Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

14th Oct 2021 17:20

RNS Number : 1543P

WPP PLC

14 October 2021

WPP plc
ISIN: JE00B8KF9B49
14/10/2021

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

The Company announces that on 14/10/2021 it has purchased a total of 316,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.

				London Stock Exchange		Cboe BXE		Cboe CXE		Turquoise
Number of ordinary shares purchased				203,311		26,567		60,817		25,305
Highest price paid (per ordinary share)				9.898		9.884		9.892		9.888
Lowest price paid (per ordinary share)				9.754		9.756		9.756		9.758
Volume weighted average price paid (per ordinary share)				9.8353		9.8414		9.8319		9.8156

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

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,250,361,235 ordinary shares.

The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,179,871,282 ordinary shares.


In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number of WPP plc: 549300LSGBXPYHXGDT93



Schedule of Purchases - Individual Transactions

Issuer Name			WPP plc
LEI			549300LSGBXPYHXGDT93
ISIN			JE00B8KF9B49
Intermediary Name			EXANE BNP PARIBAS
Intermediary Code			969500UP76J52A9OXU27
Timezone			GMT
Currency			GBP

Number of Shares	Price Per Share (GBP)	Trading Venue			Date of Transaction		Time of transaction		Transaction reference Number
146	9.862	BATE			14/10/2021		07:03:43		00281704282EXPA1
1200	9.862	BATE			14/10/2021		07:03:43		00281704283EXPA1
378	9.862	BATE			14/10/2021		07:03:43		00281704284EXPA1
991	9.854	BATE			14/10/2021		07:05:11		00281704653EXPA1
100	9.856	BATE			14/10/2021		07:06:31		00281705149EXPA1
80	9.856	BATE			14/10/2021		07:06:31		00281705150EXPA1
145	9.856	BATE			14/10/2021		07:06:31		00281705151EXPA1
1062	9.856	BATE			14/10/2021		07:06:31		00281705152EXPA1
238	9.856	BATE			14/10/2021		07:06:31		00281705153EXPA1
100	9.836	BATE			14/10/2021		07:07:25		00281705575EXPA1
14	9.836	BATE			14/10/2021		07:07:25		00281705576EXPA1
100	9.836	BATE			14/10/2021		07:07:25		00281705578EXPA1
120	9.848	BATE			14/10/2021		07:23:08		00281709697EXPA1
82	9.848	BATE			14/10/2021		07:23:08		00281709700EXPA1
100	9.850	BATE			14/10/2021		07:27:03		00281710972EXPA1
100	9.850	BATE			14/10/2021		07:27:03		00281710973EXPA1
4	9.840	BATE			14/10/2021		07:36:42		00281712931EXPA1
82	9.840	BATE			14/10/2021		07:36:42		00281712933EXPA1
19	9.840	BATE			14/10/2021		07:36:42		00281712934EXPA1
70	9.840	BATE			14/10/2021		07:36:42		00281712935EXPA1
59	9.840	BATE			14/10/2021		07:36:42		00281712936EXPA1
14	9.840	BATE			14/10/2021		07:36:42		00281712937EXPA1
51	9.840	BATE			14/10/2021		07:36:42		00281712938EXPA1
69	9.840	BATE			14/10/2021		07:37:43		00281713131EXPA1
8	9.840	BATE			14/10/2021		07:37:43		00281713135EXPA1
87	9.840	BATE			14/10/2021		07:37:43		00281713136EXPA1
91	9.848	BATE			14/10/2021		07:45:49		00281714656EXPA1
100	9.848	BATE			14/10/2021		07:45:49		00281714657EXPA1
156	9.848	BATE			14/10/2021		07:53:57		00281716513EXPA1
156	9.848	BATE			14/10/2021		07:53:57		00281716514EXPA1
156	9.848	BATE			14/10/2021		07:53:57		00281716515EXPA1
156	9.848	BATE			14/10/2021		07:53:57		00281716516EXPA1
156	9.848	BATE			14/10/2021		07:53:57		00281716517EXPA1
85	9.848	BATE			14/10/2021		07:53:57		00281716518EXPA1
61	9.848	BATE			14/10/2021		07:54:49		00281716699EXPA1
364	9.848	BATE			14/10/2021		07:54:49		00281716700EXPA1
3	9.850	BATE			14/10/2021		07:57:31		00281717457EXPA1
420	9.866	BATE			14/10/2021		08:12:19		00281721912EXPA1
218	9.866	BATE			14/10/2021		08:13:19		00281722253EXPA1
387	9.884	BATE			14/10/2021		08:40:07		00281729639EXPA1
67	9.884	BATE			14/10/2021		08:40:07		00281729641EXPA1
213	9.876	BATE			14/10/2021		08:57:55		00281734533EXPA1
227	9.876	BATE			14/10/2021		09:13:04		00281738241EXPA1
79	9.866	BATE			14/10/2021		09:28:57		00281742332EXPA1
307	9.864	BATE			14/10/2021		09:43:15		00281746962EXPA1
1435	9.812	BATE			14/10/2021		10:18:19		00281755560EXPA1
124	9.804	BATE			14/10/2021		10:22:23		00281756455EXPA1
1356	9.804	BATE			14/10/2021		10:22:23		00281756456EXPA1
2	9.790	BATE			14/10/2021		10:47:45		00281761913EXPA1
69	9.790	BATE			14/10/2021		10:47:45		00281761915EXPA1
101	9.790	BATE			14/10/2021		10:47:45		00281761917EXPA1
100	9.790	BATE			14/10/2021		10:47:45		00281761918EXPA1
142	9.790	BATE			14/10/2021		10:47:46		00281761919EXPA1
83	9.790	BATE			14/10/2021		10:47:46		00281761920EXPA1
100	9.792	BATE			14/10/2021		10:50:43		00281762889EXPA1
126	9.788	BATE			14/10/2021		10:58:03		00281764428EXPA1
20	9.788	BATE			14/10/2021		10:58:03		00281764429EXPA1
107	9.788	BATE			14/10/2021		11:00:59		00281764998EXPA1
50	9.768	BATE			14/10/2021		11:37:13		00281771836EXPA1
458	9.766	BATE			14/10/2021		11:43:04		00281772879EXPA1
388	9.756	BATE			14/10/2021		11:48:56		00281773840EXPA1
4	9.766	BATE			14/10/2021		12:41:46		00281787554EXPA1
2	9.770	BATE			14/10/2021		12:44:25		00281788465EXPA1
3	9.796	BATE			14/10/2021		13:07:31		00281795534EXPA1
4	9.796	BATE			14/10/2021		13:08:22		00281795789EXPA1
98	9.796	BATE			14/10/2021		13:08:22		00281795792EXPA1
100	9.796	BATE			14/10/2021		13:08:22		00281795794EXPA1
195	9.802	BATE			14/10/2021		13:09:49		00281796208EXPA1
90	9.828	BATE			14/10/2021		13:27:42		00281801040EXPA1
49	9.828	BATE			14/10/2021		13:27:42		00281801042EXPA1
18	9.824	BATE			14/10/2021		13:30:00		00281801723EXPA1
194	9.826	BATE			14/10/2021		13:30:32		00281802032EXPA1
500	9.826	BATE			14/10/2021		13:30:32		00281802034EXPA1
737	9.826	BATE			14/10/2021		13:30:32		00281802035EXPA1
17	9.820	BATE			14/10/2021		13:31:22		00281802458EXPA1
395	9.834	BATE			14/10/2021		13:34:23		00281803549EXPA1
1036	9.834	BATE			14/10/2021		13:34:23		00281803550EXPA1
4	9.826	BATE			14/10/2021		13:35:36		00281804034EXPA1
2	9.824	BATE			14/10/2021		13:35:43		00281804063EXPA1
63	9.824	BATE			14/10/2021		13:35:57		00281804145EXPA1
81	9.822	BATE			14/10/2021		13:35:57		00281804151EXPA1
21	9.822	BATE			14/10/2021		13:35:57		00281804153EXPA1
22	9.818	BATE			14/10/2021		13:36:02		00281804192EXPA1
100	9.820	BATE			14/10/2021		13:36:02		00281804193EXPA1
5	9.820	BATE			14/10/2021		13:36:22		00281804294EXPA1
1	9.820	BATE			14/10/2021		13:36:27		00281804325EXPA1
100	9.820	BATE			14/10/2021		13:36:27		00281804326EXPA1
85	9.820	BATE			14/10/2021		13:36:27		00281804327EXPA1
100	9.820	BATE			14/10/2021		13:36:27		00281804328EXPA1
59	9.820	BATE			14/10/2021		13:36:27		00281804329EXPA1
100	9.820	BATE			14/10/2021		13:36:27		00281804330EXPA1
59	9.820	BATE			14/10/2021		13:36:27		00281804331EXPA1
100	9.820	BATE			14/10/2021		13:36:27		00281804332EXPA1
28	9.818	BATE			14/10/2021		13:36:32		00281804388EXPA1
100	9.818	BATE			14/10/2021		13:36:32		00281804392EXPA1
59	9.818	BATE			14/10/2021		13:36:32		00281804396EXPA1
4	9.816	BATE			14/10/2021		13:39:05		00281805361EXPA1
100	9.816	BATE			14/10/2021		13:39:45		00281805584EXPA1
69	9.816	BATE			14/10/2021		13:39:45		00281805585EXPA1
69	9.816	BATE			14/10/2021		13:39:45		00281805586EXPA1
26	9.816	BATE			14/10/2021		13:39:45		00281805587EXPA1
15	9.818	BATE			14/10/2021		13:44:06		00281807398EXPA1
99	9.838	BATE			14/10/2021		13:48:39		00281808997EXPA1
31	9.838	BATE			14/10/2021		13:48:39		00281808998EXPA1
6	9.838	BATE			14/10/2021		13:48:39		00281809001EXPA1
9	9.838	BATE			14/10/2021		13:48:39		00281809003EXPA1
159	9.838	BATE			14/10/2021		13:48:39		00281809005EXPA1
209	9.828	BATE			14/10/2021		13:51:40		00281810149EXPA1
80	9.848	BATE			14/10/2021		14:08:43		00281817177EXPA1
378	9.852	BATE			14/10/2021		14:10:32		00281817934EXPA1
1	9.858	BATE			14/10/2021		14:20:57		00281822624EXPA1
188	9.858	BATE			14/10/2021		14:20:57		00281822625EXPA1
174	9.862	BATE			14/10/2021		14:26:01		00281825408EXPA1
192	9.854	BATE			14/10/2021		14:29:05		00281827094EXPA1
345	9.862	BATE			14/10/2021		14:37:19		00281832225EXPA1
103	9.866	BATE			14/10/2021		14:42:08		00281834647EXPA1
56	9.866	BATE			14/10/2021		14:42:08		00281834648EXPA1
196	9.866	BATE			14/10/2021		14:42:08		00281834649EXPA1
411	9.866	BATE			14/10/2021		14:42:08		00281834652EXPA1
112	9.860	BATE			14/10/2021		14:45:19		00281836421EXPA1
330	9.844	BATE			14/10/2021		14:49:42		00281838631EXPA1
211	9.852	BATE			14/10/2021		14:53:20		00281840734EXPA1
101	9.852	BATE			14/10/2021		14:53:20		00281840736EXPA1
1	9.852	BATE			14/10/2021		14:54:25		00281841172EXPA1
140	9.868	BATE			14/10/2021		14:57:49		00281843028EXPA1
104	9.868	BATE			14/10/2021		15:00:05		00281845081EXPA1
