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

3rd Sep 2021 17:24

RNS Number : 7449K

WPP PLC

03 September 2021

WPP plc
ISIN: JE00B8KF9B49
03/09/2021

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

The Company announces that on 03/09/2021 it has purchased a total of 333,500 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				193,063		31,282		83,190		25,965
Highest price paid (per ordinary share)				10.045		10.045		10.040		10.035
Lowest price paid (per ordinary share)				9.908		9.906		9.912		9.928
Volume weighted average price paid (per ordinary share)				9.9658		9.9678		9.9582		9.9808

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 1,261,569,535 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 1,191,079,582 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
550	10.010	BATE			03/09/2021		07:02:58		00276898381EXPA1
70	9.968	BATE			03/09/2021		07:05:36		00276898747EXPA1
2	9.968	BATE			03/09/2021		07:05:36		00276898748EXPA1
500	9.968	BATE			03/09/2021		07:06:11		00276898845EXPA1
4	9.968	BATE			03/09/2021		07:06:11		00276898846EXPA1
39	9.972	BATE			03/09/2021		07:07:23		00276899046EXPA1
567	9.972	BATE			03/09/2021		07:07:23		00276899048EXPA1
436	9.980	BATE			03/09/2021		07:09:32		00276899400EXPA1
62	9.984	BATE			03/09/2021		07:10:30		00276899574EXPA1
3	9.984	BATE			03/09/2021		07:10:30		00276899575EXPA1
268	9.984	BATE			03/09/2021		07:10:30		00276899576EXPA1
223	9.984	BATE			03/09/2021		07:10:31		00276899587EXPA1
421	9.984	BATE			03/09/2021		07:10:31		00276899588EXPA1
145	9.982	BATE			03/09/2021		07:16:53		00276900514EXPA1
2	9.994	BATE			03/09/2021		07:24:13		00276901678EXPA1
195	9.994	BATE			03/09/2021		07:24:13		00276901679EXPA1
199	9.994	BATE			03/09/2021		07:24:18		00276901707EXPA1
260	9.998	BATE			03/09/2021		07:25:01		00276901808EXPA1
314	10.000	BATE			03/09/2021		07:27:23		00276902269EXPA1
209	9.994	BATE			03/09/2021		07:31:15		00276903025EXPA1
110	9.994	BATE			03/09/2021		07:31:16		00276903027EXPA1
110	9.986	BATE			03/09/2021		07:33:59		00276903498EXPA1
100	9.986	BATE			03/09/2021		07:33:59		00276903501EXPA1
100	9.986	BATE			03/09/2021		07:33:59		00276903504EXPA1
100	9.986	BATE			03/09/2021		07:33:59		00276903505EXPA1
144	9.986	BATE			03/09/2021		07:33:59		00276903506EXPA1
2	9.970	BATE			03/09/2021		07:36:01		00276903902EXPA1
295	9.970	BATE			03/09/2021		07:36:01		00276903908EXPA1
288	9.970	BATE			03/09/2021		07:36:01		00276903909EXPA1
58	9.972	BATE			03/09/2021		07:38:13		00276904346EXPA1
144	9.972	BATE			03/09/2021		07:38:13		00276904347EXPA1
167	9.972	BATE			03/09/2021		07:38:13		00276904348EXPA1
305	9.972	BATE			03/09/2021		07:41:25		00276904976EXPA1
144	9.968	BATE			03/09/2021		07:47:43		00276905978EXPA1
68	9.948	BATE			03/09/2021		07:54:19		00276906952EXPA1
274	9.960	BATE			03/09/2021		07:55:51		00276907191EXPA1
148	9.960	BATE			03/09/2021		07:56:06		00276907222EXPA1
309	9.962	BATE			03/09/2021		07:59:55		00276907788EXPA1
98	9.962	BATE			03/09/2021		07:59:55		00276907792EXPA1
145	9.954	BATE			03/09/2021		08:02:30		00276908260EXPA1
