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:47:53.701   90       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:53:53.707   90       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:57:53.709   90       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:01:30.013   90       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:24:27.667   90       690.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:11:18.245   90       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:08.458   89       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:02.160   89       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:29:00.840   89       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:26:55.868   89       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:38:10.014   89       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:22:39.934   89       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:10:35.492   88       693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:52:40.576   88       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:07:07.323   88       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:23:14.412   88       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:02:55.730   88       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   88       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.210   87       695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:30:08.105   87       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:42:36.151   87       691     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:45:49.679   87       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:19.859   87       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:00:01.530   86       692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:02:37.142   86       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:53:30.607   86       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:33:20.005   86       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:42:36.151   86       691     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.228   86       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:21:05.071   85       696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:44:06.860   85       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:15:57.170   85       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:24:27.181   85       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:26:55.868   85       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:27:13.699   85       690.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:17:18.218   85       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.281   85       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:38:40.857   85       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:06:16.955   85       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:44.947   85       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.145   84       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.282   84       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:38:10.013   84       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.046   84       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   84       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:20.953   84       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:22:17.795   84       692     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:54:40.580   84       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:14:05.070   84       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     08:19:32.351   83       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:28.086   83       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:22:40.926   82       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:40:20.009   82       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:05:19.672   82       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:22:00.008   82       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.324   82       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:44.945   82       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:04:11.723   82       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:55:30.005   82       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:31:30.720   82       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:16:00.004   81       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:42:36.151   81       691     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:13:49.894   81       691     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   81       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.577   81       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:13.434   81       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:22:39.932   81       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:06.286   80       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:50:53.703   80       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:07:46.647   80       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:21:15.365   80       690.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:26:01.385   80       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.145   78       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.503   78       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:52:20.464   77       696.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:51:01.426   77       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:48:06.490   77       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:30.458   77       695.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.730   77       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:43:07.154   76       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.906   76       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:30.635   76       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:45:44.940   76       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.970   76       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:04.087   75       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.831   75       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.324   75       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.939   75       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   75       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:47:03.488   74       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:17:57.409   74       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:44.999   74       699     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:17.890   73       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:09:43.996   73       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:32.348   72       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:21:04.301   72       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:43:00.328   71       690.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:03.994   71       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.806   71       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:35:51.938   70       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:49.682   70       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.877   70       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:36.238   70       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:44.947   70       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.283   69       691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:30.068   69       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:55:13.124   69       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.281   69       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:47:21.752   68       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:03.996   67       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.971   66       694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:54:50.187   66       695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:24:51.301   66       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:56.411   65       693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.323   65       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:57.857   65       694.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:00:14.110   65       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:03.760   64       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.832   64       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:39:09.632   63       694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.623   63       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:15.103   63       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:30:10.005   63       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:56:46.997   63       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:52:20.466   61       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.877   60       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:30.888   60       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:43:06.565   60       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:42.670   60       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:28:52.192   60       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:14:18.829   59       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:34:00.846   59       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:19:43.381   58       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:01.525   58       692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:18.637   57       690.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.829   57       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:45:27.785   56       694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   56       693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:30.889   56       693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.210   56       695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.575   56       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   56       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.325   55       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.326   55       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:06.245   55       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:13.207   55       695.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     15:10:31.261   55       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:53:53.026   55       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:46.879   55       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.798   55       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:26:55.868   55       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:47:02.206   55       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:04:22.556   55       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:57.254   55       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:03.761   55       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:30:00.253   54       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:53:53.028   54       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:30.885   54       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.854   54       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.830   53       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:54:50.187   53       695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:47.724   53       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:47.093   53       696.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.281   53       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:38:07.846   52       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:46.877   52       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:36:22.652   52       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:29:08.107   52       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:54:13.331   51       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.412   51       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:27:05.775   51       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.856   51       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:40:40.005   51       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:43:24.003   51       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:27:47.862   50       691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:43:07.154   50       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.454   50       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.728   50       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:13:05.887   50       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:03:37.145   49       695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:03:37.145   49       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.832   49       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:13.433   49       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:28.086   49       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.811   49       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:50:13.442   49       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:44.949   49       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   49       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:30.466   49       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   49       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:13:42.211   48       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:56.207   48       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.855   48       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:24.219   48       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:53:30.192   48       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:59:23.218   48       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:07:07.322   48       