472	9.864	BATE			14/10/2021		15:02:39		00281846455EXPA1
470	9.864	BATE			14/10/2021		15:04:20		00281847576EXPA1
387	9.864	BATE			14/10/2021		15:04:30		00281847719EXPA1
449	9.868	BATE			14/10/2021		15:09:19		00281850197EXPA1
310	9.868	BATE			14/10/2021		15:09:25		00281850239EXPA1
102	9.868	BATE			14/10/2021		15:11:22		00281850983EXPA1
199	9.862	BATE			14/10/2021		15:12:19		00281851389EXPA1
64	9.864	BATE			14/10/2021		15:13:07		00281851890EXPA1
156	9.864	BATE			14/10/2021		15:13:07		00281851891EXPA1
70	9.858	BATE			14/10/2021		15:15:34		00281853095EXPA1
445	9.866	BATE			14/10/2021		15:17:59		00281854303EXPA1
200	9.870	BATE			14/10/2021		15:19:07		00281854916EXPA1
22	9.870	BATE			14/10/2021		15:19:46		00281855440EXPA1
223	9.860	BATE			14/10/2021		15:23:12		00281857569EXPA1
144	9.860	BATE			14/10/2021		15:24:21		00281858439EXPA1
234	9.860	BATE			14/10/2021		15:24:21		00281858441EXPA1
69	9.860	BATE			14/10/2021		15:24:21		00281858443EXPA1
87	9.860	BATE			14/10/2021		15:24:21		00281858445EXPA1
1	9.860	BATE			14/10/2021		15:24:21		00281858446EXPA1
3	9.860	BATE			14/10/2021		15:24:21		00281858447EXPA1
528	9.860	BATE			14/10/2021		15:24:21		00281858452EXPA1
398	9.836	CHIX			14/10/2021		07:07:25		00281705573EXPA1
96	9.836	CHIX			14/10/2021		07:07:25		00281705574EXPA1
967	9.850	CHIX			14/10/2021		07:08:02		00281705809EXPA1
210	9.868	CHIX			14/10/2021		07:10:08		00281706353EXPA1
314	9.866	CHIX			14/10/2021		07:10:58		00281706619EXPA1
165	9.866	CHIX			14/10/2021		07:12:07		00281706845EXPA1
185	9.866	CHIX			14/10/2021		07:12:07		00281706846EXPA1
600	9.834	CHIX			14/10/2021		07:13:12		00281707059EXPA1
468	9.834	CHIX			14/10/2021		07:13:12		00281707060EXPA1
258	9.834	CHIX			14/10/2021		07:14:31		00281707291EXPA1
219	9.834	CHIX			14/10/2021		07:14:31		00281707294EXPA1
299	9.850	CHIX			14/10/2021		07:18:20		00281708284EXPA1
200	9.850	CHIX			14/10/2021		07:18:20		00281708286EXPA1
28	9.848	CHIX			14/10/2021		07:19:13		00281708545EXPA1
412	9.848	CHIX			14/10/2021		07:19:13		00281708547EXPA1
50	9.846	CHIX			14/10/2021		07:23:08		00281709699EXPA1
185	9.838	CHIX			14/10/2021		07:23:38		00281709991EXPA1
21	9.834	CHIX			14/10/2021		07:24:08		00281710136EXPA1
197	9.846	CHIX			14/10/2021		07:36:09		00281712800EXPA1
406	9.846	CHIX			14/10/2021		07:36:09		00281712801EXPA1
30	9.846	CHIX			14/10/2021		07:36:09		00281712802EXPA1
27	9.846	CHIX			14/10/2021		07:36:09		00281712803EXPA1
109	9.846	CHIX			14/10/2021		07:36:09		00281712804EXPA1
76	9.846	CHIX			14/10/2021		07:36:09		00281712805EXPA1
67	9.846	CHIX			14/10/2021		07:36:09		00281712806EXPA1
269	9.846	CHIX			14/10/2021		07:36:09		00281712807EXPA1
51	9.846	CHIX			14/10/2021		07:36:09		00281712808EXPA1
180	9.846	CHIX			14/10/2021		07:36:09		00281712809EXPA1
51	9.846	CHIX			14/10/2021		07:36:09		00281712810EXPA1
98	9.846	CHIX			14/10/2021		07:36:09		00281712811EXPA1
82	9.846	CHIX			14/10/2021		07:36:12		00281712825EXPA1
30	9.846	CHIX			14/10/2021		07:36:12		00281712826EXPA1
109	9.846	CHIX			14/10/2021		07:36:12		00281712828EXPA1
456	9.840	CHIX			14/10/2021		07:36:42		00281712930EXPA1
9	9.840	CHIX			14/10/2021		07:36:42		00281712932EXPA1
85	9.840	CHIX			14/10/2021		07:36:42		00281712939EXPA1
75	9.840	CHIX			14/10/2021		07:36:42		00281712940EXPA1
300	9.840	CHIX			14/10/2021		07:36:42		00281712941EXPA1
24	9.840	CHIX			14/10/2021		07:36:42		00281712942EXPA1
230	9.840	CHIX			14/10/2021		07:36:42		00281712943EXPA1
54	9.840	CHIX			14/10/2021		07:36:42		00281712944EXPA1
2	9.836	CHIX			14/10/2021		07:38:14		00281713237EXPA1
300	9.836	CHIX			14/10/2021		07:38:14		00281713238EXPA1
400	9.838	CHIX			14/10/2021		07:40:58		00281713757EXPA1
300	9.838	CHIX			14/10/2021		07:40:58		00281713758EXPA1
173	9.838	CHIX			14/10/2021		07:40:58		00281713759EXPA1
23	9.838	CHIX			14/10/2021		07:40:58		00281713761EXPA1
400	9.838	CHIX			14/10/2021		07:40:58		00281713762EXPA1
310	9.866	CHIX			14/10/2021		08:12:49		00281722107EXPA1
93	9.868	CHIX			14/10/2021		08:15:24		00281722753EXPA1
343	9.868	CHIX			14/10/2021		08:15:24		00281722756EXPA1
194	9.870	CHIX			14/10/2021		08:17:19		00281723170EXPA1
300	9.866	CHIX			14/10/2021		08:20:37		00281724427EXPA1
434	9.866	CHIX			14/10/2021		08:20:37		00281724428EXPA1
600	9.868	CHIX			14/10/2021		08:20:37		00281724429EXPA1
106	9.868	CHIX			14/10/2021		08:20:37		00281724430EXPA1
162	9.868	CHIX			14/10/2021		08:20:37		00281724431EXPA1
188	9.892	CHIX			14/10/2021		08:48:15		00281731774EXPA1
172	9.892	CHIX			14/10/2021		08:48:15		00281731775EXPA1
1200	9.892	CHIX			14/10/2021		08:48:15		00281731776EXPA1
395	9.892	CHIX			14/10/2021		08:48:15		00281731777EXPA1
650	9.878	CHIX			14/10/2021		09:12:08		00281738080EXPA1
484	9.864	CHIX			14/10/2021		09:21:19		00281740381EXPA1
1	9.866	CHIX			14/10/2021		09:28:57		00281742334EXPA1
389	9.872	CHIX			14/10/2021		09:30:15		00281742671EXPA1
2	9.864	CHIX			14/10/2021		09:38:06		00281745336EXPA1
264	9.846	CHIX			14/10/2021		09:49:07		00281748741EXPA1
127	9.846	CHIX			14/10/2021		09:49:07		00281748742EXPA1
3	9.838	CHIX			14/10/2021		09:53:52		00281749926EXPA1
394	9.804	CHIX			14/10/2021		10:36:10		00281759669EXPA1
97	9.788	CHIX			14/10/2021		10:58:03		00281764427EXPA1
472	9.788	CHIX			14/10/2021		10:58:03		00281764430EXPA1
229	9.788	CHIX			14/10/2021		10:58:03		00281764431EXPA1
63	9.764	CHIX			14/10/2021		11:27:03		00281769872EXPA1
85	9.764	CHIX			14/10/2021		11:27:10		00281769888EXPA1
1249	9.764	CHIX			14/10/2021		11:27:10		00281769889EXPA1
57	9.764	CHIX			14/10/2021		11:27:10		00281769890EXPA1
173	9.768	CHIX			14/10/2021		11:37:15		00281771841EXPA1
319	9.768	CHIX			14/10/2021		11:37:15		00281771842EXPA1
113	9.766	CHIX			14/10/2021		11:43:04		00281772878EXPA1
398	9.766	CHIX			14/10/2021		11:43:04		00281772880EXPA1
370	9.766	CHIX			14/10/2021		11:43:04		00281772881EXPA1
107	9.766	CHIX			14/10/2021		11:43:04		00281772882EXPA1
3	9.756	CHIX			14/10/2021		11:48:56		00281773841EXPA1
126	9.756	CHIX			14/10/2021		11:48:56		00281773842EXPA1
52	9.770	CHIX			14/10/2021		12:02:31		00281776198EXPA1
468	9.770	CHIX			14/10/2021		12:02:31		00281776199EXPA1
188	9.774	CHIX			14/10/2021		12:10:00		00281778483EXPA1
135	9.768	CHIX			14/10/2021		12:14:42		00281779590EXPA1
200	9.768	CHIX			14/10/2021		12:14:42		00281779591EXPA1
300	9.768	CHIX			14/10/2021		12:14:42		00281779592EXPA1
3	9.770	CHIX			14/10/2021		12:34:00		00281784958EXPA1
58	9.770	CHIX			14/10/2021		12:34:00		00281784959EXPA1
267	9.770	CHIX			14/10/2021		12:34:00		00281784960EXPA1
612	9.762	CHIX			14/10/2021		12:38:39		00281786480EXPA1
41	9.762	CHIX			14/10/2021		12:38:39		00281786481EXPA1
310	9.766	CHIX			14/10/2021		12:40:56		00281787315EXPA1
582	9.766	CHIX			14/10/2021		12:40:56		00281787316EXPA1
1515	9.768	CHIX			14/10/2021		12:41:36		00281787514EXPA1
300	9.768	CHIX			14/10/2021		12:41:36		00281787515EXPA1
128	9.764	CHIX			14/10/2021		12:43:43		00281788198EXPA1
400	9.770	CHIX			14/10/2021		12:44:44		00281788575EXPA1
477	9.800	CHIX			14/10/2021		12:48:30		00281790128EXPA1
208	9.800	CHIX			14/10/2021		12:48:30		00281790129EXPA1
60	9.804	CHIX			14/10/2021		12:51:30		00281790975EXPA1
414	9.804	CHIX			14/10/2021		12:51:39		00281790988EXPA1
66	9.798	CHIX			14/10/2021		12:55:05		00281791927EXPA1
380	9.798	CHIX			14/10/2021		12:55:05		00281791928EXPA1
86	9.804	CHIX			14/10/2021		12:56:04		00281792169EXPA1
1491	9.804	CHIX			14/10/2021		12:56:09		00281792183EXPA1
25	9.804	CHIX			14/10/2021		12:56:09		00281792184EXPA1
254	9.796	CHIX			14/10/2021		12:59:37		00281793094EXPA1
293	9.796	CHIX			14/10/2021		12:59:37		00281793095EXPA1
528	9.796	CHIX			14/10/2021		13:00:26		00281793352EXPA1
482	9.800	CHIX			14/10/2021		13:02:18		00281793898EXPA1
200	9.796	CHIX			14/10/2021		13:03:50		00281794338EXPA1
372	9.796	CHIX			14/10/2021		13:03:50		00281794340EXPA1
541	9.800	CHIX			14/10/2021		13:06:43		00281795314EXPA1
210	9.800	CHIX			14/10/2021		13:06:46		00281795319EXPA1
295	9.796	CHIX			14/10/2021		13:07:31		00281795532EXPA1
125	9.796	CHIX			14/10/2021		13:08:22		00281795795EXPA1
499	9.808	CHIX			14/10/2021		13:11:54		00281796885EXPA1
315	9.814	CHIX			14/10/2021		13:16:08		00281798046EXPA1
172	9.814	CHIX			14/10/2021		13:16:08		00281798047EXPA1
850	9.818	CHIX			14/10/2021		13:21:25		00281799420EXPA1
88	9.826	CHIX			14/10/2021		13:24:04		00281799976EXPA1
374	9.826	CHIX			14/10/2021		13:24:04		00281799977EXPA1
149	9.822	CHIX			14/10/2021		13:26:13		00281800658EXPA1
50	9.824	CHIX			14/10/2021		13:30:00		00281801725EXPA1
128	9.820	CHIX			14/10/2021		13:31:22		00281802457EXPA1