100	9.954	BATE			03/09/2021		08:02:30		00276908261EXPA1
85	9.954	BATE			03/09/2021		08:02:30		00276908262EXPA1
71	9.954	BATE			03/09/2021		08:02:30		00276908265EXPA1
131	9.956	BATE			03/09/2021		08:03:04		00276908363EXPA1
326	9.956	BATE			03/09/2021		08:03:04		00276908365EXPA1
41	9.962	BATE			03/09/2021		08:06:33		00276909061EXPA1
548	9.962	BATE			03/09/2021		08:06:33		00276909062EXPA1
20	9.948	BATE			03/09/2021		08:14:15		00276910316EXPA1
81	9.948	BATE			03/09/2021		08:14:15		00276910317EXPA1
275	9.948	BATE			03/09/2021		08:14:15		00276910318EXPA1
305	9.948	BATE			03/09/2021		08:14:15		00276910319EXPA1
5	9.948	BATE			03/09/2021		08:14:15		00276910320EXPA1
748	9.948	BATE			03/09/2021		08:15:19		00276910465EXPA1
338	9.958	BATE			03/09/2021		08:18:18		00276910965EXPA1
78	9.962	BATE			03/09/2021		08:21:01		00276911423EXPA1
364	9.972	BATE			03/09/2021		08:25:21		00276912157EXPA1
131	9.974	BATE			03/09/2021		08:36:38		00276914090EXPA1
308	9.974	BATE			03/09/2021		08:36:38		00276914092EXPA1
135	9.974	BATE			03/09/2021		08:36:38		00276914094EXPA1
197	9.974	BATE			03/09/2021		08:36:38		00276914095EXPA1
852	9.974	BATE			03/09/2021		08:36:45		00276914102EXPA1
299	9.966	BATE			03/09/2021		08:42:40		00276914778EXPA1
304	9.974	BATE			03/09/2021		08:45:40		00276915132EXPA1
330	9.974	BATE			03/09/2021		08:45:40		00276915133EXPA1
2	9.974	BATE			03/09/2021		08:45:40		00276915134EXPA1
699	9.974	BATE			03/09/2021		08:46:00		00276915177EXPA1
154	9.978	BATE			03/09/2021		08:55:50		00276916542EXPA1
100	9.978	BATE			03/09/2021		08:57:40		00276916885EXPA1
53	9.978	BATE			03/09/2021		08:57:40		00276916888EXPA1
100	9.978	BATE			03/09/2021		08:57:40		00276916889EXPA1
37	9.978	BATE			03/09/2021		08:57:40		00276916890EXPA1
307	9.970	BATE			03/09/2021		09:06:37		00276918067EXPA1
53	9.970	BATE			03/09/2021		09:06:54		00276918135EXPA1
787	9.974	BATE			03/09/2021		09:10:55		00276918722EXPA1
294	9.964	BATE			03/09/2021		09:14:39		00276919202EXPA1
301	9.970	BATE			03/09/2021		09:20:25		00276920011EXPA1
1405	9.976	BATE			03/09/2021		09:25:18		00276920750EXPA1
69	9.986	BATE			03/09/2021		09:37:32		00276922479EXPA1
346	9.990	BATE			03/09/2021		09:41:43		00276922942EXPA1
324	9.986	BATE			03/09/2021		09:52:11		00276924224EXPA1
148	9.982	BATE			03/09/2021		10:08:32		00276926884EXPA1
827	9.982	BATE			03/09/2021		10:08:32		00276926885EXPA1
295	9.992	BATE			03/09/2021		10:17:11		00276927985EXPA1
157	9.992	BATE			03/09/2021		10:17:11		00276927987EXPA1
403	10.000	BATE			03/09/2021		10:31:56		00276929758EXPA1
8	10.000	BATE			03/09/2021		10:35:29		00276930132EXPA1
128	10.045	BATE			03/09/2021		11:07:04		00276934090EXPA1
8	10.030	BATE			03/09/2021		11:53:34		00276940022EXPA1
450	10.030	BATE			03/09/2021		11:53:34		00276940025EXPA1
58	10.005	BATE			03/09/2021		12:20:57		00276943870EXPA1
35	10.005	BATE			03/09/2021		12:20:57		00276943871EXPA1
99	10.005	BATE			03/09/2021		12:20:57		00276943872EXPA1
100	10.005	BATE			03/09/2021		12:20:57		00276943873EXPA1
129	10.005	BATE			03/09/2021		12:20:57		00276943874EXPA1