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:25:01.386   48       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:58:18.852   48       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.503   48       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.970   47       694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:47:37.244   47       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:41.911   47       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:36.596   47       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:18:29.590   47       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   47       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:23:10.013   47       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:32:30.723   47       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:49:44.612   47       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:52:30.189   47       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:10.007   47       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:55:40.583   47       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.878   46       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:59:25.416   46       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.184   46       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:11:26.729   46       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:28:52.192   46       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:35:36.749   46       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:30.466   46       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:30.466   46       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:30.466   46       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:40:40.860   46       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:06:16.955   46       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   45       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:51:39.892   45       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.855   45       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:22:39.929   45       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:11:26.730   45       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:26:14.817   45       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:21:50.006   45       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:48:40.290   44       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.829   44       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:47.723   44       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:13:28.637   44       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:36:40.855   44       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:22:14.815   44       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:28.086   44       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:12:50.003   44       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:55:30.197   44       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.832   44       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:25:01.384   44       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   44       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:51:39.891   43       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:24.166   43       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   43       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:06.867   43       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:22:10.008   43       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:20:30.567   43       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:58.963   43       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:49:13.438   43       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:52:40.576   43       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:03:27.354   43       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:00:32.315   42       693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:53.730   42       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:19.049   42       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:19.051   42       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:49.682   42       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:49:49.687   42       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:49:49.689   42       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:49:39.888   42       695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:13:42.209   42       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:24.164   42       692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:06.281   42       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:36.238   42       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:13:46.967   42       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:20:29.593   42       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:40:54.949   42       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:03.761   42       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:19:40.284   42       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:18:30.466   42       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   42       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:54:40.579   42       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:04:22.558   41       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:22:50.009   41       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.730   41       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:23:40.004   41       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:25:29.596   41       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:18:50.003   41       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   41       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:06:07.317   41       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:13:06.292   41       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:43:45.340   40       694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:01.611   40       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:20:36.614   40       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.033   40       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:19.855   40       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:19:48.100   40       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   40       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:31:30.721   40       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.833   40       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   40       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:37:40.857   40       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   40       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.326   39       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:05:37.151   39       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:23:27.181   39       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.906   39       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:02:12.304   39       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:38:44.800   39       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:40.006   39       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   39       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   39       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   38       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:18:25.451   38       692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:18.635   38       690.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:04.358   38       697     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:02:45.393   38       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:47.093   38       696.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:38.325   38       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:30:41.303   38       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:11:26.729   38       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   38       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.145   38       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     08:43:07.100   37       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:15:31.212   37       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:29:11.586   37       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:11:27.659   37       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:50:13.442   37       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:00:14.110   37       694     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.182   37       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   37       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:21:21.523   36       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.727   36       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:21:04.302   36       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:40:40.005   36       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:42.673   36       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:13:05.887   36       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:29:22.969   36       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:16:41.922   35       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:43:06.565   35       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:26:55.868   35       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:55:25.407   35       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.146   34       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:00:27.342   34       687.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:18.635   34       691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:41:21.115   34       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:49:13.439   34       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.324   34       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:51.929   34       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:28.086   34       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.164   34       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:29.503   34       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     08:00:37.133   33       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:39:53.238   33       694.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:52:20.466   33       696.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:30:10.005   33       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.805   33       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.146   33       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   33       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:04:21.056   32       695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:01.611   32       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.622   32       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.281   32       691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:08:19.707   31       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     11:59:38.341   31       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:47:02.206   31       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:04:22.557   31       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:14:18.829   31       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.238   31       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:41:46.043   31       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.833   30       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.879   30       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:06.287   30       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:19.855   30       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:08:47.034   30       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:06:16.957   30       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:55:13.124   29       695     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:13:28.642   29       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:36.745   29       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:50:13.442   29       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:46:17.086   28       692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:35:51.938   28       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.238   28       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:10:03.761   28       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:07.497   28       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:58.959   27       691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:08:19.675   27       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:06.245   27       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:43:24.639   27       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:40.018   27       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   27       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:17.890   26       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.323   26       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:43:24.639   26       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:20:05.528   26       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   26       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:43:24.003   26       695.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.863   25       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   25       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:06.246   25       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:29:08.105   25       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:02:03.672   25       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:16:48.498   24       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.033   24       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:52:03.857   24       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:47.695   24       696.