15	9.820	CHIX			14/10/2021		13:31:47		00281802591EXPA1
42	9.824	CHIX			14/10/2021		13:32:53		00281802986EXPA1
311	9.824	CHIX			14/10/2021		13:32:53		00281802988EXPA1
20	9.818	CHIX			14/10/2021		13:36:02		00281804190EXPA1
3	9.818	CHIX			14/10/2021		13:36:32		00281804391EXPA1
300	9.818	CHIX			14/10/2021		13:36:32		00281804393EXPA1
27	9.818	CHIX			14/10/2021		13:36:32		00281804395EXPA1
26	9.822	CHIX			14/10/2021		13:37:20		00281804714EXPA1
372	9.822	CHIX			14/10/2021		13:37:20		00281804716EXPA1
15	9.822	CHIX			14/10/2021		13:37:20		00281804717EXPA1
2	9.820	CHIX			14/10/2021		13:37:29		00281804859EXPA1
75	9.820	CHIX			14/10/2021		13:37:29		00281804860EXPA1
17	9.820	CHIX			14/10/2021		13:37:34		00281804891EXPA1
200	9.820	CHIX			14/10/2021		13:37:34		00281804892EXPA1
81	9.820	CHIX			14/10/2021		13:37:34		00281804897EXPA1
200	9.820	CHIX			14/10/2021		13:37:34		00281804898EXPA1
299	9.818	CHIX			14/10/2021		13:37:44		00281804940EXPA1
260	9.820	CHIX			14/10/2021		13:37:44		00281804946EXPA1
232	9.820	CHIX			14/10/2021		13:37:44		00281804949EXPA1
1	9.818	CHIX			14/10/2021		13:37:49		00281804971EXPA1
102	9.818	CHIX			14/10/2021		13:37:49		00281804972EXPA1
572	9.822	CHIX			14/10/2021		13:41:34		00281806426EXPA1
86	9.818	CHIX			14/10/2021		13:44:06		00281807397EXPA1
310	9.818	CHIX			14/10/2021		13:44:06		00281807400EXPA1
87	9.826	CHIX			14/10/2021		13:44:51		00281807593EXPA1
389	9.826	CHIX			14/10/2021		13:44:54		00281807624EXPA1
23	9.826	CHIX			14/10/2021		13:44:54		00281807626EXPA1
25	9.838	CHIX			14/10/2021		13:48:15		00281808860EXPA1
130	9.838	CHIX			14/10/2021		13:48:15		00281808861EXPA1
58	9.838	CHIX			14/10/2021		13:48:15		00281808862EXPA1
126	9.838	CHIX			14/10/2021		13:48:39		00281808993EXPA1
300	9.838	CHIX			14/10/2021		13:48:39		00281808995EXPA1
200	9.838	CHIX			14/10/2021		13:48:39		00281808999EXPA1
200	9.838	CHIX			14/10/2021		13:48:39		00281809000EXPA1
238	9.838	CHIX			14/10/2021		13:48:39		00281809002EXPA1
121	9.838	CHIX			14/10/2021		13:48:39		00281809004EXPA1
5	9.838	CHIX			14/10/2021		13:48:39		00281809006EXPA1
329	9.834	CHIX			14/10/2021		13:50:07		00281809558EXPA1
217	9.828	CHIX			14/10/2021		13:51:40		00281810151EXPA1
121	9.828	CHIX			14/10/2021		13:53:03		00281810677EXPA1
132	9.828	CHIX			14/10/2021		13:53:24		00281810786EXPA1
114	9.828	CHIX			14/10/2021		13:54:42		00281811325EXPA1
109	9.828	CHIX			14/10/2021		13:54:42		00281811327EXPA1
65	9.828	CHIX			14/10/2021		13:54:42		00281811329EXPA1
120	9.828	CHIX			14/10/2021		13:54:42		00281811330EXPA1
109	9.828	CHIX			14/10/2021		13:54:42		00281811331EXPA1
569	9.826	CHIX			14/10/2021		13:56:21		00281811907EXPA1
2	9.832	CHIX			14/10/2021		13:58:12		00281812560EXPA1
199	9.834	CHIX			14/10/2021		13:58:57		00281812825EXPA1
241	9.834	CHIX			14/10/2021		13:58:57		00281812827EXPA1
320	9.846	CHIX			14/10/2021		14:00:12		00281813377EXPA1
45	9.848	CHIX			14/10/2021		14:01:11		00281813736EXPA1
567	9.848	CHIX			14/10/2021		14:03:04		00281814552EXPA1
338	9.850	CHIX			14/10/2021		14:04:47		00281815253EXPA1
75	9.854	CHIX			14/10/2021		14:05:45		00281815742EXPA1
77	9.848	CHIX			14/10/2021		14:06:37		00281816186EXPA1
17	9.850	CHIX			14/10/2021		14:07:37		00281816625EXPA1
17	9.850	CHIX			14/10/2021		14:07:37		00281816628EXPA1
93	9.850	CHIX			14/10/2021		14:07:37		00281816631EXPA1
12	9.850	CHIX			14/10/2021		14:07:37		00281816632EXPA1
9	9.850	CHIX			14/10/2021		14:07:37		00281816633EXPA1
200	9.848	CHIX			14/10/2021		14:08:43		00281817176EXPA1
202	9.850	CHIX			14/10/2021		14:09:12		00281817367EXPA1
141	9.850	CHIX			14/10/2021		14:09:12		00281817368EXPA1
70	9.850	CHIX			14/10/2021		14:09:12		00281817371EXPA1
176	9.850	CHIX			14/10/2021		14:09:12		00281817372EXPA1
123	9.852	CHIX			14/10/2021		14:10:32		00281817935EXPA1
129	9.856	CHIX			14/10/2021		14:13:35		00281819057EXPA1
269	9.856	CHIX			14/10/2021		14:13:35		00281819059EXPA1
64	9.856	CHIX			14/10/2021		14:13:35		00281819060EXPA1
141	9.856	CHIX			14/10/2021		14:13:35		00281819061EXPA1
49	9.862	CHIX			14/10/2021		14:15:14		00281819888EXPA1
186	9.862	CHIX			14/10/2021		14:15:14		00281819889EXPA1
84	9.862	CHIX			14/10/2021		14:15:14		00281819892EXPA1
463	9.860	CHIX			14/10/2021		14:19:09		00281821694EXPA1
289	9.858	CHIX			14/10/2021		14:20:57		00281822622EXPA1
134	9.858	CHIX			14/10/2021		14:20:57		00281822623EXPA1
333	9.860	CHIX			14/10/2021		14:24:29		00281824401EXPA1
90	9.860	CHIX			14/10/2021		14:24:29		00281824402EXPA1
214	9.860	CHIX			14/10/2021		14:24:29		00281824404EXPA1
69	9.862	CHIX			14/10/2021		14:26:01		00281825394EXPA1
3	9.862	CHIX			14/10/2021		14:26:01		00281825395EXPA1
67	9.862	CHIX			14/10/2021		14:26:01		00281825396EXPA1
111	9.862	CHIX			14/10/2021		14:26:01		00281825397EXPA1
156	9.862	CHIX			14/10/2021		14:26:01		00281825398EXPA1
1	9.862	CHIX			14/10/2021		14:26:01		00281825399EXPA1
75	9.862	CHIX			14/10/2021		14:26:01		00281825400EXPA1
54	9.862	CHIX			14/10/2021		14:26:01		00281825405EXPA1
111	9.862	CHIX			14/10/2021		14:26:01		00281825406EXPA1
802	9.862	CHIX			14/10/2021		14:26:01		00281825407EXPA1
91	9.860	CHIX			14/10/2021		14:27:33		00281826269EXPA1
116	9.860	CHIX			14/10/2021		14:27:42		00281826378EXPA1
82	9.860	CHIX			14/10/2021		14:27:42		00281826380EXPA1
68	9.860	CHIX			14/10/2021		14:27:42		00281826381EXPA1
48	9.860	CHIX			14/10/2021		14:27:42		00281826382EXPA1
627	9.854	CHIX			14/10/2021		14:29:05		00281827095EXPA1
111	9.854	CHIX			14/10/2021		14:29:05		00281827096EXPA1
16	9.852	CHIX			14/10/2021		14:29:49		00281827430EXPA1
133	9.864	CHIX			14/10/2021		14:32:05		00281828738EXPA1
413	9.866	CHIX			14/10/2021		14:32:35		00281829012EXPA1
89	9.866	CHIX			14/10/2021		14:32:35		00281829014EXPA1
154	9.862	CHIX			14/10/2021		14:34:04		00281830069EXPA1
334	9.862	CHIX			14/10/2021		14:34:04		00281830070EXPA1
64	9.866	CHIX			14/10/2021		14:35:37		00281831227EXPA1
140	9.866	CHIX			14/10/2021		14:35:37		00281831228EXPA1
143	9.862	CHIX			14/10/2021		14:37:15		00281832180EXPA1
24	9.862	CHIX			14/10/2021		14:37:15		00281832181EXPA1
501	9.862	CHIX			14/10/2021		14:37:19		00281832223EXPA1
370	9.868	CHIX			14/10/2021		14:40:07		00281833506EXPA1
249	9.862	CHIX			14/10/2021		14:45:40		00281836653EXPA1
220	9.862	CHIX			14/10/2021		14:45:40		00281836654EXPA1
152	9.854	CHIX			14/10/2021		14:47:27		00281837547EXPA1
204	9.854	CHIX			14/10/2021		14:47:27		00281837551EXPA1
25	9.844	CHIX			14/10/2021		14:49:42		00281838629EXPA1
42	9.844	CHIX			14/10/2021		14:49:42		00281838630EXPA1
240	9.848	CHIX			14/10/2021		14:50:19		00281839063EXPA1
123	9.848	CHIX			14/10/2021		14:50:19		00281839069EXPA1
147	9.848	CHIX			14/10/2021		14:50:19		00281839070EXPA1
52	9.854	CHIX			14/10/2021		14:52:18		00281840072EXPA1
106	9.854	CHIX			14/10/2021		14:52:18		00281840073EXPA1
12	9.854	CHIX			14/10/2021		14:52:18		00281840074EXPA1
280	9.854	CHIX			14/10/2021		14:52:18		00281840075EXPA1
600	9.854	CHIX			14/10/2021		14:52:18		00281840076EXPA1
67	9.854	CHIX			14/10/2021		14:52:18		00281840077EXPA1
126	9.854	CHIX			14/10/2021		14:52:19		00281840078EXPA1
205	9.852	CHIX			14/10/2021		14:53:20		00281840733EXPA1
185	9.852	CHIX			14/10/2021		14:53:20		00281840735EXPA1
42	9.852	CHIX			14/10/2021		14:53:20		00281840737EXPA1
129	9.852	CHIX			14/10/2021		14:53:20		00281840738EXPA1
3	9.852	CHIX			14/10/2021		14:54:25		00281841173EXPA1
231	9.872	CHIX			14/10/2021		14:56:44		00281842375EXPA1
61	9.872	CHIX			14/10/2021		14:56:44		00281842376EXPA1
337	9.872	CHIX			14/10/2021		14:56:44		00281842380EXPA1
36	9.868	CHIX			14/10/2021		15:00:00		00281844704EXPA1
207	9.868	CHIX			14/10/2021		15:00:05		00281845078EXPA1
185	9.868	CHIX			14/10/2021		15:00:05		00281845079EXPA1
2	9.872	CHIX			14/10/2021		15:00:57		00281845588EXPA1
163	9.872	CHIX			14/10/2021		15:00:57		00281845589EXPA1
231	9.872	CHIX			14/10/2021		15:00:57		00281845590EXPA1
1315	9.872	CHIX			14/10/2021		15:00:57		00281845591EXPA1
56	9.864	CHIX			14/10/2021		15:02:19		00281846262EXPA1
301	9.864	CHIX			14/10/2021		15:02:19		00281846263EXPA1
60	9.864	CHIX			14/10/2021		15:02:19		00281846265EXPA1
142	9.864	CHIX			14/10/2021		15:04:30		00281847721EXPA1
137	9.868	CHIX			14/10/2021		15:08:43		00281849990EXPA1
138	9.868	CHIX			14/10/2021		15:08:43		00281849991EXPA1
217	9.862	CHIX			14/10/2021		15:12:19		00281851390EXPA1
63	9.864	CHIX			14/10/2021		15:13:07		00281851888EXPA1
60	9.866	CHIX			14/10/2021		15:17:59		00281854304EXPA1
289	9.866	CHIX			14/10/2021		15:17:59		00281854305EXPA1
159	9.870	CHIX			14/10/2021		15:19:07		00281854917EXPA1
