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

5th May 2021 17:51

RNS Number : 6916X

WPP PLC

05 May 2021

WPP plc
ISIN: JE00B8KF9B49
05/05/2021

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

The Company announces that on 05/05/2021 it has purchased a total of 361,000 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				257,153		27,791		55,975		20,081
Highest price paid (per ordinary share)				10.005		10.005		10.005		10.005
Lowest price paid (per ordinary share)				9.694		9.722		9.746		9.722
Volume weighted average price paid (per ordinary share)				9.8637		9.8615		9.8747		9.8413

The purchases form part of the Company's share buyback programme announced on 11th March 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 1,280,889,642 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 1,210,399,689 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
252	9.732	BATE			05/05/2021		07:03:31		00264329358EXPA1
303	9.746	BATE			05/05/2021		07:06:44		00264330209EXPA1
257	9.722	BATE			05/05/2021		07:17:58		00264332933EXPA1
127	9.722	BATE			05/05/2021		07:17:58		00264332935EXPA1
71	9.770	BATE			05/05/2021		07:36:58		00264338840EXPA1
98	9.800	BATE			05/05/2021		07:50:50		00264344559EXPA1
330	9.800	BATE			05/05/2021		07:50:57		00264344606EXPA1
120	9.820	BATE			05/05/2021		08:27:16		00264357403EXPA1
442	9.804	BATE			05/05/2021		08:52:32		00264365957EXPA1
96	9.804	BATE			05/05/2021		09:07:08		00264370557EXPA1
319	9.812	BATE			05/05/2021		09:16:41		00264373315EXPA1
100	9.824	BATE			05/05/2021		09:26:35		00264376549EXPA1
15	9.812	BATE			05/05/2021		09:31:49		00264378370EXPA1
288	9.812	BATE			05/05/2021		09:31:49		00264378372EXPA1
1743	9.822	BATE			05/05/2021		09:33:53		00264379076EXPA1
748	9.814	BATE			05/05/2021		09:38:08		00264380542EXPA1
88	9.818	BATE			05/05/2021		09:41:30		00264381647EXPA1
791	9.818	BATE			05/05/2021		09:47:27		00264383628EXPA1
233	9.812	BATE			05/05/2021		10:33:44		00264395251EXPA1
588	9.812	BATE			05/05/2021		10:33:44		00264395252EXPA1
909	9.812	BATE			05/05/2021		10:33:44		00264395254EXPA1
100	9.816	BATE			05/05/2021		10:36:20		00264395923EXPA1
203	9.798	BATE			05/05/2021		10:50:29		00264398895EXPA1
146	9.800	BATE			05/05/2021		10:53:14		00264399514EXPA1
46	9.800	BATE			05/05/2021		10:53:14		00264399516EXPA1
106	9.796	BATE			05/05/2021		10:59:54		00264401063EXPA1
312	9.812	BATE			05/05/2021		11:14:07		00264404205EXPA1
100	9.812	BATE			05/05/2021		11:14:07		00264404206EXPA1
887	9.824	BATE			05/05/2021		11:42:55		00264410356EXPA1
414	9.824	BATE			05/05/2021		11:42:55		00264410358EXPA1
505	9.824	BATE			05/05/2021		11:50:12		00264411868EXPA1
36	9.850	BATE			05/05/2021		12:05:06		00264416197EXPA1
228	9.850	BATE			05/05/2021		12:05:06		00264416198EXPA1
25	9.862	BATE			05/05/2021		12:13:50		00264418681EXPA1
183	9.872	BATE			05/05/2021		12:17:52		00264419864EXPA1
74	9.872	BATE			05/05/2021		12:17:52		00264419866EXPA1
444	9.852	BATE			05/05/2021		12:36:57		00264425803EXPA1
4	9.854	BATE			05/05/2021		12:38:05		00264426149EXPA1
16	9.866	BATE			05/05/2021		12:44:46		00264428468EXPA1
187	9.850	BATE			05/05/2021		12:52:00		00264431113EXPA1
152	9.858	BATE			05/05/2021		13:11:30		00264438063EXPA1
52	9.858	BATE			05/05/2021		13:11:30		00264438064EXPA1
289	9.858	BATE			05/05/2021		13:11:30		00264438065EXPA1
700	9.858	BATE			05/05/2021		13:11:30		00264438066EXPA1
384	9.858	BATE			05/05/2021		13:11:30		00264438067EXPA1
132	9.858	BATE			05/05/2021		13:11:30		00264438068EXPA1
161	9.858	BATE			05/05/2021		13:11:30		00264438069EXPA1
178	9.860	BATE			05/05/2021		13:15:43		00264439465EXPA1
73	9.860	BATE			05/05/2021		13:15:43		00264439467EXPA1
467	9.868	BATE			05/05/2021		13:27:21		00264444327EXPA1
391	9.868	BATE			05/05/2021		13:27:21		00264444330EXPA1
71	9.872	BATE			05/05/2021		13:28:48		00264445115EXPA1
110	9.872	BATE			05/05/2021		13:28:48		00264445117EXPA1
100	9.872	BATE			05/05/2021		13:28:48		00264445118EXPA1
90	9.872	BATE			05/05/2021		13:28:48		00264445119EXPA1
259	9.872	BATE			05/05/2021		13:28:48		00264445120EXPA1
163	9.872	BATE			05/05/2021		13:28:48		00264445121EXPA1
145	9.872	BATE			05/05/2021		13:28:48		00264445122EXPA1
145	9.872	BATE			05/05/2021		13:28:48		00264445123EXPA1
145	9.872	BATE			05/05/2021		13:28:48		00264445124EXPA1
734	9.872	BATE			05/05/2021		13:28:48		00264445128EXPA1
109	9.870	BATE			05/05/2021		13:30:35		00264446261EXPA1
621	9.870	BATE			05/05/2021		13:30:35		00264446262EXPA1
968	9.870	BATE			05/05/2021		13:30:35		00264446263EXPA1
337	9.864	BATE			05/05/2021		13:32:10		00264447507EXPA1
1056	9.870	BATE			05/05/2021		13:35:13		00264449662EXPA1
110	9.870	BATE			05/05/2021		13:35:13		00264449665EXPA1
257	9.872	BATE			05/05/2021		13:36:24		00264450689EXPA1
301	9.876	BATE			05/05/2021		13:39:49		00264452960EXPA1
93	9.868	BATE			05/05/2021		13:40:30		00264453394EXPA1
100	9.868	BATE			05/05/2021		13:40:30		00264453396EXPA1
316	9.866	BATE			05/05/2021		13:42:18		00264454449EXPA1
461	9.886	BATE			05/05/2021		13:46:49		00264457266EXPA1
340	9.884	BATE			05/05/2021		13:48:30		00264458307EXPA1
122	9.882	BATE			05/05/2021		13:49:50		00264459294EXPA1
193	9.882	BATE			05/05/2021		13:49:50		00264459297EXPA1
189	9.890	BATE			05/05/2021		13:51:30		00264460494EXPA1
923	9.890	BATE			05/05/2021		13:51:30		00264460495EXPA1
241	9.916	BATE			05/05/2021		14:11:14		00264472981EXPA1
21	9.916	BATE			05/05/2021		14:11:14		00264472987EXPA1
222	9.922	BATE			05/05/2021		14:16:19		00264475895EXPA1
546	9.926	BATE			05/05/2021		14:17:03		00264476223EXPA1
90	9.926	BATE			05/05/2021		14:17:03		00264476224EXPA1
59	9.926	BATE			05/05/2021		14:17:03		00264476225EXPA1
95	9.934	BATE			05/05/2021		14:21:15		00264478869EXPA1
69	9.920	BATE			05/05/2021		14:28:12		00264483228EXPA1
57	9.920	BATE			05/05/2021		14:28:12		00264483229EXPA1
11	9.920	BATE			05/05/2021		14:28:12		00264483232EXPA1
113	9.932	BATE			05/05/2021		14:30:54		00264484653EXPA1
207	9.932	BATE			05/05/2021		14:30:54		00264484654EXPA1
269	9.944	BATE			05/05/2021		14:51:36		00264497822EXPA1
8	10.005	BATE			05/05/2021		15:18:22		00264518670EXPA1
53	10.005	BATE			05/05/2021		15:18:22		00264518673EXPA1
68	10.005	BATE			05/05/2021		15:19:01		00264519204EXPA1
71	10.005	BATE			05/05/2021		15:19:13		00264519470EXPA1
637	10.005	BATE			05/05/2021		15:19:16		00264519532EXPA1
416	10.005	BATE			05/05/2021		15:19:16		00264519534EXPA1
94	10.005	BATE			05/05/2021		15:19:22		00264519666EXPA1
251	10.005	BATE			05/05/2021		15:19:22		00264519667EXPA1
9	9.994	BATE			05/05/2021		15:21:44		00264522025EXPA1
13	9.994	BATE			05/05/2021		15:21:44		00264522027EXPA1
403	9.994	BATE			05/05/2021		15:21:59		00264522239EXPA1
100	9.994	BATE			05/05/2021		15:22:50		00264524162EXPA1
60	10.000	BATE			05/05/2021		15:23:59		00264525764EXPA1
81	10.000	BATE			05/05/2021		15:23:59		00264525765EXPA1
156	10.000	BATE			05/05/2021		15:23:59		00264525766EXPA1
118	9.746	CHIX			05/05/2021		07:06:44		00264330210EXPA1
209	9.746	CHIX			05/05/2021		07:06:44		00264330211EXPA1
700	9.750	CHIX			05/05/2021		07:07:16		00264330339EXPA1
700	9.750	CHIX			05/05/2021		07:07:16		00264330340EXPA1
50	9.750	CHIX			05/05/2021		07:07:16		00264330341EXPA1
276	9.770	CHIX			05/05/2021		07:36:58		00264338839EXPA1
459	9.774	CHIX			05/05/2021		07:37:37		00264339042EXPA1