100	10.005	BATE			03/09/2021		12:20:57		00276943875EXPA1
161	10.005	BATE			03/09/2021		12:22:10		00276944119EXPA1
471	10.005	BATE			03/09/2021		12:22:10		00276944120EXPA1
163	10.005	BATE			03/09/2021		12:22:10		00276944121EXPA1
280	10.005	BATE			03/09/2021		12:22:10		00276944122EXPA1
292	10.005	BATE			03/09/2021		12:22:10		00276944123EXPA1
257	10.005	BATE			03/09/2021		12:22:10		00276944124EXPA1
391	9.986	BATE			03/09/2021		12:47:20		00276950760EXPA1
120	9.986	BATE			03/09/2021		12:47:20		00276950761EXPA1
2	9.992	BATE			03/09/2021		12:54:07		00276952047EXPA1
30	9.992	BATE			03/09/2021		12:54:07		00276952048EXPA1
9	9.992	BATE			03/09/2021		12:54:07		00276952051EXPA1
58	9.988	BATE			03/09/2021		13:15:41		00276957081EXPA1
290	9.960	BATE			03/09/2021		13:23:19		00276960283EXPA1
11	9.944	BATE			03/09/2021		13:26:17		00276961476EXPA1
36	9.944	BATE			03/09/2021		13:26:17		00276961477EXPA1
46	9.944	BATE			03/09/2021		13:26:17		00276961478EXPA1
189	9.944	BATE			03/09/2021		13:26:17		00276961479EXPA1
54	9.944	BATE			03/09/2021		13:26:17		00276961480EXPA1
327	9.930	BATE			03/09/2021		13:54:34		00276974428EXPA1
100	9.936	BATE			03/09/2021		14:00:19		00276976765EXPA1
19	9.936	BATE			03/09/2021		14:00:19		00276976766EXPA1
100	9.936	BATE			03/09/2021		14:00:19		00276976767EXPA1
147	9.936	BATE			03/09/2021		14:00:19		00276976768EXPA1
3	9.936	BATE			03/09/2021		14:00:19		00276976769EXPA1
297	9.918	BATE			03/09/2021		14:11:21		00276981839EXPA1
1044	9.938	BATE			03/09/2021		14:20:33		00276985323EXPA1
81	9.938	BATE			03/09/2021		14:20:34		00276985325EXPA1
18	9.938	BATE			03/09/2021		14:20:34		00276985326EXPA1
241	9.938	BATE			03/09/2021		14:20:36		00276985327EXPA1
61	9.936	BATE			03/09/2021		14:22:18		00276986008EXPA1
308	9.936	BATE			03/09/2021		14:34:35		00276990716EXPA1
218	9.934	BATE			03/09/2021		14:35:02		00276990963EXPA1
58	9.934	BATE			03/09/2021		14:35:02		00276990964EXPA1
827	9.934	BATE			03/09/2021		14:37:33		00276991754EXPA1
190	9.932	BATE			03/09/2021		14:39:36		00276992428EXPA1
339	9.932	BATE			03/09/2021		14:39:36		00276992429EXPA1
964	9.932	BATE			03/09/2021		14:39:36		00276992430EXPA1
42	9.922	BATE			03/09/2021		14:42:47		00276993640EXPA1
10	9.922	BATE			03/09/2021		14:42:47		00276993641EXPA1
9	9.922	BATE			03/09/2021		14:42:47		00276993643EXPA1
211	9.916	BATE			03/09/2021		14:46:22		00276994887EXPA1
266	9.916	BATE			03/09/2021		14:49:09		00276995886EXPA1
108	9.916	BATE			03/09/2021		14:49:09		00276995887EXPA1
97	9.916	BATE			03/09/2021		14:49:09		00276995890EXPA1
412	9.906	BATE			03/09/2021		14:56:53		00276998472EXPA1
189	9.918	BATE			03/09/2021		15:06:43		00277001877EXPA1
110	9.926	BATE			03/09/2021		15:16:25		00277005331EXPA1
45	9.998	CHIX			03/09/2021		07:01:16		00276898155EXPA1
487	9.972	CHIX			03/09/2021		07:07:23		00276899047EXPA1
42	9.976	CHIX			03/09/2021		07:11:43		00276899732EXPA1
290	9.978	CHIX			03/09/2021		07:14:20		00276900106EXPA1
600	9.978	CHIX			03/09/2021		07:14:20		00276900107EXPA1
186	9.978	CHIX			03/09/2021		07:14:20		00276900108EXPA1
994	9.972	CHIX			03/09/2021		07:15:28		00276900233EXPA1