130	9.870	CHIX			14/10/2021		15:19:07		00281854918EXPA1
109	9.870	CHIX			14/10/2021		15:19:07		00281854919EXPA1
10	9.860	CHIX			14/10/2021		15:23:12		00281857571EXPA1
221	9.860	CHIX			14/10/2021		15:23:12		00281857572EXPA1
237	9.834	TRQX			14/10/2021		07:24:53		00281710350EXPA1
52	9.834	TRQX			14/10/2021		07:24:53		00281710351EXPA1
500	9.834	TRQX			14/10/2021		07:24:53		00281710352EXPA1
100	9.842	TRQX			14/10/2021		07:39:14		00281713426EXPA1
500	9.842	TRQX			14/10/2021		07:39:14		00281713427EXPA1
75	9.842	TRQX			14/10/2021		07:39:14		00281713428EXPA1
40	9.842	TRQX			14/10/2021		07:39:14		00281713429EXPA1
67	9.842	TRQX			14/10/2021		07:39:14		00281713430EXPA1
100	9.842	TRQX			14/10/2021		07:39:14		00281713431EXPA1
38	9.842	TRQX			14/10/2021		07:39:14		00281713432EXPA1
9	9.842	TRQX			14/10/2021		07:39:14		00281713433EXPA1
100	9.846	TRQX			14/10/2021		07:44:18		00281714292EXPA1
500	9.846	TRQX			14/10/2021		07:44:18		00281714293EXPA1
294	9.850	TRQX			14/10/2021		07:55:59		00281717018EXPA1
463	9.850	TRQX			14/10/2021		07:58:01		00281717567EXPA1
379	9.850	TRQX			14/10/2021		07:58:01		00281717568EXPA1
179	9.866	TRQX			14/10/2021		08:12:19		00281721911EXPA1
98	9.866	TRQX			14/10/2021		08:13:19		00281722254EXPA1
131	9.866	TRQX			14/10/2021		08:24:49		00281725754EXPA1
591	9.884	TRQX			14/10/2021		08:40:07		00281729640EXPA1
171	9.888	TRQX			14/10/2021		08:55:49		00281733968EXPA1
154	9.876	TRQX			14/10/2021		08:57:55		00281734534EXPA1
248	9.870	TRQX			14/10/2021		09:10:18		00281737598EXPA1
177	9.876	TRQX			14/10/2021		09:13:04		00281738242EXPA1
69	9.796	TRQX			14/10/2021		10:27:16		00281757501EXPA1
100	9.796	TRQX			14/10/2021		10:27:16		00281757504EXPA1
173	9.794	TRQX			14/10/2021		10:43:11		00281761066EXPA1
39	9.794	TRQX			14/10/2021		10:43:11		00281761067EXPA1
1374	9.794	TRQX			14/10/2021		10:43:11		00281761068EXPA1
72	9.790	TRQX			14/10/2021		10:47:45		00281761914EXPA1
100	9.790	TRQX			14/10/2021		10:47:45		00281761916EXPA1
6	9.792	TRQX			14/10/2021		10:53:27		00281763434EXPA1
21	9.792	TRQX			14/10/2021		10:53:27		00281763435EXPA1
1455	9.792	TRQX			14/10/2021		10:53:27		00281763436EXPA1
617	9.758	TRQX			14/10/2021		11:09:37		00281766599EXPA1
553	9.758	TRQX			14/10/2021		11:09:37		00281766600EXPA1
190	9.758	TRQX			14/10/2021		11:09:37		00281766601EXPA1
71	9.758	TRQX			14/10/2021		11:09:37		00281766602EXPA1
1712	9.760	TRQX			14/10/2021		11:31:32		00281770668EXPA1
1636	9.774	TRQX			14/10/2021		12:20:44		00281781091EXPA1
600	9.786	TRQX			14/10/2021		12:29:36		00281783400EXPA1
600	9.786	TRQX			14/10/2021		12:29:36		00281783401EXPA1
487	9.786	TRQX			14/10/2021		12:29:36		00281783402EXPA1
794	9.766	TRQX			14/10/2021		12:40:56		00281787317EXPA1
152	9.768	TRQX			14/10/2021		12:40:56		00281787318EXPA1
9	9.800	TRQX			14/10/2021		13:01:33		00281793625EXPA1
190	9.796	TRQX			14/10/2021		13:03:50		00281794336EXPA1
165	9.802	TRQX			14/10/2021		13:09:49		00281796210EXPA1
173	9.818	TRQX			14/10/2021		13:31:32		00281802528EXPA1
100	9.818	TRQX			14/10/2021		13:31:32		00281802529EXPA1
173	9.824	TRQX			14/10/2021		13:35:43		00281804062EXPA1
190	9.822	TRQX			14/10/2021		13:35:57		00281804146EXPA1
100	9.822	TRQX			14/10/2021		13:35:57		00281804147EXPA1
781	9.824	TRQX			14/10/2021		13:35:57		00281804148EXPA1
139	9.824	TRQX			14/10/2021		13:35:57		00281804149EXPA1
100	9.820	TRQX			14/10/2021		13:37:44		00281804948EXPA1
142	9.820	TRQX			14/10/2021		13:39:05		00281805363EXPA1
136	9.820	TRQX			14/10/2021		13:39:05		00281805364EXPA1
173	9.818	TRQX			14/10/2021		13:39:20		00281805443EXPA1
1518	9.820	TRQX			14/10/2021		13:39:42		00281805578EXPA1
100	9.820	TRQX			14/10/2021		13:43:08		00281807023EXPA1
11	9.820	TRQX			14/10/2021		13:43:08		00281807024EXPA1
100	9.820	TRQX			14/10/2021		13:43:08		00281807025EXPA1
2	9.818	TRQX			14/10/2021		13:44:06		00281807396EXPA1
173	9.818	TRQX			14/10/2021		13:44:06		00281807399EXPA1
1	9.838	TRQX			14/10/2021		13:48:15		00281808863EXPA1
5	9.838	TRQX			14/10/2021		13:48:15		00281808864EXPA1
173	9.838	TRQX			14/10/2021		13:48:39		00281808994EXPA1
100	9.838	TRQX			14/10/2021		13:48:39		00281808996EXPA1
213	9.828	TRQX			14/10/2021		13:51:40		00281810148EXPA1
173	9.828	TRQX			14/10/2021		13:51:40		00281810150EXPA1
4	9.828	TRQX			14/10/2021		13:53:03		00281810679EXPA1
119	9.850	TRQX			14/10/2021		14:04:47		00281815256EXPA1
190	9.848	TRQX			14/10/2021		14:06:37		00281816184EXPA1
190	9.848	TRQX			14/10/2021		14:08:43		00281817175EXPA1
3	9.852	TRQX			14/10/2021		14:10:32		00281817931EXPA1
172	9.854	TRQX			14/10/2021		14:29:05		00281827093EXPA1
111	9.862	TRQX			14/10/2021		14:37:19		00281832224EXPA1
172	9.866	TRQX			14/10/2021		14:42:08		00281834644EXPA1
142	9.866	TRQX			14/10/2021		14:42:08		00281834645EXPA1
536	9.866	TRQX			14/10/2021		14:42:08		00281834646EXPA1
199	9.844	TRQX			14/10/2021		14:49:42		00281838628EXPA1
172	9.852	TRQX			14/10/2021		14:54:25		00281841163EXPA1
14	9.864	TRQX			14/10/2021		14:55:49		00281841934EXPA1
186	9.866	TRQX			14/10/2021		14:59:19		00281843965EXPA1
104	9.868	TRQX			14/10/2021		15:00:05		00281845077EXPA1
171	9.864	TRQX			14/10/2021		15:05:12		00281848165EXPA1
174	9.868	TRQX			14/10/2021		15:09:25		00281850240EXPA1
497	9.868	TRQX			14/10/2021		15:11:22		00281850982EXPA1
210	9.862	TRQX			14/10/2021		15:12:19		00281851388EXPA1
159	9.858	TRQX			14/10/2021		15:15:34		00281853094EXPA1
66	9.870	TRQX			14/10/2021		15:19:07		00281854920EXPA1
180	9.870	TRQX			14/10/2021		15:19:07		00281854921EXPA1
100	9.870	TRQX			14/10/2021		15:19:46		00281855438EXPA1
55	9.870	TRQX			14/10/2021		15:19:46		00281855439EXPA1
17	9.860	TRQX			14/10/2021		15:23:12		00281857566EXPA1
198	9.860	TRQX			14/10/2021		15:23:12		00281857570EXPA1
974	9.846	XLON			14/10/2021		07:01:10		00281703633EXPA1
399	9.846	XLON			14/10/2021		07:01:10		00281703634EXPA1
511	9.834	XLON			14/10/2021		07:02:23		00281703962EXPA1
1137	9.856	XLON			14/10/2021		07:08:58		00281706030EXPA1
200	9.866	XLON			14/10/2021		07:10:05		00281706351EXPA1
187	9.868	XLON			14/10/2021		07:10:10		00281706365EXPA1
600	9.868	XLON			14/10/2021		07:10:10		00281706366EXPA1
370	9.866	XLON			14/10/2021		07:10:58		00281706620EXPA1
295	9.866	XLON			14/10/2021		07:10:58		00281706621EXPA1
525	9.866	XLON			14/10/2021		07:12:13		00281706854EXPA1
156	9.866	XLON			14/10/2021		07:12:13		00281706855EXPA1
255	9.834	XLON			14/10/2021		07:14:31		00281707292EXPA1
200	9.834	XLON			14/10/2021		07:14:31		00281707293EXPA1
268	9.834	XLON			14/10/2021		07:14:31		00281707295EXPA1
26	9.834	XLON			14/10/2021		07:14:31		00281707296EXPA1
359	9.830	XLON			14/10/2021		07:15:23		00281707487EXPA1
521	9.824	XLON			14/10/2021		07:16:12		00281707738EXPA1
238	9.836	XLON			14/10/2021		07:16:51		00281707850EXPA1
192	9.836	XLON			14/10/2021		07:16:51		00281707851EXPA1
888	9.850	XLON			14/10/2021		07:18:20		00281708287EXPA1
762	9.848	XLON			14/10/2021		07:19:13		00281708546EXPA1
546	9.848	XLON			14/10/2021		07:21:00		00281709102EXPA1
178	9.850	XLON			14/10/2021		07:22:56		00281709652EXPA1
438	9.850	XLON			14/10/2021		07:22:56		00281709653EXPA1
200	9.848	XLON			14/10/2021		07:23:08		00281709695EXPA1
112	9.848	XLON			14/10/2021		07:23:08		00281709696EXPA1
16	9.848	XLON			14/10/2021		07:23:08		00281709698EXPA1
16	9.848	XLON			14/10/2021		07:23:08		00281709701EXPA1
114	9.838	XLON			14/10/2021		07:23:38		00281709992EXPA1
102	9.838	XLON			14/10/2021		07:24:56		00281710363EXPA1
221	9.838	XLON			14/10/2021		07:24:56		00281710364EXPA1
64	9.838	XLON			14/10/2021		07:24:56		00281710365EXPA1
31	9.840	XLON			14/10/2021		07:25:21		00281710524EXPA1
338	9.848	XLON			14/10/2021		07:27:03		00281710967EXPA1
73	9.848	XLON			14/10/2021		07:27:03		00281710968EXPA1
45	9.848	XLON			14/10/2021		07:27:03		00281710969EXPA1
32	9.848	XLON			14/10/2021		07:27:03		00281710970EXPA1
107	9.848	XLON			14/10/2021		07:27:03		00281710971EXPA1
46	9.846	XLON			14/10/2021		07:33:57		00281712482EXPA1
383	9.846	XLON			14/10/2021		07:33:57		00281712483EXPA1
460	9.842	XLON			14/10/2021		07:35:16		00281712649EXPA1
151	9.846	XLON			14/10/2021		07:36:12		00281712827EXPA1
33	9.846	XLON			14/10/2021		07:36:12		00281712829EXPA1
77	9.846	XLON			14/10/2021		07:36:12		00281712830EXPA1
85	9.846	XLON			14/10/2021		07:36:12		00281712831EXPA1
922	9.842	XLON			14/10/2021		07:36:12		00281712832EXPA1
112	9.840	XLON			14/10/2021		07:37:43		00281713132EXPA1
70	9.840	XLON			14/10/2021		07:37:43		00281713133EXPA1
6	9.840	XLON			14/10/2021		07:37:43		00281713134EXPA1
100	9.840	XLON			14/10/2021		07:37:43		00281713137EXPA1