170	9.784	CHIX			05/05/2021		07:46:23		00264342701EXPA1
459	9.790	CHIX			05/05/2021		07:46:53		00264342961EXPA1
293	9.780	CHIX			05/05/2021		08:09:04		00264351354EXPA1
300	9.800	CHIX			05/05/2021		08:16:26		00264353905EXPA1
400	9.800	CHIX			05/05/2021		08:16:26		00264353907EXPA1
85	9.822	CHIX			05/05/2021		08:23:13		00264355938EXPA1
289	9.822	CHIX			05/05/2021		08:23:13		00264355939EXPA1
270	9.822	CHIX			05/05/2021		08:24:40		00264356335EXPA1
121	9.810	CHIX			05/05/2021		08:43:55		00264363006EXPA1
105	9.810	CHIX			05/05/2021		08:43:55		00264363007EXPA1
110	9.810	CHIX			05/05/2021		08:43:55		00264363009EXPA1
181	9.810	CHIX			05/05/2021		08:43:55		00264363011EXPA1
123	9.812	CHIX			05/05/2021		08:45:24		00264363604EXPA1
50	9.812	CHIX			05/05/2021		08:45:24		00264363605EXPA1
123	9.812	CHIX			05/05/2021		08:45:24		00264363606EXPA1
123	9.812	CHIX			05/05/2021		08:45:25		00264363607EXPA1
57	9.812	CHIX			05/05/2021		08:45:29		00264363636EXPA1
600	9.812	CHIX			05/05/2021		08:45:29		00264363638EXPA1
529	9.812	CHIX			05/05/2021		08:45:29		00264363639EXPA1
912	9.804	CHIX			05/05/2021		08:52:32		00264365958EXPA1
438	9.806	CHIX			05/05/2021		09:05:02		00264369926EXPA1
385	9.824	CHIX			05/05/2021		09:26:35		00264376550EXPA1
100	9.824	CHIX			05/05/2021		09:26:35		00264376553EXPA1
388	9.824	CHIX			05/05/2021		09:26:43		00264376632EXPA1
89	9.824	CHIX			05/05/2021		09:26:43		00264376633EXPA1
280	9.812	CHIX			05/05/2021		09:31:49		00264378371EXPA1
111	9.812	CHIX			05/05/2021		09:31:49		00264378373EXPA1
85	9.812	CHIX			05/05/2021		09:31:49		00264378374EXPA1
100	9.812	CHIX			05/05/2021		09:31:49		00264378375EXPA1
501	9.818	CHIX			05/05/2021		09:41:30		00264381638EXPA1
66	9.818	CHIX			05/05/2021		09:41:30		00264381640EXPA1
88	9.818	CHIX			05/05/2021		09:41:30		00264381645EXPA1
29	9.818	CHIX			05/05/2021		09:41:30		00264381646EXPA1
103	9.818	CHIX			05/05/2021		09:47:27		00264383627EXPA1
45	9.806	CHIX			05/05/2021		10:03:14		00264387827EXPA1
362	9.806	CHIX			05/05/2021		10:03:14		00264387838EXPA1
213	9.790	CHIX			05/05/2021		10:10:47		00264389828EXPA1
172	9.796	CHIX			05/05/2021		10:18:04		00264391735EXPA1
37	9.810	CHIX			05/05/2021		10:23:39		00264393216EXPA1
474	9.810	CHIX			05/05/2021		10:23:39		00264393217EXPA1
21	9.810	CHIX			05/05/2021		10:23:39		00264393219EXPA1
187	9.812	CHIX			05/05/2021		10:29:33		00264394497EXPA1
265	9.804	CHIX			05/05/2021		10:44:14		00264397592EXPA1
63	9.806	CHIX			05/05/2021		10:44:18		00264397619EXPA1
373	9.806	CHIX			05/05/2021		10:44:18		00264397620EXPA1
159	9.806	CHIX			05/05/2021		10:44:18		00264397624EXPA1
588	9.798	CHIX			05/05/2021		10:50:29		00264398894EXPA1
424	9.796	CHIX			05/05/2021		10:59:54		00264401064EXPA1
796	9.796	CHIX			05/05/2021		11:05:35		00264402396EXPA1
363	9.798	CHIX			05/05/2021		11:05:47		00264402446EXPA1
96	9.808	CHIX			05/05/2021		11:07:58		00264402961EXPA1
260	9.808	CHIX			05/05/2021		11:07:58		00264402964EXPA1
360	9.814	CHIX			05/05/2021		11:11:03		00264403687EXPA1
117	9.812	CHIX			05/05/2021		11:14:07		00264404202EXPA1
55	9.812	CHIX			05/05/2021		11:14:07		00264404204EXPA1
212	9.814	CHIX			05/05/2021		11:17:42		00264405030EXPA1
322	9.814	CHIX			05/05/2021		11:17:42		00264405031EXPA1
441	9.814	CHIX			05/05/2021		11:27:38		00264406939EXPA1
212	9.834	CHIX			05/05/2021		11:38:07		00264409309EXPA1
600	9.834	CHIX			05/05/2021		11:38:07		00264409310EXPA1
635	9.834	CHIX			05/05/2021		11:38:07		00264409311EXPA1
87	9.824	CHIX			05/05/2021		11:42:55		00264410357EXPA1
300	9.830	CHIX			05/05/2021		11:47:14		00264411178EXPA1
700	9.830	CHIX			05/05/2021		11:47:14		00264411179EXPA1
118	9.824	CHIX			05/05/2021		11:50:12		00264411869EXPA1
19	9.824	CHIX			05/05/2021		11:53:51		00264412551EXPA1
16	9.824	CHIX			05/05/2021		11:53:51		00264412555EXPA1
509	9.830	CHIX			05/05/2021		11:58:48		00264413874EXPA1
443	9.854	CHIX			05/05/2021		12:05:02		00264416162EXPA1
15	9.858	CHIX			05/05/2021		12:07:18		00264416882EXPA1
47	9.868	CHIX			05/05/2021		12:14:50		00264418909EXPA1
417	9.868	CHIX			05/05/2021		12:14:50		00264418910EXPA1
183	9.872	CHIX			05/05/2021		12:17:52		00264419862EXPA1
96	9.872	CHIX			05/05/2021		12:17:52		00264419865EXPA1
479	9.876	CHIX			05/05/2021		12:23:30		00264421542EXPA1
511	9.858	CHIX			05/05/2021		12:32:41		00264424187EXPA1
9	9.858	CHIX			05/05/2021		12:32:41		00264424188EXPA1
85	9.854	CHIX			05/05/2021		12:34:17		00264424794EXPA1
269	9.854	CHIX			05/05/2021		12:34:17		00264424795EXPA1
5	9.854	CHIX			05/05/2021		12:38:05		00264426142EXPA1
662	9.854	CHIX			05/05/2021		12:38:05		00264426143EXPA1
33	9.854	CHIX			05/05/2021		12:38:05		00264426144EXPA1
416	9.854	CHIX			05/05/2021		12:38:05		00264426145EXPA1
19	9.870	CHIX			05/05/2021		12:40:31		00264426997EXPA1
23	9.870	CHIX			05/05/2021		12:40:31		00264426998EXPA1
1504	9.870	CHIX			05/05/2021		12:40:31		00264427002EXPA1
14	9.850	CHIX			05/05/2021		12:52:00		00264431115EXPA1
164	9.850	CHIX			05/05/2021		12:52:00		00264431117EXPA1
60	9.850	CHIX			05/05/2021		12:52:00		00264431118EXPA1
14	9.854	CHIX			05/05/2021		12:54:47		00264432027EXPA1
385	9.854	CHIX			05/05/2021		12:54:47		00264432028EXPA1
186	9.854	CHIX			05/05/2021		12:54:47		00264432029EXPA1
127	9.854	CHIX			05/05/2021		12:54:54		00264432068EXPA1
500	9.854	CHIX			05/05/2021		12:54:54		00264432069EXPA1
505	9.854	CHIX			05/05/2021		12:54:54		00264432070EXPA1
51	9.854	CHIX			05/05/2021		13:05:46		00264436004EXPA1
122	9.854	CHIX			05/05/2021		13:05:46		00264436005EXPA1
104	9.854	CHIX			05/05/2021		13:05:50		00264436035EXPA1
306	9.854	CHIX			05/05/2021		13:05:50		00264436036EXPA1
19	9.858	CHIX			05/05/2021		13:08:35		00264437131EXPA1
75	9.858	CHIX			05/05/2021		13:08:47		00264437181EXPA1
442	9.858	CHIX			05/05/2021		13:08:47		00264437182EXPA1
22	9.856	CHIX			05/05/2021		13:14:22		00264438946EXPA1
68	9.860	CHIX			05/05/2021		13:15:43		00264439466EXPA1
51	9.860	CHIX			05/05/2021		13:15:50		00264439517EXPA1
382	9.860	CHIX			05/05/2021		13:15:50		00264439519EXPA1
481	9.854	CHIX			05/05/2021		13:19:00		00264440743EXPA1
15	9.854	CHIX			05/05/2021		13:21:24		00264441659EXPA1
1918	9.854	CHIX			05/05/2021		13:21:24		00264441660EXPA1
436	9.868	CHIX			05/05/2021		13:27:21		00264444324EXPA1
74	9.868	CHIX			05/05/2021		13:27:21		00264444326EXPA1
59	9.868	CHIX			05/05/2021		13:27:21		00264444328EXPA1
162	9.868	CHIX			05/05/2021		13:27:21		00264444329EXPA1
25	9.870	CHIX			05/05/2021		13:28:48		00264445116EXPA1
504	9.864	CHIX			05/05/2021		13:32:10		00264447504EXPA1
7	9.864	CHIX			05/05/2021		13:32:10		00264447509EXPA1
260	9.880	CHIX			05/05/2021		13:33:48		00264448693EXPA1
15	9.872	CHIX			05/05/2021		13:36:49		00264450946EXPA1
278	9.872	CHIX			05/05/2021		13:36:49		00264450947EXPA1
93	9.872	CHIX			05/05/2021		13:36:49		00264450948EXPA1
336	9.878	CHIX			05/05/2021		13:37:41		00264451465EXPA1
403	9.878	CHIX			05/05/2021		13:37:46		00264451519EXPA1
605	9.880	CHIX			05/05/2021		13:39:22		00264452657EXPA1
469	9.866	CHIX			05/05/2021		13:42:18		00264454450EXPA1
8	9.874	CHIX			05/05/2021		13:44:33		00264455568EXPA1
565	9.874	CHIX			05/05/2021		13:44:33		00264455571EXPA1
335	9.876	CHIX			05/05/2021		13:44:58		00264455955EXPA1
125	9.876	CHIX			05/05/2021		13:44:58		00264455956EXPA1
323	9.884	CHIX			05/05/2021		13:48:30		00264458306EXPA1
169	9.884	CHIX			05/05/2021		13:48:30		00264458309EXPA1