158	9.982	CHIX			03/09/2021		07:16:53		00276900513EXPA1
300	9.982	CHIX			03/09/2021		07:16:54		00276900515EXPA1
322	9.982	CHIX			03/09/2021		07:16:54		00276900516EXPA1
361	9.990	CHIX			03/09/2021		07:19:17		00276900893EXPA1
449	9.990	CHIX			03/09/2021		07:20:04		00276901008EXPA1
339	9.994	CHIX			03/09/2021		07:24:18		00276901706EXPA1
62	10.005	CHIX			03/09/2021		07:29:25		00276902657EXPA1
63	10.005	CHIX			03/09/2021		07:29:25		00276902658EXPA1
64	10.005	CHIX			03/09/2021		07:29:25		00276902659EXPA1
85	10.005	CHIX			03/09/2021		07:29:25		00276902660EXPA1
700	10.005	CHIX			03/09/2021		07:29:25		00276902661EXPA1
113	10.005	CHIX			03/09/2021		07:29:25		00276902662EXPA1
500	10.005	CHIX			03/09/2021		07:29:25		00276902663EXPA1
210	9.986	CHIX			03/09/2021		07:33:59		00276903500EXPA1
200	9.986	CHIX			03/09/2021		07:33:59		00276903502EXPA1
194	9.986	CHIX			03/09/2021		07:33:59		00276903503EXPA1
66	9.968	CHIX			03/09/2021		07:36:01		00276903900EXPA1
67	9.968	CHIX			03/09/2021		07:36:01		00276903904EXPA1
101	9.968	CHIX			03/09/2021		07:36:01		00276903906EXPA1
56	9.970	CHIX			03/09/2021		07:36:01		00276903907EXPA1
2	9.972	CHIX			03/09/2021		07:38:07		00276904328EXPA1
128	9.972	CHIX			03/09/2021		07:38:07		00276904329EXPA1
85	9.972	CHIX			03/09/2021		07:38:13		00276904345EXPA1
451	9.972	CHIX			03/09/2021		07:38:50		00276904441EXPA1
455	9.972	CHIX			03/09/2021		07:41:25		00276904978EXPA1
3	9.970	CHIX			03/09/2021		07:47:12		00276905899EXPA1
63	9.970	CHIX			03/09/2021		07:47:12		00276905901EXPA1
354	9.968	CHIX			03/09/2021		07:48:14		00276906058EXPA1
113	9.956	CHIX			03/09/2021		07:51:16		00276906541EXPA1
67	9.956	CHIX			03/09/2021		07:51:16		00276906542EXPA1
190	9.960	CHIX			03/09/2021		07:55:51		00276907189EXPA1
65	9.960	CHIX			03/09/2021		07:55:51		00276907190EXPA1
240	9.960	CHIX			03/09/2021		07:56:06		00276907221EXPA1
43	9.960	CHIX			03/09/2021		07:56:06		00276907223EXPA1
157	9.960	CHIX			03/09/2021		07:56:06		00276907224EXPA1
392	9.960	CHIX			03/09/2021		07:58:07		00276907516EXPA1
62	9.962	CHIX			03/09/2021		07:59:55		00276907790EXPA1
78	9.962	CHIX			03/09/2021		07:59:55		00276907793EXPA1
400	9.956	CHIX			03/09/2021		08:03:04		00276908364EXPA1
4	9.956	CHIX			03/09/2021		08:03:04		00276908366EXPA1
370	9.958	CHIX			03/09/2021		08:18:18		00276910966EXPA1
84	9.958	CHIX			03/09/2021		08:18:26		00276911007EXPA1
268	9.958	CHIX			03/09/2021		08:18:26		00276911008EXPA1
127	9.962	CHIX			03/09/2021		08:21:02		00276911426EXPA1
128	9.962	CHIX			03/09/2021		08:21:05		00276911443EXPA1
150	9.962	CHIX			03/09/2021		08:21:06		00276911444EXPA1
12	9.962	CHIX			03/09/2021		08:21:06		00276911446EXPA1
80	9.962	CHIX			03/09/2021		08:21:06		00276911448EXPA1
66	9.972	CHIX			03/09/2021		08:29:24		00276912870EXPA1
200	9.972	CHIX			03/09/2021		08:29:24		00276912871EXPA1
144	9.972	CHIX			03/09/2021		08:29:24		00276912872EXPA1
500	9.972	CHIX			03/09/2021		08:29:24		00276912873EXPA1
298	9.972	CHIX			03/09/2021		08:29:24		00276912874EXPA1
89	9.972	CHIX			03/09/2021		08:29:24		00276912875EXPA1