100	9.840	XLON			14/10/2021		07:37:43		00281713138EXPA1
100	9.840	XLON			14/10/2021		07:37:43		00281713139EXPA1
580	9.834	XLON			14/10/2021		07:38:02		00281713193EXPA1
483	9.834	XLON			14/10/2021		07:40:01		00281713509EXPA1
198	9.840	XLON			14/10/2021		07:40:06		00281713522EXPA1
207	9.840	XLON			14/10/2021		07:40:06		00281713523EXPA1
200	9.840	XLON			14/10/2021		07:40:06		00281713524EXPA1
64	9.840	XLON			14/10/2021		07:40:06		00281713525EXPA1
200	9.840	XLON			14/10/2021		07:40:06		00281713526EXPA1
200	9.840	XLON			14/10/2021		07:40:06		00281713527EXPA1
200	9.840	XLON			14/10/2021		07:40:06		00281713528EXPA1
158	9.840	XLON			14/10/2021		07:40:06		00281713529EXPA1
3	9.838	XLON			14/10/2021		07:40:14		00281713543EXPA1
500	9.838	XLON			14/10/2021		07:40:53		00281713727EXPA1
46	9.838	XLON			14/10/2021		07:40:58		00281713760EXPA1
206	9.850	XLON			14/10/2021		07:44:07		00281714255EXPA1
124	9.850	XLON			14/10/2021		07:44:07		00281714256EXPA1
183	9.850	XLON			14/10/2021		07:44:07		00281714257EXPA1
165	9.846	XLON			14/10/2021		07:44:18		00281714294EXPA1
567	9.846	XLON			14/10/2021		07:45:20		00281714525EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714658EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714659EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714660EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714661EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714662EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714663EXPA1
200	9.848	XLON			14/10/2021		07:45:49		00281714664EXPA1
579	9.846	XLON			14/10/2021		07:47:12		00281715093EXPA1
319	9.834	XLON			14/10/2021		07:47:44		00281715205EXPA1
111	9.834	XLON			14/10/2021		07:47:44		00281715206EXPA1
50	9.844	XLON			14/10/2021		07:48:28		00281715369EXPA1
110	9.838	XLON			14/10/2021		07:48:32		00281715400EXPA1
200	9.840	XLON			14/10/2021		07:49:16		00281715569EXPA1
689	9.850	XLON			14/10/2021		07:53:21		00281716406EXPA1
75	9.848	XLON			14/10/2021		07:54:49		00281716701EXPA1
100	9.848	XLON			14/10/2021		07:54:49		00281716702EXPA1
100	9.848	XLON			14/10/2021		07:54:49		00281716703EXPA1
100	9.848	XLON			14/10/2021		07:54:49		00281716704EXPA1
328	9.848	XLON			14/10/2021		07:54:49		00281716705EXPA1
32	9.848	XLON			14/10/2021		07:54:59		00281716768EXPA1
73	9.848	XLON			14/10/2021		07:54:59		00281716769EXPA1
200	9.868	XLON			14/10/2021		08:10:46		00281721578EXPA1
27	9.868	XLON			14/10/2021		08:14:00		00281722412EXPA1
432	9.868	XLON			14/10/2021		08:14:00		00281722414EXPA1
258	9.866	XLON			14/10/2021		08:14:13		00281722484EXPA1
71	9.866	XLON			14/10/2021		08:14:13		00281722485EXPA1
90	9.868	XLON			14/10/2021		08:15:24		00281722754EXPA1
831	9.868	XLON			14/10/2021		08:15:24		00281722755EXPA1
986	9.870	XLON			14/10/2021		08:17:19		00281723171EXPA1
38	9.870	XLON			14/10/2021		08:17:19		00281723172EXPA1
191	9.870	XLON			14/10/2021		08:17:19		00281723173EXPA1
36	9.870	XLON			14/10/2021		08:17:19		00281723174EXPA1
555	9.862	XLON			14/10/2021		08:18:45		00281723717EXPA1
159	9.864	XLON			14/10/2021		08:20:24		00281724394EXPA1
1000	9.870	XLON			14/10/2021		08:22:54		00281725237EXPA1
405	9.870	XLON			14/10/2021		08:22:54		00281725238EXPA1
61	9.868	XLON			14/10/2021		08:25:37		00281725968EXPA1
2	9.868	XLON			14/10/2021		08:25:37		00281725969EXPA1
200	9.868	XLON			14/10/2021		08:25:37		00281725970EXPA1
200	9.868	XLON			14/10/2021		08:25:37		00281725971EXPA1
600	9.868	XLON			14/10/2021		08:25:37		00281725978EXPA1
294	9.868	XLON			14/10/2021		08:25:37		00281725979EXPA1
185	9.866	XLON			14/10/2021		08:28:49		00281726777EXPA1
118	9.866	XLON			14/10/2021		08:28:49		00281726778EXPA1
1000	9.870	XLON			14/10/2021		08:29:47		00281727011EXPA1
512	9.870	XLON			14/10/2021		08:29:47		00281727012EXPA1
93	9.898	XLON			14/10/2021		08:36:09		00281728706EXPA1
282	9.898	XLON			14/10/2021		08:36:09		00281728707EXPA1
653	9.890	XLON			14/10/2021		08:37:54		00281729116EXPA1
28	9.888	XLON			14/10/2021		08:42:19		00281730249EXPA1
200	9.892	XLON			14/10/2021		08:43:04		00281730444EXPA1
162	9.892	XLON			14/10/2021		08:43:04		00281730445EXPA1
200	9.892	XLON			14/10/2021		08:43:04		00281730446EXPA1
54	9.890	XLON			14/10/2021		08:43:40		00281730584EXPA1
863	9.890	XLON			14/10/2021		08:43:40		00281730585EXPA1
364	9.890	XLON			14/10/2021		08:43:40		00281730586EXPA1
746	9.896	XLON			14/10/2021		08:45:22		00281730944EXPA1
1000	9.894	XLON			14/10/2021		08:55:14		00281733715EXPA1
1400	9.894	XLON			14/10/2021		08:55:14		00281733716EXPA1
496	9.888	XLON			14/10/2021		08:56:12		00281734066EXPA1
71	9.888	XLON			14/10/2021		08:56:12		00281734067EXPA1
531	9.882	XLON			14/10/2021		08:57:34		00281734410EXPA1
284	9.874	XLON			14/10/2021		08:58:50		00281734698EXPA1
2	9.874	XLON			14/10/2021		09:00:26		00281735010EXPA1
432	9.874	XLON			14/10/2021		09:00:26		00281735011EXPA1
600	9.874	XLON			14/10/2021		09:00:29		00281735021EXPA1
245	9.874	XLON			14/10/2021		09:00:29		00281735022EXPA1
299	9.872	XLON			14/10/2021		09:01:41		00281735376EXPA1
170	9.872	XLON			14/10/2021		09:01:41		00281735377EXPA1
533	9.866	XLON			14/10/2021		09:02:52		00281735645EXPA1
491	9.870	XLON			14/10/2021		09:04:21		00281736125EXPA1
79	9.868	XLON			14/10/2021		09:05:47		00281736427EXPA1
442	9.868	XLON			14/10/2021		09:05:47		00281736428EXPA1
362	9.868	XLON			14/10/2021		09:06:05		00281736549EXPA1
121	9.868	XLON			14/10/2021		09:06:05		00281736550EXPA1
541	9.866	XLON			14/10/2021		09:08:10		00281737025EXPA1
200	9.866	XLON			14/10/2021		09:09:34		00281737436EXPA1
100	9.866	XLON			14/10/2021		09:09:34		00281737437EXPA1
13	9.872	XLON			14/10/2021		09:11:07		00281737797EXPA1
370	9.878	XLON			14/10/2021		09:12:07		00281738078EXPA1
990	9.878	XLON			14/10/2021		09:12:07		00281738079EXPA1
257	9.878	XLON			14/10/2021		09:12:19		00281738109EXPA1
104	9.878	XLON			14/10/2021		09:12:19		00281738110EXPA1
587	9.870	XLON			14/10/2021		09:14:46		00281738572EXPA1
644	9.870	XLON			14/10/2021		09:17:42		00281739462EXPA1
583	9.860	XLON			14/10/2021		09:18:44		00281739668EXPA1
4	9.864	XLON			14/10/2021		09:21:19		00281740382EXPA1
894	9.864	XLON			14/10/2021		09:21:19		00281740383EXPA1
117	9.864	XLON			14/10/2021		09:21:19		00281740384EXPA1
1682	9.874	XLON			14/10/2021		09:25:50		00281741540EXPA1
70	9.866	XLON			14/10/2021		09:28:57		00281742331EXPA1
200	9.868	XLON			14/10/2021		09:28:57		00281742333EXPA1
200	9.868	XLON			14/10/2021		09:28:57		00281742335EXPA1
182	9.868	XLON			14/10/2021		09:28:57		00281742336EXPA1
949	9.872	XLON			14/10/2021		09:30:15		00281742672EXPA1
29	9.860	XLON			14/10/2021		09:31:38		00281743120EXPA1
206	9.862	XLON			14/10/2021		09:34:05		00281743685EXPA1
688	9.866	XLON			14/10/2021		09:35:04		00281744137EXPA1
840	9.866	XLON			14/10/2021		09:35:04		00281744138EXPA1
1	9.866	XLON			14/10/2021		09:35:04		00281744139EXPA1
29	9.864	XLON			14/10/2021		09:38:06		00281745337EXPA1
600	9.866	XLON			14/10/2021		09:38:11		00281745355EXPA1
260	9.866	XLON			14/10/2021		09:38:11		00281745356EXPA1
200	9.866	XLON			14/10/2021		09:38:11		00281745357EXPA1
567	9.866	XLON			14/10/2021		09:38:11		00281745358EXPA1
499	9.864	XLON			14/10/2021		09:43:15		00281746963EXPA1
600	9.864	XLON			14/10/2021		09:43:15		00281746964EXPA1
132	9.864	XLON			14/10/2021		09:43:15		00281746965EXPA1
508	9.860	XLON			14/10/2021		09:45:23		00281747716EXPA1
508	9.854	XLON			14/10/2021		09:46:43		00281748009EXPA1
619	9.846	XLON			14/10/2021		09:49:07		00281748743EXPA1
365	9.846	XLON			14/10/2021		09:49:08		00281748746EXPA1
134	9.836	XLON			14/10/2021		09:52:10		00281749580EXPA1
58	9.836	XLON			14/10/2021		09:52:10		00281749581EXPA1
179	9.836	XLON			14/10/2021		09:53:21		00281749813EXPA1
38	9.844	XLON			14/10/2021		09:54:04		00281749955EXPA1
1486	9.844	XLON			14/10/2021		09:54:04		00281749956EXPA1
517	9.834	XLON			14/10/2021		09:57:02		00281750537EXPA1
1221	9.836	XLON			14/10/2021		09:59:32		00281751221EXPA1
636	9.836	XLON			14/10/2021		09:59:32		00281751223EXPA1
430	9.830	XLON			14/10/2021		10:01:22		00281751656EXPA1
430	9.836	XLON			14/10/2021		10:03:04		00281752402EXPA1
429	9.830	XLON			14/10/2021		10:04:43		00281752683EXPA1
152	9.824	XLON			14/10/2021		10:05:07		00281752775EXPA1
295	9.824	XLON			14/10/2021		10:05:07		00281752776EXPA1
18	9.824	XLON			14/10/2021		10:05:07		00281752777EXPA1
425	9.826	XLON			14/10/2021		10:07:00		00281753287EXPA1
765	9.820	XLON			14/10/2021		10:07:32		00281753425EXPA1
539	9.814	XLON			14/10/2021		10:10:08		00281753956EXPA1
75	9.820	XLON			14/10/2021		10:13:57		00281754733EXPA1