200	9.882	CHIX			05/05/2021		13:49:50		00264459301EXPA1
262	9.882	CHIX			05/05/2021		13:49:50		00264459303EXPA1
144	9.894	CHIX			05/05/2021		13:53:06		00264461376EXPA1
462	9.898	CHIX			05/05/2021		13:54:51		00264462381EXPA1
312	9.908	CHIX			05/05/2021		14:08:52		00264471364EXPA1
240	9.912	CHIX			05/05/2021		14:09:46		00264471990EXPA1
368	9.912	CHIX			05/05/2021		14:09:46		00264471991EXPA1
100	9.916	CHIX			05/05/2021		14:11:14		00264472983EXPA1
85	9.916	CHIX			05/05/2021		14:13:40		00264474247EXPA1
307	9.920	CHIX			05/05/2021		14:14:09		00264474518EXPA1
227	9.920	CHIX			05/05/2021		14:14:09		00264474519EXPA1
194	9.932	CHIX			05/05/2021		14:19:46		00264477915EXPA1
246	9.932	CHIX			05/05/2021		14:19:54		00264478038EXPA1
100	9.928	CHIX			05/05/2021		14:23:14		00264479949EXPA1
260	9.928	CHIX			05/05/2021		14:23:14		00264479950EXPA1
289	9.928	CHIX			05/05/2021		14:23:14		00264479951EXPA1
182	9.928	CHIX			05/05/2021		14:26:15		00264482096EXPA1
57	9.920	CHIX			05/05/2021		14:28:12		00264483230EXPA1
85	9.920	CHIX			05/05/2021		14:28:12		00264483231EXPA1
11	9.920	CHIX			05/05/2021		14:28:12		00264483233EXPA1
341	9.924	CHIX			05/05/2021		14:29:33		00264484004EXPA1
97	9.932	CHIX			05/05/2021		14:30:54		00264484652EXPA1
390	9.932	CHIX			05/05/2021		14:30:55		00264484660EXPA1
510	9.934	CHIX			05/05/2021		14:33:04		00264486150EXPA1
246	9.934	CHIX			05/05/2021		14:37:31		00264488906EXPA1
471	9.934	CHIX			05/05/2021		14:37:31		00264488907EXPA1
443	9.934	CHIX			05/05/2021		14:39:41		00264490196EXPA1
449	9.944	CHIX			05/05/2021		14:41:06		00264491218EXPA1
200	9.946	CHIX			05/05/2021		14:43:30		00264492717EXPA1
291	9.946	CHIX			05/05/2021		14:43:40		00264492806EXPA1
440	9.942	CHIX			05/05/2021		14:43:45		00264492925EXPA1
173	9.944	CHIX			05/05/2021		14:47:05		00264495031EXPA1
989	9.940	CHIX			05/05/2021		14:49:25		00264496385EXPA1
259	9.940	CHIX			05/05/2021		14:49:25		00264496386EXPA1
546	9.940	CHIX			05/05/2021		14:49:25		00264496387EXPA1
431	9.948	CHIX			05/05/2021		14:54:42		00264499694EXPA1
58	9.948	CHIX			05/05/2021		14:54:42		00264499695EXPA1
454	9.952	CHIX			05/05/2021		15:01:06		00264503996EXPA1
212	9.960	CHIX			05/05/2021		15:01:42		00264504420EXPA1
667	9.962	CHIX			05/05/2021		15:02:00		00264504830EXPA1
70	9.980	CHIX			05/05/2021		15:08:38		00264509943EXPA1
385	9.980	CHIX			05/05/2021		15:08:38		00264509944EXPA1
468	9.984	CHIX			05/05/2021		15:09:26		00264510480EXPA1
1400	9.992	CHIX			05/05/2021		15:10:45		00264511578EXPA1
463	10.000	CHIX			05/05/2021		15:13:28		00264514090EXPA1
557	10.005	CHIX			05/05/2021		15:14:13		00264514787EXPA1
215	10.005	CHIX			05/05/2021		15:14:13		00264514789EXPA1
475	10.000	CHIX			05/05/2021		15:16:36		00264517057EXPA1
41	10.005	CHIX			05/05/2021		15:18:22		00264518671EXPA1
164	10.005	CHIX			05/05/2021		15:19:01		00264519205EXPA1
19	10.005	CHIX			05/05/2021		15:19:01		00264519208EXPA1
245	10.005	CHIX			05/05/2021		15:19:01		00264519209EXPA1
312	10.005	CHIX			05/05/2021		15:19:13		00264519468EXPA1
700	10.005	CHIX			05/05/2021		15:19:13		00264519472EXPA1
310	9.998	CHIX			05/05/2021		15:20:25		00264520761EXPA1
168	9.998	CHIX			05/05/2021		15:20:25		00264520762EXPA1
4	9.992	CHIX			05/05/2021		15:21:14		00264521542EXPA1
22	9.994	CHIX			05/05/2021		15:21:44		00264522026EXPA1
581	9.994	CHIX			05/05/2021		15:21:59		00264522238EXPA1
1	10.000	CHIX			05/05/2021		15:23:38		00264525198EXPA1
492	10.000	CHIX			05/05/2021		15:23:59		00264525763EXPA1
431	10.000	CHIX			05/05/2021		15:24:32		00264526627EXPA1
100	9.748	TRQX			05/05/2021		07:11:25		00264331397EXPA1
100	9.734	TRQX			05/05/2021		07:12:33		00264331696EXPA1
186	9.734	TRQX			05/05/2021		07:12:33		00264331697EXPA1
205	9.732	TRQX			05/05/2021		07:14:05		00264331967EXPA1
100	9.732	TRQX			05/05/2021		07:14:05		00264331968EXPA1
212	9.722	TRQX			05/05/2021		07:17:58		00264332931EXPA1
500	9.722	TRQX			05/05/2021		07:17:58		00264332934EXPA1
183	9.770	TRQX			05/05/2021		07:36:58		00264338838EXPA1
412	9.784	TRQX			05/05/2021		07:46:23		00264342698EXPA1
222	9.784	TRQX			05/05/2021		07:46:23		00264342699EXPA1
185	9.798	TRQX			05/05/2021		07:52:39		00264345270EXPA1
100	9.798	TRQX			05/05/2021		07:52:39		00264345271EXPA1
190	9.800	TRQX			05/05/2021		08:16:26		00264353904EXPA1
185	9.800	TRQX			05/05/2021		08:16:26		00264353906EXPA1
184	9.822	TRQX			05/05/2021		08:23:13		00264355937EXPA1
184	9.820	TRQX			05/05/2021		08:37:15		00264360859EXPA1
190	9.820	TRQX			05/05/2021		08:37:15		00264360860EXPA1
500	9.820	TRQX			05/05/2021		08:37:15		00264360861EXPA1
79	9.820	TRQX			05/05/2021		08:37:15		00264360862EXPA1
37	9.820	TRQX			05/05/2021		08:37:16		00264360868EXPA1
140	9.820	TRQX			05/05/2021		08:37:16		00264360869EXPA1
446	9.820	TRQX			05/05/2021		08:38:05		00264361210EXPA1
435	9.804	TRQX			05/05/2021		08:52:32		00264365956EXPA1
849	9.786	TRQX			05/05/2021		09:00:03		00264368262EXPA1
900	9.786	TRQX			05/05/2021		09:00:03		00264368263EXPA1
230	9.786	TRQX			05/05/2021		09:00:03		00264368264EXPA1
184	9.804	TRQX			05/05/2021		09:07:08		00264370556EXPA1
184	9.808	TRQX			05/05/2021		09:22:05		00264375168EXPA1
190	9.824	TRQX			05/05/2021		09:26:35		00264376546EXPA1
100	9.824	TRQX			05/05/2021		09:26:35		00264376548EXPA1
212	9.818	TRQX			05/05/2021		09:29:01		00264377331EXPA1
184	9.818	TRQX			05/05/2021		09:41:30		00264381643EXPA1
100	9.818	TRQX			05/05/2021		09:41:30		00264381644EXPA1
184	9.812	TRQX			05/05/2021		09:52:12		00264384983EXPA1
185	9.796	TRQX			05/05/2021		10:07:56		00264389191EXPA1
949	9.796	TRQX			05/05/2021		10:07:56		00264389193EXPA1
185	9.800	TRQX			05/05/2021		10:14:20		00264390831EXPA1
200	9.800	TRQX			05/05/2021		10:14:20		00264390832EXPA1
100	9.800	TRQX			05/05/2021		10:14:20		00264390834EXPA1
151	9.798	TRQX			05/05/2021		10:50:29		00264398891EXPA1
210	9.808	TRQX			05/05/2021		11:07:58		00264402959EXPA1
184	9.808	TRQX			05/05/2021		11:07:58		00264402963EXPA1
184	9.812	TRQX			05/05/2021		11:14:07		00264404200EXPA1
305	9.824	TRQX			05/05/2021		11:42:55		00264410355EXPA1
305	9.824	TRQX			05/05/2021		11:50:12		00264411867EXPA1
26	9.824	TRQX			05/05/2021		11:50:12		00264411870EXPA1
184	9.824	TRQX			05/05/2021		11:53:51		00264412553EXPA1
149	9.862	TRQX			05/05/2021		12:13:50		00264418680EXPA1
183	9.872	TRQX			05/05/2021		12:17:52		00264419860EXPA1
184	9.850	TRQX			05/05/2021		12:52:00		00264431109EXPA1
50	9.860	TRQX			05/05/2021		12:58:46		00264433381EXPA1
190	9.860	TRQX			05/05/2021		12:58:46		00264433383EXPA1
166	9.860	TRQX			05/05/2021		12:58:46		00264433384EXPA1
50	9.860	TRQX			05/05/2021		12:58:46		00264433385EXPA1
323	9.860	TRQX			05/05/2021		12:58:46		00264433387EXPA1
687	9.860	TRQX			05/05/2021		12:58:46		00264433388EXPA1
592	9.842	TRQX			05/05/2021		13:02:20		00264434784EXPA1
184	9.848	TRQX			05/05/2021		13:04:52		00264435646EXPA1
184	9.848	TRQX			05/05/2021		13:04:55		00264435653EXPA1
59	9.858	TRQX			05/05/2021		13:08:47		00264437184EXPA1
420	9.870	TRQX			05/05/2021		13:35:13		00264449658EXPA1
44	9.872	TRQX			05/05/2021		13:36:24		00264450687EXPA1
190	9.876	TRQX			05/05/2021		13:39:49		00264452958EXPA1
16	9.876	TRQX			05/05/2021		13:39:49		00264452959EXPA1
183	9.868	TRQX			05/05/2021		13:40:30		00264453393EXPA1
100	9.868	TRQX			05/05/2021		13:40:30		00264453395EXPA1
183	9.864	TRQX			05/05/2021		13:41:11		00264453809EXPA1