398	9.966	CHIX			03/09/2021		08:42:40		00276914777EXPA1
308	9.976	CHIX			03/09/2021		08:49:18		00276915629EXPA1
319	9.976	CHIX			03/09/2021		08:49:18		00276915630EXPA1
490	9.976	CHIX			03/09/2021		08:49:18		00276915631EXPA1
700	9.980	CHIX			03/09/2021		08:52:47		00276916106EXPA1
260	9.980	CHIX			03/09/2021		08:52:47		00276916108EXPA1
85	9.980	CHIX			03/09/2021		08:52:47		00276916109EXPA1
100	9.980	CHIX			03/09/2021		08:52:47		00276916110EXPA1
458	9.980	CHIX			03/09/2021		08:52:47		00276916111EXPA1
72	9.978	CHIX			03/09/2021		08:55:50		00276916543EXPA1
200	9.978	CHIX			03/09/2021		08:55:50		00276916544EXPA1
300	9.978	CHIX			03/09/2021		08:55:50		00276916545EXPA1
115	9.978	CHIX			03/09/2021		08:55:50		00276916546EXPA1
99	9.978	CHIX			03/09/2021		08:55:50		00276916547EXPA1
63	9.978	CHIX			03/09/2021		08:55:50		00276916548EXPA1
73	9.966	CHIX			03/09/2021		09:06:00		00276917980EXPA1
189	9.970	CHIX			03/09/2021		09:06:37		00276918064EXPA1
72	9.970	CHIX			03/09/2021		09:06:37		00276918065EXPA1
154	9.970	CHIX			03/09/2021		09:06:37		00276918066EXPA1
4	9.970	CHIX			03/09/2021		09:06:37		00276918068EXPA1
620	9.970	CHIX			03/09/2021		09:06:54		00276918134EXPA1
433	9.974	CHIX			03/09/2021		09:10:55		00276918723EXPA1
816	9.974	CHIX			03/09/2021		09:10:55		00276918724EXPA1
251	9.970	CHIX			03/09/2021		09:17:51		00276919625EXPA1
200	9.970	CHIX			03/09/2021		09:17:51		00276919626EXPA1
481	9.970	CHIX			03/09/2021		09:20:14		00276919982EXPA1
249	9.978	CHIX			03/09/2021		09:28:03		00276921135EXPA1
65	9.978	CHIX			03/09/2021		09:28:03		00276921136EXPA1
549	9.978	CHIX			03/09/2021		09:28:23		00276921156EXPA1
694	9.988	CHIX			03/09/2021		09:31:26		00276921507EXPA1
164	9.988	CHIX			03/09/2021		09:31:26		00276921508EXPA1
100	9.988	CHIX			03/09/2021		09:31:26		00276921509EXPA1
2	9.984	CHIX			03/09/2021		09:34:29		00276922004EXPA1
20	9.982	CHIX			03/09/2021		09:34:29		00276922005EXPA1
89	9.988	CHIX			03/09/2021		09:38:09		00276922567EXPA1
478	9.988	CHIX			03/09/2021		09:38:09		00276922568EXPA1
497	9.986	CHIX			03/09/2021		09:52:11		00276924226EXPA1
475	9.974	CHIX			03/09/2021		09:54:33		00276924587EXPA1
286	9.968	CHIX			03/09/2021		09:58:22		00276925159EXPA1
84	9.968	CHIX			03/09/2021		09:58:22		00276925160EXPA1
74	9.968	CHIX			03/09/2021		09:58:22		00276925161EXPA1
294	9.968	CHIX			03/09/2021		09:58:22		00276925162EXPA1
298	9.978	CHIX			03/09/2021		10:02:00		00276925933EXPA1
30	9.978	CHIX			03/09/2021		10:02:00		00276925934EXPA1
1385	9.978	CHIX			03/09/2021		10:02:00		00276925936EXPA1
247	9.986	CHIX			03/09/2021		10:05:05		00276926328EXPA1
310	9.986	CHIX			03/09/2021		10:05:05		00276926330EXPA1
8	9.982	CHIX			03/09/2021		10:10:34		00276927156EXPA1
76	9.982	CHIX			03/09/2021		10:10:34		00276927159EXPA1
34	9.982	CHIX			03/09/2021		10:10:34		00276927160EXPA1
126	10.005	CHIX			03/09/2021		10:21:53		00276928495EXPA1
72	10.005	CHIX			03/09/2021		10:21:53		00276928496EXPA1
146	10.005	CHIX			03/09/2021		10:21:53		00276928497EXPA1
300	10.005	CHIX			03/09/2021		10:21:53		00276928498EXPA1
108	10.005	CHIX			03/09/2021		10:21:53		00276928499EXPA1