200	9.822	XLON			14/10/2021		10:13:57		00281754734EXPA1
200	9.822	XLON			14/10/2021		10:13:57		00281754735EXPA1
200	9.822	XLON			14/10/2021		10:13:57		00281754736EXPA1
200	9.822	XLON			14/10/2021		10:13:57		00281754737EXPA1
200	9.822	XLON			14/10/2021		10:13:58		00281754738EXPA1
200	9.822	XLON			14/10/2021		10:13:58		00281754739EXPA1
200	9.822	XLON			14/10/2021		10:13:58		00281754740EXPA1
200	9.822	XLON			14/10/2021		10:13:58		00281754741EXPA1
200	9.822	XLON			14/10/2021		10:13:58		00281754742EXPA1
105	9.822	XLON			14/10/2021		10:13:58		00281754743EXPA1
436	9.800	XLON			14/10/2021		10:23:49		00281756808EXPA1
626	9.794	XLON			14/10/2021		10:27:16		00281757498EXPA1
200	9.794	XLON			14/10/2021		10:27:16		00281757499EXPA1
200	9.794	XLON			14/10/2021		10:27:16		00281757500EXPA1
2	9.796	XLON			14/10/2021		10:27:16		00281757502EXPA1
107	9.796	XLON			14/10/2021		10:27:16		00281757503EXPA1
214	9.794	XLON			14/10/2021		10:29:57		00281758060EXPA1
350	9.794	XLON			14/10/2021		10:29:57		00281758061EXPA1
514	9.794	XLON			14/10/2021		10:30:58		00281758313EXPA1
45	9.798	XLON			14/10/2021		10:33:11		00281758786EXPA1
469	9.798	XLON			14/10/2021		10:33:25		00281758819EXPA1
506	9.804	XLON			14/10/2021		10:36:10		00281759667EXPA1
341	9.804	XLON			14/10/2021		10:36:10		00281759668EXPA1
175	9.804	XLON			14/10/2021		10:36:10		00281759670EXPA1
401	9.800	XLON			14/10/2021		10:37:51		00281760007EXPA1
465	9.794	XLON			14/10/2021		10:41:24		00281760697EXPA1
200	9.788	XLON			14/10/2021		10:47:46		00281761921EXPA1
186	9.788	XLON			14/10/2021		10:47:46		00281761922EXPA1
14	9.788	XLON			14/10/2021		10:47:46		00281761923EXPA1
380	9.790	XLON			14/10/2021		10:50:56		00281762944EXPA1
375	9.790	XLON			14/10/2021		10:51:23		00281763022EXPA1
431	9.788	XLON			14/10/2021		10:54:32		00281763677EXPA1
200	9.788	XLON			14/10/2021		11:00:59		00281764996EXPA1
340	9.788	XLON			14/10/2021		11:00:59		00281764997EXPA1
200	9.788	XLON			14/10/2021		11:00:59		00281764999EXPA1
171	9.788	XLON			14/10/2021		11:00:59		00281765000EXPA1
434	9.784	XLON			14/10/2021		11:04:08		00281765623EXPA1
337	9.780	XLON			14/10/2021		11:05:22		00281765820EXPA1
500	9.780	XLON			14/10/2021		11:05:22		00281765822EXPA1
67	9.778	XLON			14/10/2021		11:06:02		00281765906EXPA1
268	9.778	XLON			14/10/2021		11:06:02		00281765907EXPA1
67	9.778	XLON			14/10/2021		11:06:02		00281765908EXPA1
115	9.772	XLON			14/10/2021		11:07:26		00281766170EXPA1
353	9.772	XLON			14/10/2021		11:07:26		00281766171EXPA1
211	9.760	XLON			14/10/2021		11:13:40		00281767281EXPA1
77	9.760	XLON			14/10/2021		11:14:25		00281767418EXPA1
267	9.760	XLON			14/10/2021		11:14:25		00281767419EXPA1
187	9.760	XLON			14/10/2021		11:14:25		00281767420EXPA1
200	9.760	XLON			14/10/2021		11:14:25		00281767421EXPA1
604	9.760	XLON			14/10/2021		11:15:27		00281767671EXPA1
18	9.768	XLON			14/10/2021		11:20:33		00281768703EXPA1
200	9.768	XLON			14/10/2021		11:20:33		00281768705EXPA1
200	9.768	XLON			14/10/2021		11:20:33		00281768706EXPA1
295	9.768	XLON			14/10/2021		11:20:33		00281768707EXPA1
80	9.768	XLON			14/10/2021		11:20:33		00281768708EXPA1
364	9.768	XLON			14/10/2021		11:20:33		00281768709EXPA1
215	9.768	XLON			14/10/2021		11:20:33		00281768710EXPA1
476	9.764	XLON			14/10/2021		11:23:33		00281769250EXPA1
200	9.760	XLON			14/10/2021		11:25:26		00281769607EXPA1
200	9.760	XLON			14/10/2021		11:25:26		00281769609EXPA1
3	9.762	XLON			14/10/2021		11:36:21		00281771629EXPA1
281	9.768	XLON			14/10/2021		11:37:15		00281771843EXPA1
600	9.768	XLON			14/10/2021		11:37:15		00281771844EXPA1
324	9.768	XLON			14/10/2021		11:37:15		00281771845EXPA1
77	9.762	XLON			14/10/2021		11:42:09		00281772715EXPA1
153	9.762	XLON			14/10/2021		11:42:09		00281772716EXPA1
487	9.758	XLON			14/10/2021		11:44:27		00281773089EXPA1
378	9.758	XLON			14/10/2021		11:45:17		00281773241EXPA1
103	9.754	XLON			14/10/2021		11:48:00		00281773657EXPA1
56	9.754	XLON			14/10/2021		11:48:00		00281773658EXPA1
67	9.756	XLON			14/10/2021		11:49:29		00281773984EXPA1
982	9.756	XLON			14/10/2021		11:49:29		00281773985EXPA1
148	9.778	XLON			14/10/2021		11:52:47		00281774495EXPA1
1319	9.778	XLON			14/10/2021		11:52:47		00281774496EXPA1
503	9.772	XLON			14/10/2021		11:54:03		00281774649EXPA1
702	9.772	XLON			14/10/2021		11:56:33		00281775100EXPA1
133	9.772	XLON			14/10/2021		11:56:33		00281775102EXPA1
528	9.772	XLON			14/10/2021		11:58:32		00281775408EXPA1
298	9.762	XLON			14/10/2021		11:59:29		00281775568EXPA1
238	9.762	XLON			14/10/2021		12:00:00		00281775671EXPA1
1231	9.770	XLON			14/10/2021		12:02:31		00281776197EXPA1
200	9.774	XLON			14/10/2021		12:06:24		00281777524EXPA1
1547	9.776	XLON			14/10/2021		12:08:02		00281778040EXPA1
116	9.774	XLON			14/10/2021		12:08:02		00281778041EXPA1
268	9.774	XLON			14/10/2021		12:10:00		00281778487EXPA1
709	9.774	XLON			14/10/2021		12:10:26		00281778610EXPA1
592	9.768	XLON			14/10/2021		12:11:45		00281778915EXPA1
316	9.778	XLON			14/10/2021		12:17:17		00281780132EXPA1
1471	9.778	XLON			14/10/2021		12:17:17		00281780133EXPA1
1376	9.780	XLON			14/10/2021		12:26:11		00281782466EXPA1
481	9.780	XLON			14/10/2021		12:26:11		00281782467EXPA1
390	9.780	XLON			14/10/2021		12:26:11		00281782468EXPA1
52	9.780	XLON			14/10/2021		12:26:11		00281782469EXPA1
200	9.778	XLON			14/10/2021		12:32:34		00281784606EXPA1
193	9.778	XLON			14/10/2021		12:32:34		00281784607EXPA1
431	9.776	XLON			14/10/2021		12:32:34		00281784616EXPA1
200	9.774	XLON			14/10/2021		12:35:12		00281785376EXPA1
46	9.774	XLON			14/10/2021		12:35:12		00281785379EXPA1
588	9.774	XLON			14/10/2021		12:35:12		00281785380EXPA1
183	9.774	XLON			14/10/2021		12:35:12		00281785381EXPA1
102	9.774	XLON			14/10/2021		12:35:12		00281785382EXPA1
486	9.774	XLON			14/10/2021		12:35:12		00281785383EXPA1
479	9.766	XLON			14/10/2021		12:36:42		00281785902EXPA1
115	9.762	XLON			14/10/2021		12:38:39		00281786482EXPA1
624	9.762	XLON			14/10/2021		12:38:42		00281786501EXPA1
200	9.766	XLON			14/10/2021		12:40:16		00281787127EXPA1
2	9.766	XLON			14/10/2021		12:41:46		00281787555EXPA1
276	9.764	XLON			14/10/2021		12:43:43		00281788199EXPA1
248	9.770	XLON			14/10/2021		12:44:25		00281788464EXPA1
881	9.770	XLON			14/10/2021		12:44:44		00281788577EXPA1
438	9.770	XLON			14/10/2021		12:44:44		00281788579EXPA1
112	9.770	XLON			14/10/2021		12:44:44		00281788582EXPA1
1444	9.800	XLON			14/10/2021		12:48:30		00281790130EXPA1
94	9.804	XLON			14/10/2021		12:51:39		00281790989EXPA1
955	9.804	XLON			14/10/2021		12:51:39		00281790990EXPA1
536	9.794	XLON			14/10/2021		12:58:48		00281792804EXPA1
200	9.800	XLON			14/10/2021		13:01:39		00281793635EXPA1
959	9.800	XLON			14/10/2021		13:02:18		00281793896EXPA1
79	9.800	XLON			14/10/2021		13:02:18		00281793897EXPA1
200	9.796	XLON			14/10/2021		13:03:50		00281794337EXPA1
200	9.796	XLON			14/10/2021		13:03:50		00281794339EXPA1
591	9.800	XLON			14/10/2021		13:06:43		00281795308EXPA1
585	9.800	XLON			14/10/2021		13:06:43		00281795310EXPA1
380	9.800	XLON			14/10/2021		13:06:46		00281795320EXPA1
200	9.800	XLON			14/10/2021		13:06:46		00281795321EXPA1
670	9.800	XLON			14/10/2021		13:06:46		00281795322EXPA1
99	9.800	XLON			14/10/2021		13:06:46		00281795323EXPA1
200	9.800	XLON			14/10/2021		13:06:46		00281795324EXPA1
200	9.800	XLON			14/10/2021		13:06:51		00281795346EXPA1
1123	9.800	XLON			14/10/2021		13:06:51		00281795347EXPA1
670	9.800	XLON			14/10/2021		13:06:51		00281795348EXPA1
108	9.800	XLON			14/10/2021		13:06:51		00281795349EXPA1
200	9.796	XLON			14/10/2021		13:07:31		00281795533EXPA1
200	9.796	XLON			14/10/2021		13:08:22		00281795790EXPA1
200	9.796	XLON			14/10/2021		13:08:22		00281795791EXPA1
200	9.796	XLON			14/10/2021		13:08:22		00281795793EXPA1
380	9.796	XLON			14/10/2021		13:08:27		00281795821EXPA1
380	9.796	XLON			14/10/2021		13:08:27		00281795822EXPA1
186	9.796	XLON			14/10/2021		13:08:27		00281795823EXPA1
122	9.796	XLON			14/10/2021		13:08:27		00281795824EXPA1
200	9.796	XLON			14/10/2021		13:08:52		00281795954EXPA1
22	9.802	XLON			14/10/2021		13:09:49		00281796209EXPA1
540	9.802	XLON			14/10/2021		13:09:52		00281796228EXPA1
200	9.808	XLON			14/10/2021		13:11:11		00281796732EXPA1
38	9.808	XLON			14/10/2021		13:11:11		00281796733EXPA1
1031	9.808	XLON			14/10/2021		13:11:54		00281796886EXPA1
62	9.808	XLON			14/10/2021		13:14:13		00281797493EXPA1
213	9.808	XLON			14/10/2021		13:14:13		00281797494EXPA1
200	9.814	XLON			14/10/2021		13:15:41		00281797892EXPA1
200	9.814	XLON			14/10/2021		13:15:41		00281797893EXPA1