100	9.864	TRQX			05/05/2021		13:41:11		00264453811EXPA1
182	9.910	TRQX			05/05/2021		14:10:16		00264472313EXPA1
182	9.916	TRQX			05/05/2021		14:11:14		00264472986EXPA1
190	9.916	TRQX			05/05/2021		14:13:40		00264474249EXPA1
182	9.916	TRQX			05/05/2021		14:13:40		00264474250EXPA1
220	9.920	TRQX			05/05/2021		14:16:19		00264475892EXPA1
182	9.920	TRQX			05/05/2021		14:16:19		00264475893EXPA1
100	9.922	TRQX			05/05/2021		14:16:19		00264475894EXPA1
190	9.924	TRQX			05/05/2021		14:17:03		00264476226EXPA1
100	9.928	TRQX			05/05/2021		14:23:14		00264479947EXPA1
182	9.928	TRQX			05/05/2021		14:23:14		00264479952EXPA1
100	9.928	TRQX			05/05/2021		14:23:14		00264479953EXPA1
182	9.928	TRQX			05/05/2021		14:26:15		00264482099EXPA1
190	9.928	TRQX			05/05/2021		14:26:15		00264482102EXPA1
182	9.920	TRQX			05/05/2021		14:28:12		00264483224EXPA1
50	9.920	TRQX			05/05/2021		14:28:12		00264483227EXPA1
240	9.946	TRQX			05/05/2021		14:43:31		00264492723EXPA1
182	9.942	TRQX			05/05/2021		14:43:45		00264492923EXPA1
181	10.005	TRQX			05/05/2021		15:14:13		00264514785EXPA1
181	10.005	TRQX			05/05/2021		15:18:22		00264518672EXPA1
433	10.005	TRQX			05/05/2021		15:19:16		00264519529EXPA1
271	9.994	TRQX			05/05/2021		15:21:59		00264522237EXPA1
100	9.994	TRQX			05/05/2021		15:22:50		00264524161EXPA1
100	9.994	TRQX			05/05/2021		15:22:56		00264524303EXPA1
42	10.000	TRQX			05/05/2021		15:23:59		00264525772EXPA1
140	9.998	TRQX			05/05/2021		15:24:09		00264526032EXPA1
649	9.706	XLON			05/05/2021		07:01:06		00264328690EXPA1
605	9.694	XLON			05/05/2021		07:02:01		00264328901EXPA1
672	9.746	XLON			05/05/2021		07:04:14		00264329516EXPA1
588	9.746	XLON			05/05/2021		07:04:42		00264329634EXPA1
673	9.742	XLON			05/05/2021		07:04:58		00264329673EXPA1
250	9.752	XLON			05/05/2021		07:06:49		00264330226EXPA1
51	9.754	XLON			05/05/2021		07:06:55		00264330237EXPA1
55	9.754	XLON			05/05/2021		07:07:01		00264330272EXPA1
647	9.742	XLON			05/05/2021		07:07:20		00264330347EXPA1
736	9.748	XLON			05/05/2021		07:09:47		00264331062EXPA1
250	9.746	XLON			05/05/2021		07:11:22		00264331382EXPA1
667	9.732	XLON			05/05/2021		07:11:44		00264331458EXPA1
240	9.734	XLON			05/05/2021		07:12:33		00264331698EXPA1
324	9.728	XLON			05/05/2021		07:13:00		00264331763EXPA1
427	9.728	XLON			05/05/2021		07:13:46		00264331889EXPA1
118	9.728	XLON			05/05/2021		07:13:46		00264331890EXPA1
612	9.728	XLON			05/05/2021		07:15:30		00264332387EXPA1
547	9.722	XLON			05/05/2021		07:16:05		00264332516EXPA1
36	9.722	XLON			05/05/2021		07:16:05		00264332517EXPA1
588	9.720	XLON			05/05/2021		07:16:12		00264332537EXPA1
412	9.720	XLON			05/05/2021		07:16:12		00264332538EXPA1
366	9.720	XLON			05/05/2021		07:18:19		00264333041EXPA1
1000	9.716	XLON			05/05/2021		07:19:48		00264333449EXPA1
702	9.718	XLON			05/05/2021		07:19:48		00264333450EXPA1
1000	9.714	XLON			05/05/2021		07:21:03		00264333927EXPA1
544	9.730	XLON			05/05/2021		07:28:21		00264335916EXPA1
70	9.730	XLON			05/05/2021		07:28:21		00264335917EXPA1
73	9.768	XLON			05/05/2021		07:36:17		00264338509EXPA1
250	9.768	XLON			05/05/2021		07:36:17		00264338510EXPA1
250	9.768	XLON			05/05/2021		07:36:23		00264338559EXPA1
250	9.768	XLON			05/05/2021		07:36:23		00264338560EXPA1
656	9.766	XLON			05/05/2021		07:36:23		00264338567EXPA1
276	9.768	XLON			05/05/2021		07:36:49		00264338770EXPA1
303	9.772	XLON			05/05/2021		07:37:01		00264338855EXPA1
77	9.772	XLON			05/05/2021		07:37:01		00264338856EXPA1
370	9.774	XLON			05/05/2021		07:37:37		00264339043EXPA1
221	9.774	XLON			05/05/2021		07:37:37		00264339044EXPA1
487	9.774	XLON			05/05/2021		07:37:37		00264339045EXPA1
250	9.778	XLON			05/05/2021		07:39:38		00264339943EXPA1
738	9.780	XLON			05/05/2021		07:39:41		00264339954EXPA1
250	9.786	XLON			05/05/2021		07:40:41		00264340341EXPA1
188	9.786	XLON			05/05/2021		07:40:41		00264340342EXPA1
320	9.786	XLON			05/05/2021		07:40:41		00264340343EXPA1
1836	9.792	XLON			05/05/2021		07:42:02		00264340728EXPA1
834	9.780	XLON			05/05/2021		07:44:49		00264342019EXPA1
274	9.790	XLON			05/05/2021		07:46:51		00264342923EXPA1
892	9.790	XLON			05/05/2021		07:46:53		00264342962EXPA1
132	9.782	XLON			05/05/2021		07:48:45		00264343830EXPA1
127	9.782	XLON			05/05/2021		07:48:45		00264343836EXPA1
358	9.782	XLON			05/05/2021		07:48:45		00264343837EXPA1
1276	9.800	XLON			05/05/2021		07:50:57		00264344609EXPA1
1381	9.798	XLON			05/05/2021		07:53:24		00264345566EXPA1
739	9.776	XLON			05/05/2021		07:56:01		00264346568EXPA1
444	9.762	XLON			05/05/2021		07:57:24		00264347050EXPA1
180	9.762	XLON			05/05/2021		07:57:24		00264347051EXPA1
250	9.762	XLON			05/05/2021		07:58:45		00264347459EXPA1
290	9.762	XLON			05/05/2021		07:58:45		00264347460EXPA1
264	9.762	XLON			05/05/2021		07:58:45		00264347461EXPA1
631	9.762	XLON			05/05/2021		07:58:45		00264347462EXPA1
65	9.762	XLON			05/05/2021		07:58:45		00264347463EXPA1
609	9.750	XLON			05/05/2021		07:59:52		00264347850EXPA1
250	9.760	XLON			05/05/2021		08:01:34		00264348466EXPA1
374	9.760	XLON			05/05/2021		08:01:34		00264348467EXPA1
399	9.760	XLON			05/05/2021		08:01:34		00264348468EXPA1
34	9.768	XLON			05/05/2021		08:02:33		00264348830EXPA1
796	9.774	XLON			05/05/2021		08:03:22		00264349228EXPA1
1383	9.774	XLON			05/05/2021		08:03:22		00264349229EXPA1
590	9.770	XLON			05/05/2021		08:05:19		00264349949EXPA1
288	9.770	XLON			05/05/2021		08:05:19		00264349950EXPA1
1627	9.782	XLON			05/05/2021		08:06:41		00264350410EXPA1
537	9.780	XLON			05/05/2021		08:09:04		00264351355EXPA1
417	9.780	XLON			05/05/2021		08:09:04		00264351356EXPA1
1352	9.796	XLON			05/05/2021		08:11:22		00264352095EXPA1
501	9.796	XLON			05/05/2021		08:11:22		00264352097EXPA1
250	9.800	XLON			05/05/2021		08:16:26		00264353903EXPA1
379	9.810	XLON			05/05/2021		08:18:25		00264354379EXPA1
1874	9.826	XLON			05/05/2021		08:21:29		00264355388EXPA1
100	9.822	XLON			05/05/2021		08:24:34		00264356306EXPA1
100	9.822	XLON			05/05/2021		08:24:34		00264356307EXPA1
100	9.822	XLON			05/05/2021		08:24:34		00264356308EXPA1
250	9.822	XLON			05/05/2021		08:24:40		00264356336EXPA1
17	9.822	XLON			05/05/2021		08:24:40		00264356337EXPA1
100	9.822	XLON			05/05/2021		08:24:40		00264356338EXPA1
100	9.822	XLON			05/05/2021		08:24:40		00264356339EXPA1
100	9.822	XLON			05/05/2021		08:24:40		00264356340EXPA1
831	9.820	XLON			05/05/2021		08:25:21		00264356705EXPA1
100	9.820	XLON			05/05/2021		08:27:16		00264357404EXPA1
100	9.820	XLON			05/05/2021		08:27:16		00264357405EXPA1
100	9.820	XLON			05/05/2021		08:27:16		00264357406EXPA1
100	9.820	XLON			05/05/2021		08:27:16		00264357407EXPA1
263	9.820	XLON			05/05/2021		08:27:16		00264357408EXPA1
746	9.820	XLON			05/05/2021		08:27:25		00264357436EXPA1
276	9.816	XLON			05/05/2021		08:30:03		00264358244EXPA1
177	9.816	XLON			05/05/2021		08:30:03		00264358245EXPA1
1144	9.816	XLON			05/05/2021		08:30:03		00264358246EXPA1
31	9.816	XLON			05/05/2021		08:30:03		00264358247EXPA1
212	9.810	XLON			05/05/2021		08:32:47		00264359244EXPA1
479	9.810	XLON			05/05/2021		08:32:47		00264359245EXPA1
253	9.810	XLON			05/05/2021		08:32:47		00264359246EXPA1
370	9.828	XLON			05/05/2021		08:34:41		00264359878EXPA1
250	9.828	XLON			05/05/2021		08:34:41		00264359879EXPA1
555	9.828	XLON			05/05/2021		08:34:41		00264359880EXPA1
439	9.828	XLON			05/05/2021		08:34:41		00264359881EXPA1