170	10.005	CHIX			03/09/2021		10:21:53		00276928500EXPA1
104	10.005	CHIX			03/09/2021		10:21:53		00276928501EXPA1
500	10.005	CHIX			03/09/2021		10:21:53		00276928502EXPA1
500	10.005	CHIX			03/09/2021		10:21:53		00276928503EXPA1
273	10.005	CHIX			03/09/2021		10:25:50		00276929049EXPA1
261	10.005	CHIX			03/09/2021		10:26:20		00276929137EXPA1
260	10.000	CHIX			03/09/2021		10:31:56		00276929759EXPA1
184	10.000	CHIX			03/09/2021		10:31:56		00276929760EXPA1
291	10.000	CHIX			03/09/2021		10:31:56		00276929761EXPA1
100	10.000	CHIX			03/09/2021		10:35:29		00276930135EXPA1
57	10.005	CHIX			03/09/2021		10:40:03		00276930741EXPA1
9	10.005	CHIX			03/09/2021		10:40:03		00276930742EXPA1
250	10.005	CHIX			03/09/2021		10:40:04		00276930749EXPA1
156	10.005	CHIX			03/09/2021		10:40:04		00276930750EXPA1
484	10.000	CHIX			03/09/2021		10:45:03		00276931196EXPA1
563	10.025	CHIX			03/09/2021		11:21:01		00276935975EXPA1
3	10.030	CHIX			03/09/2021		11:28:52		00276936981EXPA1
329	10.030	CHIX			03/09/2021		11:28:52		00276936982EXPA1
66	10.030	CHIX			03/09/2021		11:28:52		00276936984EXPA1
64	10.030	CHIX			03/09/2021		11:30:14		00276937202EXPA1
56	10.030	CHIX			03/09/2021		11:30:14		00276937205EXPA1
270	10.030	CHIX			03/09/2021		11:30:14		00276937206EXPA1
164	10.030	CHIX			03/09/2021		11:32:59		00276937490EXPA1
48	10.030	CHIX			03/09/2021		11:32:59		00276937493EXPA1
290	10.030	CHIX			03/09/2021		11:32:59		00276937494EXPA1
44	10.035	CHIX			03/09/2021		11:42:32		00276938740EXPA1
27	10.035	CHIX			03/09/2021		11:42:32		00276938742EXPA1
311	10.035	CHIX			03/09/2021		11:42:32		00276938745EXPA1
302	10.035	CHIX			03/09/2021		11:42:32		00276938747EXPA1
491	10.040	CHIX			03/09/2021		11:46:07		00276939106EXPA1
172	10.035	CHIX			03/09/2021		11:49:36		00276939531EXPA1
500	10.035	CHIX			03/09/2021		11:50:05		00276939570EXPA1
473	10.035	CHIX			03/09/2021		11:50:05		00276939571EXPA1
515	10.015	CHIX			03/09/2021		12:01:05		00276940945EXPA1
152	10.005	CHIX			03/09/2021		12:08:34		00276941972EXPA1
255	10.005	CHIX			03/09/2021		12:08:34		00276941973EXPA1
46	10.005	CHIX			03/09/2021		12:08:34		00276941974EXPA1
197	10.000	CHIX			03/09/2021		12:11:09		00276942397EXPA1
236	10.000	CHIX			03/09/2021		12:11:09		00276942399EXPA1
64	10.000	CHIX			03/09/2021		12:11:09		00276942400EXPA1
73	10.005	CHIX			03/09/2021		12:30:09		00276945559EXPA1
535	9.972	CHIX			03/09/2021		12:32:53		00276946866EXPA1
431	9.978	CHIX			03/09/2021		12:35:08		00276947476EXPA1
45	9.988	CHIX			03/09/2021		12:36:25		00276947981EXPA1
300	9.994	CHIX			03/09/2021		12:36:37		00276948046EXPA1
99	9.994	CHIX			03/09/2021		12:36:37		00276948047EXPA1
1041	9.994	CHIX			03/09/2021		12:36:37		00276948048EXPA1
220	9.984	CHIX			03/09/2021		12:41:24		00276949322EXPA1
258	9.984	CHIX			03/09/2021		12:41:24		00276949324EXPA1
230	9.986	CHIX			03/09/2021		12:47:20		00276950762EXPA1
440	9.990	CHIX			03/09/2021		12:48:52		00276951028EXPA1
4	9.992	CHIX			03/09/2021		12:54:07		00276952049EXPA1
28	9.992	CHIX			03/09/2021		12:54:07		00276952050EXPA1