46	9.814	XLON			14/10/2021		13:15:41		00281797894EXPA1
2	9.814	XLON			14/10/2021		13:15:41		00281797895EXPA1
351	9.814	XLON			14/10/2021		13:16:08		00281798043EXPA1
241	9.814	XLON			14/10/2021		13:16:08		00281798044EXPA1
447	9.814	XLON			14/10/2021		13:16:08		00281798045EXPA1
1796	9.820	XLON			14/10/2021		13:18:53		00281798725EXPA1
200	9.818	XLON			14/10/2021		13:22:50		00281799734EXPA1
98	9.826	XLON			14/10/2021		13:24:04		00281799978EXPA1
916	9.826	XLON			14/10/2021		13:24:04		00281799979EXPA1
426	9.822	XLON			14/10/2021		13:25:25		00281800365EXPA1
380	9.822	XLON			14/10/2021		13:26:13		00281800656EXPA1
32	9.822	XLON			14/10/2021		13:26:13		00281800659EXPA1
32	9.822	XLON			14/10/2021		13:26:13		00281800660EXPA1
32	9.822	XLON			14/10/2021		13:26:13		00281800661EXPA1
200	9.828	XLON			14/10/2021		13:27:41		00281801038EXPA1
380	9.828	XLON			14/10/2021		13:27:42		00281801039EXPA1
200	9.828	XLON			14/10/2021		13:27:42		00281801041EXPA1
380	9.828	XLON			14/10/2021		13:27:42		00281801043EXPA1
177	9.828	XLON			14/10/2021		13:27:42		00281801044EXPA1
23	9.828	XLON			14/10/2021		13:27:42		00281801045EXPA1
483	9.824	XLON			14/10/2021		13:29:32		00281801582EXPA1
107	9.824	XLON			14/10/2021		13:30:00		00281801726EXPA1
21	9.824	XLON			14/10/2021		13:30:00		00281801727EXPA1
18	9.824	XLON			14/10/2021		13:30:00		00281801728EXPA1
94	9.824	XLON			14/10/2021		13:30:00		00281801729EXPA1
532	9.820	XLON			14/10/2021		13:31:00		00281802203EXPA1
20	9.820	XLON			14/10/2021		13:31:00		00281802204EXPA1
9	9.820	XLON			14/10/2021		13:31:01		00281802205EXPA1
551	9.818	XLON			14/10/2021		13:31:17		00281802439EXPA1
116	9.820	XLON			14/10/2021		13:31:22		00281802456EXPA1
200	9.820	XLON			14/10/2021		13:31:47		00281802592EXPA1
109	9.822	XLON			14/10/2021		13:32:10		00281802721EXPA1
158	9.822	XLON			14/10/2021		13:32:10		00281802722EXPA1
853	9.822	XLON			14/10/2021		13:32:10		00281802723EXPA1
200	9.824	XLON			14/10/2021		13:32:53		00281802984EXPA1
187	9.824	XLON			14/10/2021		13:32:53		00281802985EXPA1
380	9.824	XLON			14/10/2021		13:32:53		00281802987EXPA1
347	9.824	XLON			14/10/2021		13:32:53		00281802989EXPA1
107	9.828	XLON			14/10/2021		13:34:05		00281803435EXPA1
159	9.828	XLON			14/10/2021		13:34:05		00281803436EXPA1
200	9.820	XLON			14/10/2021		13:35:57		00281804150EXPA1
115	9.820	XLON			14/10/2021		13:35:57		00281804152EXPA1
120	9.818	XLON			14/10/2021		13:36:02		00281804189EXPA1
200	9.818	XLON			14/10/2021		13:36:02		00281804191EXPA1
200	9.820	XLON			14/10/2021		13:36:22		00281804295EXPA1
120	9.820	XLON			14/10/2021		13:36:22		00281804296EXPA1
200	9.820	XLON			14/10/2021		13:36:22		00281804297EXPA1
421	9.822	XLON			14/10/2021		13:37:20		00281804715EXPA1
545	9.822	XLON			14/10/2021		13:37:20		00281804718EXPA1
200	9.820	XLON			14/10/2021		13:37:29		00281804852EXPA1
117	9.820	XLON			14/10/2021		13:37:29		00281804854EXPA1
200	9.820	XLON			14/10/2021		13:37:29		00281804855EXPA1
138	9.820	XLON			14/10/2021		13:37:29		00281804858EXPA1
200	9.820	XLON			14/10/2021		13:37:34		00281804893EXPA1
200	9.820	XLON			14/10/2021		13:37:34		00281804894EXPA1
270	9.820	XLON			14/10/2021		13:37:34		00281804895EXPA1
125	9.820	XLON			14/10/2021		13:37:34		00281804896EXPA1
200	9.818	XLON			14/10/2021		13:37:44		00281804937EXPA1
201	9.818	XLON			14/10/2021		13:37:44		00281804942EXPA1
200	9.818	XLON			14/10/2021		13:37:49		00281804973EXPA1
199	9.818	XLON			14/10/2021		13:37:49		00281804974EXPA1
113	9.818	XLON			14/10/2021		13:37:49		00281804975EXPA1
12	9.822	XLON			14/10/2021		13:38:41		00281805191EXPA1
364	9.822	XLON			14/10/2021		13:38:41		00281805192EXPA1
200	9.822	XLON			14/10/2021		13:38:41		00281805193EXPA1
118	9.822	XLON			14/10/2021		13:38:41		00281805194EXPA1
71	9.818	XLON			14/10/2021		13:38:55		00281805284EXPA1
437	9.818	XLON			14/10/2021		13:38:55		00281805285EXPA1
480	9.818	XLON			14/10/2021		13:38:55		00281805286EXPA1
200	9.816	XLON			14/10/2021		13:39:05		00281805360EXPA1
113	9.816	XLON			14/10/2021		13:39:05		00281805362EXPA1
35	9.818	XLON			14/10/2021		13:39:35		00281805531EXPA1
53	9.818	XLON			14/10/2021		13:39:35		00281805532EXPA1
26	9.818	XLON			14/10/2021		13:39:35		00281805533EXPA1
798	9.818	XLON			14/10/2021		13:39:35		00281805534EXPA1
104	9.818	XLON			14/10/2021		13:39:35		00281805535EXPA1
1236	9.822	XLON			14/10/2021		13:41:34		00281806427EXPA1
200	9.820	XLON			14/10/2021		13:43:08		00281807020EXPA1
200	9.820	XLON			14/10/2021		13:43:08		00281807021EXPA1
105	9.820	XLON			14/10/2021		13:43:08		00281807022EXPA1
374	9.826	XLON			14/10/2021		13:44:51		00281807594EXPA1
100	9.826	XLON			14/10/2021		13:44:54		00281807625EXPA1
468	9.826	XLON			14/10/2021		13:44:54		00281807627EXPA1
274	9.822	XLON			14/10/2021		13:45:18		00281807814EXPA1
80	9.822	XLON			14/10/2021		13:45:18		00281807815EXPA1
47	9.822	XLON			14/10/2021		13:45:18		00281807816EXPA1
2	9.840	XLON			14/10/2021		13:46:44		00281808251EXPA1
319	9.842	XLON			14/10/2021		13:46:44		00281808252EXPA1
1303	9.842	XLON			14/10/2021		13:46:44		00281808253EXPA1
111	9.834	XLON			14/10/2021		13:50:07		00281809559EXPA1
171	9.834	XLON			14/10/2021		13:50:07		00281809560EXPA1
494	9.830	XLON			14/10/2021		13:50:15		00281809626EXPA1
107	9.828	XLON			14/10/2021		13:51:40		00281810145EXPA1
200	9.828	XLON			14/10/2021		13:51:40		00281810146EXPA1
135	9.828	XLON			14/10/2021		13:51:40		00281810147EXPA1
200	9.828	XLON			14/10/2021		13:53:03		00281810676EXPA1
200	9.828	XLON			14/10/2021		13:53:03		00281810678EXPA1
200	9.828	XLON			14/10/2021		13:53:24		00281810785EXPA1
410	9.824	XLON			14/10/2021		13:53:31		00281810899EXPA1
32	9.828	XLON			14/10/2021		13:54:42		00281811326EXPA1
838	9.828	XLON			14/10/2021		13:54:42		00281811328EXPA1
200	9.826	XLON			14/10/2021		13:55:27		00281811549EXPA1
267	9.826	XLON			14/10/2021		13:56:21		00281811908EXPA1
657	9.826	XLON			14/10/2021		13:56:21		00281811909EXPA1
337	9.826	XLON			14/10/2021		13:57:09		00281812189EXPA1
125	9.826	XLON			14/10/2021		13:57:09		00281812190EXPA1
89	9.826	XLON			14/10/2021		13:57:09		00281812191EXPA1
73	9.832	XLON			14/10/2021		13:58:12		00281812561EXPA1
27	9.832	XLON			14/10/2021		13:58:12		00281812562EXPA1
285	9.832	XLON			14/10/2021		13:58:12		00281812563EXPA1
1050	9.834	XLON			14/10/2021		13:58:57		00281812826EXPA1
790	9.846	XLON			14/10/2021		14:00:12		00281813376EXPA1
296	9.848	XLON			14/10/2021		14:01:11		00281813734EXPA1
133	9.848	XLON			14/10/2021		14:01:11		00281813735EXPA1
131	9.848	XLON			14/10/2021		14:01:59		00281814035EXPA1
200	9.848	XLON			14/10/2021		14:02:08		00281814119EXPA1
250	9.848	XLON			14/10/2021		14:03:04		00281814551EXPA1
814	9.848	XLON			14/10/2021		14:03:04		00281814553EXPA1
319	9.848	XLON			14/10/2021		14:03:04		00281814554EXPA1
899	9.848	XLON			14/10/2021		14:03:19		00281814687EXPA1
121	9.850	XLON			14/10/2021		14:04:32		00281815138EXPA1
57	9.850	XLON			14/10/2021		14:04:32		00281815139EXPA1
178	9.850	XLON			14/10/2021		14:04:32		00281815141EXPA1
221	9.850	XLON			14/10/2021		14:04:47		00281815254EXPA1
643	9.850	XLON			14/10/2021		14:04:47		00281815255EXPA1
716	9.854	XLON			14/10/2021		14:05:45		00281815741EXPA1
200	9.848	XLON			14/10/2021		14:06:37		00281816182EXPA1
380	9.848	XLON			14/10/2021		14:06:37		00281816183EXPA1
127	9.848	XLON			14/10/2021		14:06:37		00281816185EXPA1
270	9.850	XLON			14/10/2021		14:07:37		00281816624EXPA1
200	9.850	XLON			14/10/2021		14:07:37		00281816626EXPA1
115	9.850	XLON			14/10/2021		14:07:37		00281816627EXPA1
59	9.850	XLON			14/10/2021		14:07:37		00281816630EXPA1
161	9.850	XLON			14/10/2021		14:07:49		00281816706EXPA1
759	9.850	XLON			14/10/2021		14:09:12		00281817369EXPA1
272	9.852	XLON			14/10/2021		14:10:32		00281817932EXPA1
34	9.852	XLON			14/10/2021		14:10:32		00281817933EXPA1
357	9.854	XLON			14/10/2021		14:11:35		00281818358EXPA1
200	9.854	XLON			14/10/2021		14:11:35		00281818359EXPA1
23	9.854	XLON			14/10/2021		14:11:35		00281818360EXPA1
33	9.854	XLON			14/10/2021		14:11:35		00281818361EXPA1
832	9.854	XLON			14/10/2021		14:11:35		00281818362EXPA1
1442	9.856	XLON			14/10/2021		14:13:35		00281819058EXPA1
200	9.862	XLON			14/10/2021		14:15:14		00281819886EXPA1
32	9.862	XLON			14/10/2021		14:15:14		00281819887EXPA1
113	9.862	XLON			14/10/2021		14:15:14		00281819890EXPA1
527	9.862	XLON			14/10/2021		14:15:14		00281819891EXPA1
113	9.862	XLON			14/10/2021		14:15:14		00281819893EXPA1
230	9.858	XLON			14/10/2021		14:16:50		00281820515EXPA1
230	9.858	XLON			14/10/2021		14:16:50		00281820516EXPA1