201	9.820	XLON			05/05/2021		08:38:05		00264361212EXPA1
119	9.820	XLON			05/05/2021		08:38:05		00264361213EXPA1
567	9.814	XLON			05/05/2021		08:39:17		00264361574EXPA1
776	9.812	XLON			05/05/2021		08:40:27		00264361935EXPA1
179	9.810	XLON			05/05/2021		08:43:20		00264362855EXPA1
500	9.810	XLON			05/05/2021		08:43:20		00264362856EXPA1
169	9.810	XLON			05/05/2021		08:43:55		00264363008EXPA1
537	9.810	XLON			05/05/2021		08:43:55		00264363010EXPA1
754	9.802	XLON			05/05/2021		08:48:20		00264364542EXPA1
794	9.796	XLON			05/05/2021		08:49:13		00264364906EXPA1
149	9.798	XLON			05/05/2021		08:51:40		00264365681EXPA1
179	9.800	XLON			05/05/2021		08:54:36		00264366577EXPA1
500	9.800	XLON			05/05/2021		08:54:36		00264366578EXPA1
260	9.800	XLON			05/05/2021		08:54:40		00264366591EXPA1
672	9.800	XLON			05/05/2021		08:54:40		00264366592EXPA1
422	9.790	XLON			05/05/2021		08:56:23		00264367087EXPA1
406	9.790	XLON			05/05/2021		08:56:23		00264367088EXPA1
160	9.788	XLON			05/05/2021		08:58:27		00264367790EXPA1
444	9.788	XLON			05/05/2021		08:58:27		00264367791EXPA1
579	9.798	XLON			05/05/2021		09:03:19		00264369336EXPA1
611	9.806	XLON			05/05/2021		09:05:02		00264369924EXPA1
648	9.806	XLON			05/05/2021		09:05:02		00264369925EXPA1
250	9.804	XLON			05/05/2021		09:07:08		00264370558EXPA1
389	9.804	XLON			05/05/2021		09:07:08		00264370559EXPA1
479	9.804	XLON			05/05/2021		09:07:08		00264370560EXPA1
150	9.804	XLON			05/05/2021		09:07:08		00264370561EXPA1
250	9.802	XLON			05/05/2021		09:10:25		00264371434EXPA1
250	9.802	XLON			05/05/2021		09:10:31		00264371480EXPA1
466	9.802	XLON			05/05/2021		09:10:31		00264371481EXPA1
767	9.800	XLON			05/05/2021		09:11:14		00264371653EXPA1
250	9.816	XLON			05/05/2021		09:14:19		00264372552EXPA1
370	9.816	XLON			05/05/2021		09:14:19		00264372553EXPA1
150	9.816	XLON			05/05/2021		09:14:19		00264372554EXPA1
189	9.816	XLON			05/05/2021		09:14:19		00264372555EXPA1
182	9.816	XLON			05/05/2021		09:14:19		00264372556EXPA1
420	9.816	XLON			05/05/2021		09:14:19		00264372557EXPA1
1291	9.812	XLON			05/05/2021		09:16:41		00264373314EXPA1
225	9.806	XLON			05/05/2021		09:18:45		00264373991EXPA1
554	9.806	XLON			05/05/2021		09:18:45		00264373992EXPA1
196	9.806	XLON			05/05/2021		09:22:03		00264375150EXPA1
200	9.806	XLON			05/05/2021		09:22:03		00264375151EXPA1
95	9.808	XLON			05/05/2021		09:22:08		00264375198EXPA1
449	9.808	XLON			05/05/2021		09:22:08		00264375199EXPA1
305	9.816	XLON			05/05/2021		09:24:28		00264375937EXPA1
305	9.816	XLON			05/05/2021		09:24:28		00264375938EXPA1
45	9.816	XLON			05/05/2021		09:24:28		00264375939EXPA1
250	9.816	XLON			05/05/2021		09:24:31		00264375950EXPA1
1354	9.824	XLON			05/05/2021		09:26:43		00264376634EXPA1
514	9.818	XLON			05/05/2021		09:29:01		00264377332EXPA1
369	9.818	XLON			05/05/2021		09:29:01		00264377333EXPA1
494	9.818	XLON			05/05/2021		09:29:01		00264377334EXPA1
73	9.818	XLON			05/05/2021		09:29:01		00264377335EXPA1
799	9.820	XLON			05/05/2021		09:35:44		00264379684EXPA1
410	9.814	XLON			05/05/2021		09:38:08		00264380543EXPA1
5	9.810	XLON			05/05/2021		09:39:47		00264381064EXPA1
1347	9.818	XLON			05/05/2021		09:41:30		00264381642EXPA1
436	9.822	XLON			05/05/2021		09:44:45		00264382716EXPA1
155	9.822	XLON			05/05/2021		09:44:45		00264382717EXPA1
806	9.820	XLON			05/05/2021		09:45:46		00264383079EXPA1
516	9.818	XLON			05/05/2021		09:47:27		00264383625EXPA1
562	9.818	XLON			05/05/2021		09:47:27		00264383626EXPA1
686	9.816	XLON			05/05/2021		09:50:58		00264384633EXPA1
250	9.812	XLON			05/05/2021		09:52:12		00264384984EXPA1
389	9.812	XLON			05/05/2021		09:52:12		00264384985EXPA1
633	9.812	XLON			05/05/2021		09:52:12		00264384986EXPA1
362	9.804	XLON			05/05/2021		09:54:05		00264385438EXPA1
305	9.804	XLON			05/05/2021		09:54:05		00264385442EXPA1
250	9.802	XLON			05/05/2021		09:56:23		00264386194EXPA1
639	9.800	XLON			05/05/2021		09:56:34		00264386249EXPA1
246	9.800	XLON			05/05/2021		09:57:55		00264386561EXPA1
518	9.800	XLON			05/05/2021		09:57:55		00264386562EXPA1
377	9.800	XLON			05/05/2021		09:57:55		00264386563EXPA1
449	9.800	XLON			05/05/2021		09:57:55		00264386564EXPA1
377	9.802	XLON			05/05/2021		10:01:02		00264387265EXPA1
1101	9.806	XLON			05/05/2021		10:03:14		00264387821EXPA1
377	9.802	XLON			05/05/2021		10:04:32		00264388296EXPA1
396	9.802	XLON			05/05/2021		10:04:32		00264388297EXPA1
352	9.802	XLON			05/05/2021		10:04:32		00264388298EXPA1
694	9.800	XLON			05/05/2021		10:04:53		00264388399EXPA1
211	9.796	XLON			05/05/2021		10:07:56		00264389190EXPA1
133	9.796	XLON			05/05/2021		10:07:56		00264389192EXPA1
250	9.790	XLON			05/05/2021		10:10:47		00264389829EXPA1
82	9.790	XLON			05/05/2021		10:10:47		00264389830EXPA1
250	9.800	XLON			05/05/2021		10:14:20		00264390833EXPA1
60	9.800	XLON			05/05/2021		10:14:20		00264390835EXPA1
197	9.800	XLON			05/05/2021		10:14:20		00264390836EXPA1
150	9.800	XLON			05/05/2021		10:14:20		00264390837EXPA1
95	9.800	XLON			05/05/2021		10:14:20		00264390838EXPA1
344	9.800	XLON			05/05/2021		10:14:20		00264390839EXPA1
250	9.800	XLON			05/05/2021		10:14:20		00264390840EXPA1
250	9.800	XLON			05/05/2021		10:14:20		00264390841EXPA1
250	9.800	XLON			05/05/2021		10:14:20		00264390842EXPA1
39	9.800	XLON			05/05/2021		10:14:21		00264390843EXPA1
643	9.796	XLON			05/05/2021		10:16:02		00264391245EXPA1
218	9.796	XLON			05/05/2021		10:18:04		00264391736EXPA1
535	9.796	XLON			05/05/2021		10:18:04		00264391737EXPA1
480	9.796	XLON			05/05/2021		10:18:04		00264391738EXPA1
529	9.796	XLON			05/05/2021		10:18:04		00264391739EXPA1
1267	9.810	XLON			05/05/2021		10:23:39		00264393218EXPA1
172	9.810	XLON			05/05/2021		10:23:39		00264393220EXPA1
247	9.810	XLON			05/05/2021		10:23:39		00264393221EXPA1
133	9.810	XLON			05/05/2021		10:23:39		00264393222EXPA1
319	9.810	XLON			05/05/2021		10:23:39		00264393223EXPA1
362	9.820	XLON			05/05/2021		10:26:01		00264393777EXPA1
640	9.812	XLON			05/05/2021		10:28:20		00264394223EXPA1
405	9.812	XLON			05/05/2021		10:29:33		00264394498EXPA1
941	9.812	XLON			05/05/2021		10:29:33		00264394499EXPA1
46	9.816	XLON			05/05/2021		10:36:20		00264395924EXPA1
163	9.816	XLON			05/05/2021		10:36:20		00264395925EXPA1
305	9.816	XLON			05/05/2021		10:36:20		00264395926EXPA1
150	9.816	XLON			05/05/2021		10:36:20		00264395927EXPA1
93	9.816	XLON			05/05/2021		10:36:20		00264395928EXPA1
85	9.816	XLON			05/05/2021		10:36:20		00264395929EXPA1
119	9.816	XLON			05/05/2021		10:36:20		00264395930EXPA1
100	9.816	XLON			05/05/2021		10:39:04		00264396444EXPA1
477	9.816	XLON			05/05/2021		10:39:04		00264396445EXPA1
424	9.816	XLON			05/05/2021		10:39:04		00264396446EXPA1
620	9.812	XLON			05/05/2021		10:39:04		00264396447EXPA1
774	9.804	XLON			05/05/2021		10:42:01		00264397128EXPA1
250	9.806	XLON			05/05/2021		10:44:18		00264397621EXPA1
220	9.806	XLON			05/05/2021		10:44:18		00264397622EXPA1
250	9.806	XLON			05/05/2021		10:44:18		00264397623EXPA1
250	9.802	XLON			05/05/2021		10:47:19		00264398254EXPA1
450	9.802	XLON			05/05/2021		10:47:19		00264398255EXPA1
626	9.802	XLON			05/05/2021		10:47:19		00264398256EXPA1
3	9.802	XLON			05/05/2021		10:47:19		00264398257EXPA1
5	9.798	XLON			05/05/2021		10:50:29		00264398892EXPA1
260	9.798	XLON			05/05/2021		10:50:29		00264398893EXPA1
55	9.796	XLON			05/05/2021		10:53:06		00264399487EXPA1