537	10.005	CHIX			03/09/2021		12:58:46		00276953083EXPA1
319	10.005	CHIX			03/09/2021		13:07:44		00276955131EXPA1
145	10.005	CHIX			03/09/2021		13:07:44		00276955132EXPA1
48	10.005	CHIX			03/09/2021		13:07:44		00276955133EXPA1
482	10.005	CHIX			03/09/2021		13:10:22		00276955872EXPA1
85	9.988	CHIX			03/09/2021		13:15:41		00276957082EXPA1
100	9.988	CHIX			03/09/2021		13:15:41		00276957083EXPA1
26	9.988	CHIX			03/09/2021		13:15:41		00276957084EXPA1
428	9.988	CHIX			03/09/2021		13:15:59		00276957169EXPA1
1214	9.930	CHIX			03/09/2021		13:29:14		00276962589EXPA1
344	9.940	CHIX			03/09/2021		13:34:49		00276965253EXPA1
245	9.936	CHIX			03/09/2021		13:37:13		00276966489EXPA1
280	9.936	CHIX			03/09/2021		13:37:13		00276966498EXPA1
446	9.940	CHIX			03/09/2021		13:38:50		00276967437EXPA1
726	9.924	CHIX			03/09/2021		13:40:32		00276968440EXPA1
500	9.926	CHIX			03/09/2021		13:42:35		00276969157EXPA1
316	9.926	CHIX			03/09/2021		13:42:35		00276969158EXPA1
601	9.926	CHIX			03/09/2021		13:42:35		00276969159EXPA1
60	9.938	CHIX			03/09/2021		13:44:04		00276969566EXPA1
479	9.956	CHIX			03/09/2021		13:50:00		00276972205EXPA1
141	9.934	CHIX			03/09/2021		13:51:46		00276973209EXPA1
100	9.934	CHIX			03/09/2021		13:51:46		00276973211EXPA1
160	9.932	CHIX			03/09/2021		13:54:56		00276974518EXPA1
100	9.932	CHIX			03/09/2021		13:54:56		00276974521EXPA1
200	9.932	CHIX			03/09/2021		13:54:56		00276974523EXPA1
187	9.932	CHIX			03/09/2021		13:54:56		00276974524EXPA1
129	9.932	CHIX			03/09/2021		13:57:22		00276975615EXPA1
314	9.932	CHIX			03/09/2021		13:57:22		00276975616EXPA1
66	9.930	CHIX			03/09/2021		13:58:21		00276975977EXPA1
102	9.930	CHIX			03/09/2021		13:58:21		00276975978EXPA1
65	9.930	CHIX			03/09/2021		13:58:21		00276975979EXPA1
293	9.930	CHIX			03/09/2021		13:58:21		00276975980EXPA1
472	9.930	CHIX			03/09/2021		13:58:21		00276975981EXPA1
3	9.930	CHIX			03/09/2021		13:58:21		00276975982EXPA1
54	9.930	CHIX			03/09/2021		13:58:21		00276975983EXPA1
168	9.936	CHIX			03/09/2021		13:59:32		00276976443EXPA1
32	9.936	CHIX			03/09/2021		13:59:32		00276976445EXPA1
67	9.926	CHIX			03/09/2021		14:01:29		00276977246EXPA1
200	9.926	CHIX			03/09/2021		14:01:29		00276977250EXPA1
475	9.932	CHIX			03/09/2021		14:04:01		00276978412EXPA1
466	9.930	CHIX			03/09/2021		14:05:28		00276979168EXPA1
57	9.930	CHIX			03/09/2021		14:05:28		00276979169EXPA1
544	9.932	CHIX			03/09/2021		14:08:20		00276980507EXPA1
370	9.918	CHIX			03/09/2021		14:10:46		00276981546EXPA1
62	9.918	CHIX			03/09/2021		14:10:46		00276981547EXPA1
280	9.918	CHIX			03/09/2021		14:10:46		00276981548EXPA1
63	9.918	CHIX			03/09/2021		14:10:46		00276981549EXPA1
109	9.918	CHIX			03/09/2021		14:11:21		00276981840EXPA1
63	9.918	CHIX			03/09/2021		14:11:21		00276981841EXPA1
320	9.918	CHIX			03/09/2021		14:11:21		00276981842EXPA1
219	9.918	CHIX			03/09/2021		14:11:23		00276981852EXPA1
489	9.934	CHIX			03/09/2021		14:14:20		00276983044EXPA1
300	9.940	CHIX			03/09/2021		14:17:44		00276984170EXPA1
72	9.940	CHIX			03/09/2021		14:17:44		00276984171EXPA1
161	9.940	CHIX			03/09/2021		14:17:44		00276984172EXPA1