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:08:19.675   23       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.811   23       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   23       695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.863   22       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:12:06.287   22       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:56:46.997   22       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:20:36.615   22       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.971   22       694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:47.695   22       696.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:42.677   21       696.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:54:11.504   21       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:36.238   21       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:01:26.186   20       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:31:02.873   20       692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:53:25.401   20       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:28.911   20       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   20       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   20       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:20:05.528   20       692     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:09:14.306   20       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:13.953   19       691     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:45:09.427   19       696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:32.348   19       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.184   19       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:02:03.672   19       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:09:14.306   19       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:26:40.006   19       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.415   18       696     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:03:37.145   18       695.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.940   18       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:39:35.940   18       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:15.102   18       695     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.146   18       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:05:03.682   18       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:52:03.857   18       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   18       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:13:31.726   17       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:08:47.034   17       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:59.732   17       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:22:51.508   17       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:02:03.672   17       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   17       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:55.706   16       692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:58.582   16       696.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:45:41.213   16       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:22:51.508   16       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.238   16       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:50:13.442   16       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:53.806   15       692     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:16:43.378   15       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:20:36.617   15       693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:01.615   15       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   15       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:35:00.257   15       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     09:08:19.706   14       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.805   14       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:22:50.009   14       694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:36.596   14       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:07.497   14       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:18.610   14       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:19:29.593   13       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     11:50:08.626   13       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:59.732   13       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.575   13       693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:47:21.752   13       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:40.007   13       694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:48:06.490   13       696     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:29:08.105   13       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.806   13       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:08:47.034   13       691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:00:58.094   12       694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     10:10:21.414   12       696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:47:37.244   12       694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:30.065   12       692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   12       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.299   12       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:57:12.906   12       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.812   12       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:18.610   12       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:18.611   12       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:28.911   11       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.834   11       693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:13:39.444   11       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   11       693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:19.855   11       692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     08:29:08.105   11       693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:35:00.257   11       693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:01:18.610   11       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:06:16.957   11       692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:32:47.456   10       691.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:51:13.326   10       691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:46:56.207   10       696.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   10       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.806   10       693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.184   10       695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:33:42.146   10       691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:29:30.068   9        692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     09:28:59.831   9        691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:08:47.034   9        691.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.027   9        693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:13:28.643   9        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.201   9        695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   9        691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   9        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:34:32.448   9        692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:41:46.043   9        691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:22.199   9        692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:14:28.911   8        693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:00:48.878   8        692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:03.107   8        693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:43:24.639   8        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:00:30.456   8        695.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:37:09.770   8        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   8        691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:25:01.384   8        692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:44:17.797   7        693.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     14:43:07.154   7        696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   7        691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:22:51.258   7        694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:14:18.829   7        692.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     09:00:19.727   7        693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:11:26.730   7        695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:55:25.407   7        694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   7        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:56:40.854   6        694     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     13:59:53.306   6        693.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:17:02.538   6        693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:20:22.401   6        692.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     12:26:55.868   6        693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   6        691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:29:22.969   6        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   6        693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     16:02:51.282   5        692.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     16:23:35.012   5        693     XLON 
               -------------  -------  ------  --------- 
 02/12/2021     08:42:18.637   5        690.5   BATE 
               -------------  -------  ------  --------- 
 02/12/2021     10:39:01.615   5        696     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:48:24.164   5        692     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     16:24:34.807   5        693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     09:13:28.637   5        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:54:28.806   5        693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:27:06.245   5        694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.184   5        695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:40.006   5        694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:11:34.228   5        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:16:36.238   5        693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     16:24:34.807   5        693     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:02:03.678   5        693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.970   5        694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.253   5        695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:22.299   5        695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:37:46.182   5        695     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:37:40.857   5        692.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:44:33.257   4        694.5   XLON 
               -------------  -------  ------  --------- 
 02/12/2021     14:41:40.017   4        694.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:56:46.998   4        691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     10:30:00.252   4        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:35:00.257   4        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     10:37:11.643   4        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:00:02.163   4        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:03:34.833   4        693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:50:13.442   4        691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:53:25.402   3        694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:46.877   3        694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:24:09.575   3        693     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     15:46:14.285   3        691     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:59:25.416   3        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   3        691.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:19:19.033   3        694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     12:40:11.239   3        691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:17:10.970   3        694.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     15:09:14.697   3        693.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     13:23:09.555   2        694     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     15:08:55.700   2        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:50:04.873   2        693     TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     14:34:36.745   2        691.5   TRQX 
               -------------  -------  ------  --------- 
 02/12/2021     11:53:28.761   1        694     BATE 
               -------------  -------  ------  --------- 
 02/12/2021     11:34:07.298   1        695     CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     13:43:24.639   1        693.5   CHIX 
               -------------  -------  ------  --------- 
 02/12/2021     14:51:30.184   1        695     CHIX 
               -------------  -------  ------  --------- 
 

Ends.

 
 Frasers Group Plc 
  Tom Piper, Company Secretary     T. 0344 245 9200 
  LEI: 213800JEGHHEAXIJDX34        E. investor.relations@frasers.group 
 

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

POSDKBBDFBDDKBK

(END) Dow Jones Newswires

December 03, 2021 02:00 ET (07:00 GMT)

Sports Direct (LSE:SPD)
Gráfica de Acción Histórica
De Abr 2022 a May 2022 Haga Click aquí para más Gráficas Sports Direct.
Sports Direct (LSE:SPD)
Gráfica de Acción Histórica
De May 2021 a May 2022 Haga Click aquí para más Gráficas Sports Direct.