236	9.800	XLON			05/05/2021		10:53:14		00264399515EXPA1
482	9.800	XLON			05/05/2021		10:53:14		00264399517EXPA1
150	9.800	XLON			05/05/2021		10:53:14		00264399518EXPA1
440	9.800	XLON			05/05/2021		10:53:14		00264399519EXPA1
522	9.802	XLON			05/05/2021		10:55:55		00264400058EXPA1
240	9.802	XLON			05/05/2021		10:55:55		00264400059EXPA1
651	9.796	XLON			05/05/2021		10:56:30		00264400194EXPA1
528	9.792	XLON			05/05/2021		10:58:27		00264400585EXPA1
124	9.796	XLON			05/05/2021		10:59:54		00264401062EXPA1
847	9.796	XLON			05/05/2021		10:59:54		00264401065EXPA1
207	9.796	XLON			05/05/2021		10:59:54		00264401066EXPA1
549	9.790	XLON			05/05/2021		11:02:26		00264401746EXPA1
183	9.790	XLON			05/05/2021		11:02:26		00264401747EXPA1
265	9.796	XLON			05/05/2021		11:05:47		00264402443EXPA1
55	9.796	XLON			05/05/2021		11:05:47		00264402444EXPA1
80	9.796	XLON			05/05/2021		11:05:47		00264402445EXPA1
141	9.808	XLON			05/05/2021		11:07:58		00264402960EXPA1
250	9.808	XLON			05/05/2021		11:07:58		00264402962EXPA1
1000	9.814	XLON			05/05/2021		11:11:03		00264403685EXPA1
250	9.814	XLON			05/05/2021		11:11:03		00264403688EXPA1
1	9.814	XLON			05/05/2021		11:11:03		00264403691EXPA1
204	9.812	XLON			05/05/2021		11:14:07		00264404199EXPA1
236	9.812	XLON			05/05/2021		11:14:07		00264404201EXPA1
370	9.812	XLON			05/05/2021		11:14:07		00264404203EXPA1
370	9.814	XLON			05/05/2021		11:17:42		00264405029EXPA1
216	9.816	XLON			05/05/2021		11:20:32		00264405625EXPA1
276	9.816	XLON			05/05/2021		11:20:32		00264405626EXPA1
97	9.816	XLON			05/05/2021		11:20:32		00264405627EXPA1
323	9.816	XLON			05/05/2021		11:20:32		00264405628EXPA1
621	9.810	XLON			05/05/2021		11:20:56		00264405731EXPA1
250	9.806	XLON			05/05/2021		11:22:58		00264406072EXPA1
395	9.806	XLON			05/05/2021		11:22:58		00264406073EXPA1
371	9.806	XLON			05/05/2021		11:22:58		00264406074EXPA1
695	9.812	XLON			05/05/2021		11:25:15		00264406563EXPA1
260	9.814	XLON			05/05/2021		11:27:38		00264406940EXPA1
131	9.814	XLON			05/05/2021		11:27:38		00264406941EXPA1
459	9.814	XLON			05/05/2021		11:27:41		00264406957EXPA1
273	9.814	XLON			05/05/2021		11:27:41		00264406958EXPA1
681	9.814	XLON			05/05/2021		11:30:09		00264407421EXPA1
88	9.822	XLON			05/05/2021		11:34:27		00264408485EXPA1
935	9.822	XLON			05/05/2021		11:34:27		00264408486EXPA1
1522	9.822	XLON			05/05/2021		11:34:27		00264408487EXPA1
718	9.826	XLON			05/05/2021		11:40:39		00264409851EXPA1
250	9.830	XLON			05/05/2021		11:47:14		00264411180EXPA1
290	9.830	XLON			05/05/2021		11:47:14		00264411181EXPA1
730	9.820	XLON			05/05/2021		11:51:50		00264412174EXPA1
301	9.824	XLON			05/05/2021		11:53:51		00264412552EXPA1
471	9.824	XLON			05/05/2021		11:53:51		00264412554EXPA1
22	9.824	XLON			05/05/2021		11:53:51		00264412556EXPA1
879	9.824	XLON			05/05/2021		11:53:51		00264412557EXPA1
1233	9.830	XLON			05/05/2021		11:58:48		00264413876EXPA1
836	9.824	XLON			05/05/2021		12:00:48		00264414687EXPA1
1110	9.854	XLON			05/05/2021		12:05:02		00264416159EXPA1
582	9.858	XLON			05/05/2021		12:07:18		00264416883EXPA1
160	9.858	XLON			05/05/2021		12:07:18		00264416884EXPA1
921	9.858	XLON			05/05/2021		12:07:18		00264416885EXPA1
1520	9.866	XLON			05/05/2021		12:12:01		00264418253EXPA1
64	9.868	XLON			05/05/2021		12:14:30		00264418853EXPA1
1137	9.868	XLON			05/05/2021		12:14:50		00264418911EXPA1
250	9.872	XLON			05/05/2021		12:17:52		00264419859EXPA1
391	9.872	XLON			05/05/2021		12:17:52		00264419861EXPA1
182	9.872	XLON			05/05/2021		12:17:52		00264419863EXPA1
1254	9.876	XLON			05/05/2021		12:23:30		00264421541EXPA1
250	9.874	XLON			05/05/2021		12:23:30		00264421543EXPA1
187	9.874	XLON			05/05/2021		12:23:30		00264421544EXPA1
615	9.868	XLON			05/05/2021		12:25:04		00264421922EXPA1
305	9.862	XLON			05/05/2021		12:26:46		00264422357EXPA1
250	9.864	XLON			05/05/2021		12:26:46		00264422358EXPA1
400	9.864	XLON			05/05/2021		12:26:46		00264422359EXPA1
149	9.864	XLON			05/05/2021		12:26:46		00264422360EXPA1
607	9.864	XLON			05/05/2021		12:26:46		00264422361EXPA1
83	9.862	XLON			05/05/2021		12:30:09		00264423403EXPA1
385	9.862	XLON			05/05/2021		12:30:09		00264423405EXPA1
132	9.862	XLON			05/05/2021		12:30:09		00264423406EXPA1
119	9.862	XLON			05/05/2021		12:31:02		00264423726EXPA1
807	9.862	XLON			05/05/2021		12:31:02		00264423727EXPA1
201	9.858	XLON			05/05/2021		12:32:41		00264424191EXPA1
1118	9.858	XLON			05/05/2021		12:32:41		00264424193EXPA1
488	9.852	XLON			05/05/2021		12:36:30		00264425605EXPA1
250	9.852	XLON			05/05/2021		12:36:57		00264425804EXPA1
90	9.854	XLON			05/05/2021		12:38:05		00264426150EXPA1
1	9.872	XLON			05/05/2021		12:40:31		00264427003EXPA1
250	9.872	XLON			05/05/2021		12:40:31		00264427004EXPA1
81	9.872	XLON			05/05/2021		12:40:37		00264427046EXPA1
35	9.872	XLON			05/05/2021		12:40:37		00264427047EXPA1
820	9.868	XLON			05/05/2021		12:43:10		00264427910EXPA1
472	9.866	XLON			05/05/2021		12:44:46		00264428467EXPA1
169	9.866	XLON			05/05/2021		12:44:46		00264428469EXPA1
365	9.866	XLON			05/05/2021		12:44:46		00264428470EXPA1
432	9.866	XLON			05/05/2021		12:44:46		00264428471EXPA1
378	9.866	XLON			05/05/2021		12:44:46		00264428473EXPA1
137	9.866	XLON			05/05/2021		12:44:46		00264428474EXPA1
711	9.858	XLON			05/05/2021		12:47:20		00264429401EXPA1
405	9.848	XLON			05/05/2021		12:48:47		00264429807EXPA1
425	9.848	XLON			05/05/2021		12:48:47		00264429808EXPA1
1055	9.848	XLON			05/05/2021		12:48:47		00264429809EXPA1
250	9.850	XLON			05/05/2021		12:52:00		00264431108EXPA1
436	9.850	XLON			05/05/2021		12:52:00		00264431111EXPA1
195	9.850	XLON			05/05/2021		12:52:00		00264431114EXPA1
150	9.850	XLON			05/05/2021		12:52:00		00264431116EXPA1
779	9.854	XLON			05/05/2021		12:57:18		00264432898EXPA1
250	9.858	XLON			05/05/2021		12:58:46		00264433382EXPA1
42	9.858	XLON			05/05/2021		12:58:46		00264433386EXPA1
773	9.850	XLON			05/05/2021		13:00:32		00264434034EXPA1
409	9.842	XLON			05/05/2021		13:02:20		00264434785EXPA1
139	9.842	XLON			05/05/2021		13:02:20		00264434786EXPA1
538	9.842	XLON			05/05/2021		13:02:20		00264434787EXPA1
1376	9.854	XLON			05/05/2021		13:05:50		00264436034EXPA1
250	9.854	XLON			05/05/2021		13:05:50		00264436037EXPA1
1302	9.858	XLON			05/05/2021		13:08:47		00264437183EXPA1
427	9.856	XLON			05/05/2021		13:14:22		00264438947EXPA1
418	9.856	XLON			05/05/2021		13:14:22		00264438948EXPA1
1090	9.860	XLON			05/05/2021		13:15:50		00264439518EXPA1
370	9.854	XLON			05/05/2021		13:18:35		00264440522EXPA1
119	9.854	XLON			05/05/2021		13:19:00		00264440744EXPA1
600	9.854	XLON			05/05/2021		13:19:00		00264440745EXPA1
333	9.854	XLON			05/05/2021		13:19:00		00264440746EXPA1
112	9.860	XLON			05/05/2021		13:25:02		00264443386EXPA1
16	9.868	XLON			05/05/2021		13:27:12		00264444267EXPA1
1681	9.868	XLON			05/05/2021		13:27:21		00264444325EXPA1
73	9.868	XLON			05/05/2021		13:30:35		00264446259EXPA1
1206	9.864	XLON			05/05/2021		13:32:10		00264447505EXPA1
27	9.872	XLON			05/05/2021		13:33:30		00264448540EXPA1
160	9.878	XLON			05/05/2021		13:33:38		00264448611EXPA1
144	9.878	XLON			05/05/2021		13:33:38		00264448612EXPA1
207	9.880	XLON			05/05/2021		13:33:48		00264448692EXPA1
591	9.884	XLON			05/05/2021		13:34:07		00264448903EXPA1
591	9.884	XLON			05/05/2021		13:34:07		00264448904EXPA1
826	9.884	XLON			05/05/2021		13:34:07		00264448905EXPA1