540	9.868	XLON			14/10/2021		14:17:24		00281820888EXPA1
981	9.868	XLON			14/10/2021		14:17:24		00281820889EXPA1
200	9.868	XLON			14/10/2021		14:17:24		00281820890EXPA1
200	9.868	XLON			14/10/2021		14:17:24		00281820891EXPA1
161	9.868	XLON			14/10/2021		14:17:24		00281820892EXPA1
488	9.860	XLON			14/10/2021		14:19:09		00281821696EXPA1
643	9.860	XLON			14/10/2021		14:19:09		00281821697EXPA1
104	9.858	XLON			14/10/2021		14:20:57		00281822619EXPA1
144	9.858	XLON			14/10/2021		14:20:57		00281822620EXPA1
200	9.858	XLON			14/10/2021		14:20:57		00281822621EXPA1
200	9.858	XLON			14/10/2021		14:20:57		00281822626EXPA1
45	9.858	XLON			14/10/2021		14:20:57		00281822627EXPA1
311	9.858	XLON			14/10/2021		14:20:57		00281822628EXPA1
437	9.858	XLON			14/10/2021		14:21:48		00281822940EXPA1
516	9.860	XLON			14/10/2021		14:22:20		00281823297EXPA1
132	9.858	XLON			14/10/2021		14:23:33		00281823817EXPA1
110	9.858	XLON			14/10/2021		14:23:33		00281823818EXPA1
55	9.860	XLON			14/10/2021		14:24:29		00281824399EXPA1
239	9.860	XLON			14/10/2021		14:24:29		00281824400EXPA1
680	9.860	XLON			14/10/2021		14:24:29		00281824403EXPA1
605	9.860	XLON			14/10/2021		14:24:29		00281824405EXPA1
380	9.860	XLON			14/10/2021		14:27:33		00281826270EXPA1
777	9.860	XLON			14/10/2021		14:27:42		00281826379EXPA1
124	9.862	XLON			14/10/2021		14:31:13		00281828226EXPA1
200	9.862	XLON			14/10/2021		14:31:13		00281828227EXPA1
200	9.862	XLON			14/10/2021		14:31:13		00281828229EXPA1
200	9.862	XLON			14/10/2021		14:31:13		00281828235EXPA1
78	9.862	XLON			14/10/2021		14:31:13		00281828239EXPA1
200	9.862	XLON			14/10/2021		14:31:13		00281828241EXPA1
200	9.862	XLON			14/10/2021		14:31:13		00281828242EXPA1
326	9.862	XLON			14/10/2021		14:31:14		00281828244EXPA1
518	9.862	XLON			14/10/2021		14:31:14		00281828245EXPA1
1286	9.866	XLON			14/10/2021		14:32:35		00281829013EXPA1
392	9.862	XLON			14/10/2021		14:34:04		00281830060EXPA1
46	9.862	XLON			14/10/2021		14:34:04		00281830061EXPA1
60	9.862	XLON			14/10/2021		14:34:04		00281830062EXPA1
747	9.862	XLON			14/10/2021		14:34:04		00281830065EXPA1
375	9.868	XLON			14/10/2021		14:35:39		00281831239EXPA1
936	9.868	XLON			14/10/2021		14:35:39		00281831241EXPA1
756	9.862	XLON			14/10/2021		14:37:22		00281832243EXPA1
348	9.874	XLON			14/10/2021		14:39:23		00281833078EXPA1
200	9.874	XLON			14/10/2021		14:39:23		00281833079EXPA1
200	9.874	XLON			14/10/2021		14:39:23		00281833080EXPA1
259	9.874	XLON			14/10/2021		14:39:23		00281833082EXPA1
200	9.874	XLON			14/10/2021		14:39:23		00281833083EXPA1
200	9.874	XLON			14/10/2021		14:39:23		00281833087EXPA1
153	9.874	XLON			14/10/2021		14:39:23		00281833089EXPA1
156	9.868	XLON			14/10/2021		14:40:10		00281833551EXPA1
62	9.868	XLON			14/10/2021		14:40:14		00281833576EXPA1
500	9.868	XLON			14/10/2021		14:40:32		00281833711EXPA1
215	9.868	XLON			14/10/2021		14:40:32		00281833712EXPA1
200	9.870	XLON			14/10/2021		14:41:25		00281834128EXPA1
249	9.870	XLON			14/10/2021		14:41:25		00281834129EXPA1
498	9.860	XLON			14/10/2021		14:42:49		00281835011EXPA1
915	9.856	XLON			14/10/2021		14:44:05		00281835747EXPA1
183	9.856	XLON			14/10/2021		14:44:05		00281835748EXPA1
372	9.856	XLON			14/10/2021		14:44:05		00281835749EXPA1
353	9.862	XLON			14/10/2021		14:45:40		00281836656EXPA1
769	9.862	XLON			14/10/2021		14:45:40		00281836659EXPA1
43	9.862	XLON			14/10/2021		14:45:40		00281836662EXPA1
418	9.856	XLON			14/10/2021		14:46:49		00281837112EXPA1
652	9.854	XLON			14/10/2021		14:47:27		00281837550EXPA1
237	9.854	XLON			14/10/2021		14:47:27		00281837552EXPA1
200	9.844	XLON			14/10/2021		14:48:32		00281838126EXPA1
289	9.844	XLON			14/10/2021		14:48:32		00281838127EXPA1
152	9.844	XLON			14/10/2021		14:48:32		00281838128EXPA1
652	9.844	XLON			14/10/2021		14:48:54		00281838273EXPA1
77	9.846	XLON			14/10/2021		14:50:38		00281839219EXPA1
2	9.846	XLON			14/10/2021		14:50:39		00281839220EXPA1
300	9.848	XLON			14/10/2021		14:50:51		00281839352EXPA1
103	9.848	XLON			14/10/2021		14:50:51		00281839356EXPA1
265	9.848	XLON			14/10/2021		14:50:51		00281839357EXPA1
115	9.848	XLON			14/10/2021		14:50:51		00281839358EXPA1
339	9.848	XLON			14/10/2021		14:50:51		00281839359EXPA1
157	9.848	XLON			14/10/2021		14:50:51		00281839360EXPA1
108	9.848	XLON			14/10/2021		14:50:51		00281839361EXPA1
132	9.852	XLON			14/10/2021		14:53:20		00281840731EXPA1
134	9.852	XLON			14/10/2021		14:53:20		00281840732EXPA1
43	9.852	XLON			14/10/2021		14:53:20		00281840740EXPA1
280	9.854	XLON			14/10/2021		14:54:31		00281841262EXPA1
369	9.866	XLON			14/10/2021		14:55:10		00281841628EXPA1
200	9.866	XLON			14/10/2021		14:55:10		00281841629EXPA1
311	9.866	XLON			14/10/2021		14:55:10		00281841630EXPA1
200	9.866	XLON			14/10/2021		14:55:10		00281841631EXPA1
200	9.866	XLON			14/10/2021		14:55:10		00281841632EXPA1
181	9.866	XLON			14/10/2021		14:55:10		00281841634EXPA1
343	9.864	XLON			14/10/2021		14:55:59		00281841989EXPA1
95	9.872	XLON			14/10/2021		14:56:44		00281842377EXPA1
6	9.872	XLON			14/10/2021		14:56:44		00281842378EXPA1
762	9.872	XLON			14/10/2021		14:56:44		00281842379EXPA1
551	9.868	XLON			14/10/2021		14:57:19		00281842803EXPA1
197	9.868	XLON			14/10/2021		14:59:03		00281843752EXPA1
507	9.866	XLON			14/10/2021		14:59:07		00281843808EXPA1
4	9.866	XLON			14/10/2021		14:59:19		00281843966EXPA1
230	9.866	XLON			14/10/2021		14:59:19		00281843967EXPA1
516	9.868	XLON			14/10/2021		15:00:05		00281845075EXPA1
96	9.868	XLON			14/10/2021		15:00:05		00281845076EXPA1
114	9.870	XLON			14/10/2021		15:00:51		00281845535EXPA1
420	9.868	XLON			14/10/2021		15:01:37		00281845880EXPA1
200	9.864	XLON			14/10/2021		15:02:39		00281846456EXPA1
113	9.864	XLON			14/10/2021		15:02:39		00281846457EXPA1
272	9.864	XLON			14/10/2021		15:02:39		00281846458EXPA1
159	9.864	XLON			14/10/2021		15:02:39		00281846459EXPA1
100	9.864	XLON			14/10/2021		15:04:20		00281847577EXPA1
100	9.864	XLON			14/10/2021		15:04:20		00281847579EXPA1
106	9.864	XLON			14/10/2021		15:04:20		00281847580EXPA1
100	9.864	XLON			14/10/2021		15:04:20		00281847581EXPA1
200	9.864	XLON			14/10/2021		15:04:23		00281847613EXPA1
100	9.864	XLON			14/10/2021		15:04:23		00281847614EXPA1
100	9.864	XLON			14/10/2021		15:04:23		00281847616EXPA1
100	9.864	XLON			14/10/2021		15:04:23		00281847617EXPA1
55	9.864	XLON			14/10/2021		15:04:30		00281847718EXPA1
63	9.864	XLON			14/10/2021		15:04:30		00281847720EXPA1
230	9.864	XLON			14/10/2021		15:05:12		00281848166EXPA1
192	9.864	XLON			14/10/2021		15:05:12		00281848167EXPA1
526	9.864	XLON			14/10/2021		15:05:12		00281848168EXPA1
111	9.864	XLON			14/10/2021		15:05:12		00281848169EXPA1
116	9.868	XLON			14/10/2021		15:06:39		00281848969EXPA1
266	9.868	XLON			14/10/2021		15:06:39		00281848970EXPA1
226	9.868	XLON			14/10/2021		15:07:39		00281849524EXPA1
90	9.868	XLON			14/10/2021		15:07:39		00281849525EXPA1
350	9.868	XLON			14/10/2021		15:07:39		00281849526EXPA1
36	9.868	XLON			14/10/2021		15:07:39		00281849527EXPA1
33	9.868	XLON			14/10/2021		15:07:39		00281849528EXPA1
6	9.868	XLON			14/10/2021		15:07:39		00281849529EXPA1
35	9.868	XLON			14/10/2021		15:07:39		00281849530EXPA1
298	9.868	XLON			14/10/2021		15:07:39		00281849531EXPA1
154	9.868	XLON			14/10/2021		15:08:43		00281849992EXPA1
200	9.868	XLON			14/10/2021		15:09:14		00281850169EXPA1
300	9.868	XLON			14/10/2021		15:09:14		00281850170EXPA1
552	9.866	XLON			14/10/2021		15:10:30		00281850678EXPA1
206	9.864	XLON			14/10/2021		15:11:45		00281851188EXPA1
178	9.862	XLON			14/10/2021		15:12:19		00281851391EXPA1
1489	9.870	XLON			14/10/2021		15:13:23		00281852014EXPA1
75	9.870	XLON			14/10/2021		15:13:23		00281852015EXPA1
765	9.860	XLON			14/10/2021		15:14:58		00281852748EXPA1
166	9.860	XLON			14/10/2021		15:14:58		00281852749EXPA1
240	9.860	XLON			14/10/2021		15:14:58		00281852750EXPA1
1351	9.860	XLON			14/10/2021		15:16:23		00281853513EXPA1
152	9.870	XLON			14/10/2021		15:19:07		00281854915EXPA1
499	9.870	XLON			14/10/2021		15:19:46		00281855437EXPA1
80	9.866	XLON			14/10/2021		15:20:50		00281856198EXPA1
68	9.866	XLON			14/10/2021		15:20:50		00281856199EXPA1
396	9.866	XLON			14/10/2021		15:20:51		00281856200EXPA1
1000	9.864	XLON			14/10/2021		15:21:37		00281856680EXPA1
398	9.864	XLON			14/10/2021		15:21:37		00281856681EXPA1
388	9.860	XLON			14/10/2021		15:23:12		00281857567EXPA1
351	9.860	XLON			14/10/2021		15:23:12		00281857568EXPA1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDKQBDABDDCKD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53