233	9.872	XLON			05/05/2021		13:36:24		00264450688EXPA1
85	9.872	XLON			05/05/2021		13:36:24		00264450691EXPA1
925	9.872	XLON			05/05/2021		13:36:49		00264450945EXPA1
1057	9.878	XLON			05/05/2021		13:37:46		00264451518EXPA1
689	9.870	XLON			05/05/2021		13:40:08		00264453186EXPA1
453	9.864	XLON			05/05/2021		13:41:11		00264453810EXPA1
564	9.864	XLON			05/05/2021		13:41:11		00264453812EXPA1
999	9.866	XLON			05/05/2021		13:42:18		00264454451EXPA1
183	9.866	XLON			05/05/2021		13:42:18		00264454452EXPA1
497	9.868	XLON			05/05/2021		13:43:53		00264455227EXPA1
1171	9.876	XLON			05/05/2021		13:44:58		00264455958EXPA1
17	9.880	XLON			05/05/2021		13:46:29		00264457077EXPA1
139	9.886	XLON			05/05/2021		13:46:49		00264457267EXPA1
1343	9.886	XLON			05/05/2021		13:46:49		00264457269EXPA1
1178	9.884	XLON			05/05/2021		13:48:30		00264458308EXPA1
809	9.882	XLON			05/05/2021		13:49:50		00264459296EXPA1
336	9.882	XLON			05/05/2021		13:49:50		00264459298EXPA1
606	9.890	XLON			05/05/2021		13:51:31		00264460504EXPA1
6	9.896	XLON			05/05/2021		13:53:21		00264461533EXPA1
250	9.898	XLON			05/05/2021		13:53:23		00264461557EXPA1
253	9.898	XLON			05/05/2021		13:53:24		00264461561EXPA1
1250	9.898	XLON			05/05/2021		13:53:24		00264461562EXPA1
479	9.898	XLON			05/05/2021		13:54:51		00264462382EXPA1
626	9.898	XLON			05/05/2021		13:54:51		00264462383EXPA1
635	9.898	XLON			05/05/2021		13:55:51		00264463075EXPA1
172	9.910	XLON			05/05/2021		14:06:38		00264470025EXPA1
194	9.910	XLON			05/05/2021		14:06:38		00264470026EXPA1
569	9.906	XLON			05/05/2021		14:07:08		00264470322EXPA1
592	9.900	XLON			05/05/2021		14:08:05		00264470954EXPA1
105	9.904	XLON			05/05/2021		14:08:49		00264471316EXPA1
250	9.908	XLON			05/05/2021		14:08:52		00264471361EXPA1
200	9.908	XLON			05/05/2021		14:08:52		00264471362EXPA1
725	9.908	XLON			05/05/2021		14:08:52		00264471365EXPA1
250	9.910	XLON			05/05/2021		14:10:16		00264472316EXPA1
200	9.910	XLON			05/05/2021		14:10:16		00264472318EXPA1
542	9.910	XLON			05/05/2021		14:10:16		00264472322EXPA1
421	9.916	XLON			05/05/2021		14:11:14		00264472980EXPA1
196	9.916	XLON			05/05/2021		14:11:14		00264472982EXPA1
143	9.916	XLON			05/05/2021		14:11:14		00264472984EXPA1
150	9.916	XLON			05/05/2021		14:11:14		00264472985EXPA1
477	9.922	XLON			05/05/2021		14:12:16		00264473497EXPA1
471	9.922	XLON			05/05/2021		14:12:16		00264473498EXPA1
498	9.922	XLON			05/05/2021		14:12:46		00264473712EXPA1
306	9.922	XLON			05/05/2021		14:12:46		00264473713EXPA1
250	9.916	XLON			05/05/2021		14:13:40		00264474246EXPA1
149	9.916	XLON			05/05/2021		14:13:40		00264474248EXPA1
39	9.920	XLON			05/05/2021		14:14:09		00264474516EXPA1
1201	9.920	XLON			05/05/2021		14:14:09		00264474517EXPA1
617	9.932	XLON			05/05/2021		14:15:39		00264475352EXPA1
463	9.924	XLON			05/05/2021		14:15:58		00264475576EXPA1
100	9.924	XLON			05/05/2021		14:17:05		00264476237EXPA1
802	9.924	XLON			05/05/2021		14:17:05		00264476238EXPA1
469	9.926	XLON			05/05/2021		14:18:14		00264476836EXPA1
214	9.928	XLON			05/05/2021		14:18:44		00264477167EXPA1
451	9.928	XLON			05/05/2021		14:18:44		00264477168EXPA1
571	9.928	XLON			05/05/2021		14:18:44		00264477169EXPA1
1153	9.932	XLON			05/05/2021		14:19:54		00264478039EXPA1
572	9.932	XLON			05/05/2021		14:20:22		00264478411EXPA1
401	9.934	XLON			05/05/2021		14:21:15		00264478870EXPA1
467	9.934	XLON			05/05/2021		14:21:15		00264478871EXPA1
543	9.932	XLON			05/05/2021		14:21:28		00264479020EXPA1
541	9.924	XLON			05/05/2021		14:22:16		00264479372EXPA1
150	9.928	XLON			05/05/2021		14:23:14		00264479946EXPA1
273	9.928	XLON			05/05/2021		14:23:14		00264479948EXPA1
605	9.928	XLON			05/05/2021		14:24:00		00264480368EXPA1
250	9.928	XLON			05/05/2021		14:24:45		00264480904EXPA1
572	9.928	XLON			05/05/2021		14:24:45		00264480905EXPA1
481	9.928	XLON			05/05/2021		14:24:45		00264480906EXPA1
256	9.930	XLON			05/05/2021		14:25:21		00264481540EXPA1
212	9.930	XLON			05/05/2021		14:25:21		00264481541EXPA1
585	9.932	XLON			05/05/2021		14:25:46		00264481819EXPA1
386	9.928	XLON			05/05/2021		14:26:15		00264482095EXPA1
139	9.928	XLON			05/05/2021		14:26:15		00264482097EXPA1
375	9.928	XLON			05/05/2021		14:26:15		00264482100EXPA1
608	9.926	XLON			05/05/2021		14:26:29		00264482290EXPA1
557	9.920	XLON			05/05/2021		14:27:11		00264482709EXPA1
239	9.920	XLON			05/05/2021		14:28:12		00264483225EXPA1
575	9.920	XLON			05/05/2021		14:28:12		00264483226EXPA1
378	9.920	XLON			05/05/2021		14:28:12		00264483234EXPA1
130	9.920	XLON			05/05/2021		14:28:12		00264483235EXPA1
211	9.924	XLON			05/05/2021		14:29:33		00264484005EXPA1
103	9.924	XLON			05/05/2021		14:29:33		00264484006EXPA1
112	9.924	XLON			05/05/2021		14:29:33		00264484007EXPA1
250	9.924	XLON			05/05/2021		14:29:33		00264484008EXPA1
1295	9.932	XLON			05/05/2021		14:30:55		00264484661EXPA1
522	9.930	XLON			05/05/2021		14:31:33		00264485142EXPA1
238	9.930	XLON			05/05/2021		14:32:02		00264485553EXPA1
604	9.930	XLON			05/05/2021		14:32:02		00264485554EXPA1
245	9.934	XLON			05/05/2021		14:33:04		00264486151EXPA1
1043	9.934	XLON			05/05/2021		14:33:04		00264486152EXPA1
443	9.932	XLON			05/05/2021		14:33:39		00264486531EXPA1
543	9.928	XLON			05/05/2021		14:34:06		00264486875EXPA1
473	9.926	XLON			05/05/2021		14:34:34		00264487127EXPA1
557	9.926	XLON			05/05/2021		14:34:34		00264487128EXPA1
424	9.926	XLON			05/05/2021		14:34:34		00264487129EXPA1
250	9.934	XLON			05/05/2021		14:35:28		00264487739EXPA1
363	9.934	XLON			05/05/2021		14:35:28		00264487740EXPA1
246	9.934	XLON			05/05/2021		14:35:28		00264487741EXPA1
150	9.934	XLON			05/05/2021		14:35:28		00264487742EXPA1
445	9.934	XLON			05/05/2021		14:35:28		00264487743EXPA1
428	9.930	XLON			05/05/2021		14:36:29		00264488319EXPA1
368	9.928	XLON			05/05/2021		14:36:37		00264488384EXPA1
250	9.934	XLON			05/05/2021		14:37:31		00264488905EXPA1
52	9.934	XLON			05/05/2021		14:37:31		00264488908EXPA1
460	9.934	XLON			05/05/2021		14:38:25		00264489439EXPA1
170	9.934	XLON			05/05/2021		14:38:25		00264489440EXPA1
436	9.934	XLON			05/05/2021		14:38:25		00264489441EXPA1
384	9.934	XLON			05/05/2021		14:38:25		00264489442EXPA1
1173	9.934	XLON			05/05/2021		14:39:41		00264490195EXPA1
455	9.934	XLON			05/05/2021		14:39:41		00264490197EXPA1
187	9.934	XLON			05/05/2021		14:39:41		00264490198EXPA1
1126	9.944	XLON			05/05/2021		14:41:06		00264491220EXPA1
400	9.946	XLON			05/05/2021		14:43:30		00264492719EXPA1
170	9.946	XLON			05/05/2021		14:43:30		00264492722EXPA1
66	9.946	XLON			05/05/2021		14:43:31		00264492724EXPA1
658	9.946	XLON			05/05/2021		14:43:40		00264492807EXPA1
250	9.942	XLON			05/05/2021		14:43:45		00264492924EXPA1
426	9.942	XLON			05/05/2021		14:43:45		00264492926EXPA1
120	9.942	XLON			05/05/2021		14:43:45		00264492927EXPA1
451	9.938	XLON			05/05/2021		14:44:13		00264493286EXPA1
474	9.932	XLON			05/05/2021		14:44:35		00264493591EXPA1
250	9.938	XLON			05/05/2021		14:46:21		00264494577EXPA1
301	9.944	XLON			05/05/2021		14:46:36		00264494741EXPA1
645	9.942	XLON			05/05/2021		14:46:44		00264494798EXPA1
250	9.942	XLON			05/05/2021		14:46:49		00264494881EXPA1
422	9.942	XLON			05/05/2021		14:46:49		00264494882EXPA1
158	9.942	XLON			05/05/2021		14:46:49		00264494883EXPA1
449	9.942	XLON			05/05/2021		14:46:49		00264494885EXPA1
49	9.942	XLON			05/05/2021		14:47:01		00264495003EXPA1
623	9.944	XLON			05/05/2021		14:47:05		00264495030EXPA1
116	9.946	XLON			05/05/2021		14:47:36		00264495441EXPA1
1823	9.946	XLON			05/05/2021		14:47:36		00264495443EXPA1
142	9.938	XLON			05/05/2021		14:48:46		00264496008EXPA1
476	9.938	XLON			05/05/2021		14:48:46		00264496009EXPA1
78	9.950	XLON			05/05/2021		14:50:31		00264497152EXPA1
452	9.950	XLON			05/05/2021		14:50:31		00264497153EXPA1
965	9.950	XLON			05/05/2021		14:50:31		00264497154EXPA1
32	9.950	XLON			05/05/2021		14:50:31		00264497155EXPA1
213	9.944	XLON			05/05/2021		14:51:36		00264497824EXPA1
590	9.944	XLON			05/05/2021		14:51:36		00264497829EXPA1
380	9.944	XLON			05/05/2021		14:51:36		00264497830EXPA1
133	9.944	XLON			05/05/2021		14:51:36		00264497831EXPA1
130	9.944	XLON			05/05/2021		14:51:36		00264497832EXPA1
436	9.948	XLON			05/05/2021		14:52:53		00264498653EXPA1
463	9.948	XLON			05/05/2021		14:52:53		00264498654EXPA1
478	9.946	XLON			05/05/2021		14:53:25		00264498958EXPA1
214	9.944	XLON			05/05/2021		14:53:43		00264499115EXPA1
486	9.944	XLON			05/05/2021		14:53:43		00264499116EXPA1
145	9.944	XLON			05/05/2021		14:53:43		00264499117EXPA1
154	9.944	XLON			05/05/2021		14:53:43		00264499118EXPA1
306	9.948	XLON			05/05/2021		14:54:42		00264499692EXPA1
194	9.948	XLON			05/05/2021		14:54:42		00264499693EXPA1
318	9.950	XLON			05/05/2021		14:55:10		00264500056EXPA1
260	9.950	XLON			05/05/2021		14:55:23		00264500145EXPA1
290	9.950	XLON			05/05/2021		14:56:18		00264500576EXPA1
569	9.950	XLON			05/05/2021		14:56:18		00264500577EXPA1
469	9.950	XLON			05/05/2021		14:56:18		00264500578EXPA1
122	9.950	XLON			05/05/2021		14:56:18		00264500579EXPA1
250	9.950	XLON			05/05/2021		14:56:26		00264500638EXPA1
250	9.950	XLON			05/05/2021		14:56:26		00264500648EXPA1
250	9.950	XLON			05/05/2021		14:56:26		00264500649EXPA1
100	9.950	XLON			05/05/2021		14:56:49		00264500807EXPA1
840	9.950	XLON			05/05/2021		14:56:49		00264500808EXPA1
544	9.944	XLON			05/05/2021		14:57:23		00264501127EXPA1
1450	9.944	XLON			05/05/2021		14:57:53		00264501351EXPA1
366	9.944	XLON			05/05/2021		14:58:56		00264501996EXPA1
327	9.944	XLON			05/05/2021		14:58:56		00264501997EXPA1
442	9.944	XLON			05/05/2021		14:58:56		00264501998EXPA1
49	9.944	XLON			05/05/2021		14:58:56		00264501999EXPA1
79	9.948	XLON			05/05/2021		14:59:46		00264502715EXPA1
466	9.948	XLON			05/05/2021		14:59:46		00264502716EXPA1
402	9.948	XLON			05/05/2021		14:59:46		00264502717EXPA1
445	9.948	XLON			05/05/2021		14:59:46		00264502718EXPA1
250	9.952	XLON			05/05/2021		15:01:06		00264503994EXPA1
187	9.952	XLON			05/05/2021		15:01:06		00264503995EXPA1
250	9.958	XLON			05/05/2021		15:01:39		00264504377EXPA1
385	9.958	XLON			05/05/2021		15:01:39		00264504379EXPA1
186	9.958	XLON			05/05/2021		15:01:39		00264504380EXPA1
39	9.962	XLON			05/05/2021		15:01:55		00264504671EXPA1
1561	9.962	XLON			05/05/2021		15:02:00		00264504833EXPA1
816	9.962	XLON			05/05/2021		15:04:10		00264506544EXPA1
250	9.968	XLON			05/05/2021		15:04:15		00264506675EXPA1
404	9.978	XLON			05/05/2021		15:05:45		00264507813EXPA1
250	9.982	XLON			05/05/2021		15:06:00		00264507965EXPA1
50	9.980	XLON			05/05/2021		15:06:06		00264508018EXPA1
181	9.980	XLON			05/05/2021		15:06:06		00264508019EXPA1
288	9.980	XLON			05/05/2021		15:06:06		00264508020EXPA1
426	9.982	XLON			05/05/2021		15:07:00		00264508615EXPA1
154	9.982	XLON			05/05/2021		15:07:00		00264508616EXPA1
442	9.982	XLON			05/05/2021		15:07:00		00264508617EXPA1
178	9.982	XLON			05/05/2021		15:07:00		00264508618EXPA1
131	9.982	XLON			05/05/2021		15:07:00		00264508619EXPA1
111	9.982	XLON			05/05/2021		15:07:00		00264508620EXPA1
587	9.978	XLON			05/05/2021		15:07:20		00264508887EXPA1
411	9.978	XLON			05/05/2021		15:08:06		00264509549EXPA1
416	9.978	XLON			05/05/2021		15:08:06		00264509550EXPA1
1153	9.980	XLON			05/05/2021		15:08:38		00264509945EXPA1
1218	9.984	XLON			05/05/2021		15:09:26		00264510481EXPA1
609	9.984	XLON			05/05/2021		15:10:04		00264511006EXPA1
162	9.994	XLON			05/05/2021		15:11:02		00264511825EXPA1
195	9.994	XLON			05/05/2021		15:11:02		00264511826EXPA1
86	9.992	XLON			05/05/2021		15:11:15		00264512063EXPA1
244	10.005	XLON			05/05/2021		15:12:04		00264512647EXPA1
313	10.005	XLON			05/05/2021		15:12:04		00264512648EXPA1
574	10.005	XLON			05/05/2021		15:12:04		00264512650EXPA1
250	10.005	XLON			05/05/2021		15:12:04		00264512653EXPA1
1271	10.000	XLON			05/05/2021		15:13:28		00264514091EXPA1
14	10.005	XLON			05/05/2021		15:14:13		00264514784EXPA1
250	10.005	XLON			05/05/2021		15:14:13		00264514786EXPA1
480	10.005	XLON			05/05/2021		15:14:13		00264514788EXPA1
95	10.005	XLON			05/05/2021		15:14:13		00264514790EXPA1
250	10.005	XLON			05/05/2021		15:14:42		00264515198EXPA1
120	10.005	XLON			05/05/2021		15:14:42		00264515199EXPA1
515	10.005	XLON			05/05/2021		15:14:42		00264515200EXPA1
282	10.005	XLON			05/05/2021		15:14:42		00264515201EXPA1
583	10.000	XLON			05/05/2021		15:15:00		00264515420EXPA1
1005	10.000	XLON			05/05/2021		15:16:36		00264517058EXPA1
274	10.000	XLON			05/05/2021		15:16:36		00264517061EXPA1
250	10.000	XLON			05/05/2021		15:16:36		00264517062EXPA1
250	10.005	XLON			05/05/2021		15:18:22		00264518668EXPA1
459	10.005	XLON			05/05/2021		15:18:22		00264518669EXPA1
323	10.005	XLON			05/05/2021		15:18:58		00264519156EXPA1
250	10.005	XLON			05/05/2021		15:18:58		00264519157EXPA1
646	10.005	XLON			05/05/2021		15:18:58		00264519158EXPA1
268	10.005	XLON			05/05/2021		15:18:58		00264519159EXPA1
41	10.005	XLON			05/05/2021		15:19:01		00264519206EXPA1
250	10.005	XLON			05/05/2021		15:19:01		00264519207EXPA1
8	10.005	XLON			05/05/2021		15:19:01		00264519210EXPA1
39	10.005	XLON			05/05/2021		15:19:13		00264519469EXPA1
78	10.005	XLON			05/05/2021		15:19:13		00264519471EXPA1
250	10.005	XLON			05/05/2021		15:19:13		00264519473EXPA1
620	9.998	XLON			05/05/2021		15:19:46		00264520002EXPA1
147	9.998	XLON			05/05/2021		15:20:25		00264520752EXPA1
1081	9.998	XLON			05/05/2021		15:20:25		00264520763EXPA1
99	9.994	XLON			05/05/2021		15:21:47		00264522066EXPA1
500	9.994	XLON			05/05/2021		15:22:59		00264524363EXPA1
185	9.994	XLON			05/05/2021		15:22:59		00264524364EXPA1
148	9.996	XLON			05/05/2021		15:23:20		00264524827EXPA1
250	9.996	XLON			05/05/2021		15:23:20		00264524828EXPA1
109	9.996	XLON			05/05/2021		15:23:20		00264524829EXPA1
165	9.996	XLON			05/05/2021		15:23:20		00264524830EXPA1
783	9.996	XLON			05/05/2021		15:23:20		00264524831EXPA1
237	9.996	XLON			05/05/2021		15:23:23		00264524938EXPA1
325	9.996	XLON			05/05/2021		15:23:23		00264524939EXPA1
35	9.996	XLON			05/05/2021		15:23:23		00264524940EXPA1
6	10.000	XLON			05/05/2021		15:23:38		00264525199EXPA1
1227	10.000	XLON			05/05/2021		15:23:59		00264525762EXPA1
150	10.000	XLON			05/05/2021		15:23:59		00264525767EXPA1
322	10.000	XLON			05/05/2021		15:23:59		00264525770EXPA1
224	10.000	XLON			05/05/2021		15:24:32		00264526628EXPA1
913	10.000	XLON			05/05/2021		15:24:32		00264526629EXPA1
250	9.994	XLON			05/05/2021		15:24:46		00264526878EXPA1
127	9.994	XLON			05/05/2021		15:24:46		00264526879EXPA1
700	9.996	XLON			05/05/2021		15:27:37		00264530044EXPA1
100	9.994	XLON			05/05/2021		15:28:38		00264531199EXPA1

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

POSDKPBQABKDCPK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53