200	9.940	CHIX			03/09/2021		14:17:44		00276984173EXPA1
44	9.944	CHIX			03/09/2021		14:19:05		00276984748EXPA1
747	9.944	CHIX			03/09/2021		14:19:26		00276984876EXPA1
1177	9.944	CHIX			03/09/2021		14:19:26		00276984882EXPA1
62	9.934	CHIX			03/09/2021		14:22:11		00276985969EXPA1
278	9.936	CHIX			03/09/2021		14:22:18		00276986009EXPA1
326	9.938	CHIX			03/09/2021		14:22:31		00276986106EXPA1
22	9.938	CHIX			03/09/2021		14:25:55		00276987625EXPA1
132	9.938	CHIX			03/09/2021		14:25:55		00276987626EXPA1
153	9.938	CHIX			03/09/2021		14:25:55		00276987628EXPA1
40	9.934	CHIX			03/09/2021		14:27:12		00276988094EXPA1
147	9.934	CHIX			03/09/2021		14:27:12		00276988097EXPA1
152	9.934	CHIX			03/09/2021		14:27:12		00276988100EXPA1
338	9.938	CHIX			03/09/2021		14:30:14		00276989110EXPA1
150	9.938	CHIX			03/09/2021		14:30:14		00276989111EXPA1
483	9.932	CHIX			03/09/2021		14:31:13		00276989466EXPA1
305	9.934	CHIX			03/09/2021		14:32:13		00276989838EXPA1
200	9.934	CHIX			03/09/2021		14:35:02		00276990959EXPA1
381	9.934	CHIX			03/09/2021		14:35:02		00276990961EXPA1
486	9.932	CHIX			03/09/2021		14:36:32		00276991430EXPA1
500	9.934	CHIX			03/09/2021		14:37:44		00276991784EXPA1
69	9.934	CHIX			03/09/2021		14:37:44		00276991785EXPA1
95	9.928	CHIX			03/09/2021		14:39:18		00276992279EXPA1
480	9.926	CHIX			03/09/2021		14:41:36		00276993259EXPA1
39	9.922	CHIX			03/09/2021		14:42:47		00276993637EXPA1
310	9.922	CHIX			03/09/2021		14:42:47		00276993639EXPA1
9	9.922	CHIX			03/09/2021		14:42:47		00276993642EXPA1
282	9.922	CHIX			03/09/2021		14:42:47		00276993645EXPA1
16	9.922	CHIX			03/09/2021		14:42:47		00276993646EXPA1
432	9.922	CHIX			03/09/2021		14:44:05		00276994085EXPA1
289	9.918	CHIX			03/09/2021		14:45:11		00276994441EXPA1
72	9.916	CHIX			03/09/2021		14:46:22		00276994888EXPA1
95	9.916	CHIX			03/09/2021		14:46:22		00276994889EXPA1
295	9.916	CHIX			03/09/2021		14:46:22		00276994890EXPA1
134	9.916	CHIX			03/09/2021		14:46:22		00276994891EXPA1
104	9.916	CHIX			03/09/2021		14:46:24		00276994966EXPA1
500	9.916	CHIX			03/09/2021		14:46:24		00276994967EXPA1
110	9.916	CHIX			03/09/2021		14:46:24		00276994968EXPA1
72	9.918	CHIX			03/09/2021		14:47:38		00276995427EXPA1
140	9.918	CHIX			03/09/2021		14:47:38		00276995428EXPA1
49	9.918	CHIX			03/09/2021		14:48:45		00276995766EXPA1
243	9.918	CHIX			03/09/2021		14:48:45		00276995768EXPA1
12	9.918	CHIX			03/09/2021		14:48:45		00276995769EXPA1
56	9.918	CHIX			03/09/2021		14:48:45		00276995776EXPA1
33	9.918	CHIX			03/09/2021		14:48:45		00276995780EXPA1
49	9.916	CHIX			03/09/2021		14:49:09		00276995882EXPA1
92	9.916	CHIX			03/09/2021		14:49:09		00276995883EXPA1
72	9.916	CHIX			03/09/2021		14:49:09		00276995884EXPA1
72	9.916	CHIX			03/09/2021		14:49:09		00276995885EXPA1
133	9.916	CHIX			03/09/2021		14:49:09		00276995888EXPA1
117	9.916	CHIX			03/09/2021		14:49:09		00276995889EXPA1
56	9.918	CHIX			03/09/2021		14:50:10		00276996272EXPA1
48	9.918	CHIX			03/09/2021		14:50:10		00276996275EXPA1
373	9.918	CHIX			03/09/2021		14:50:10		00276996277EXPA1
544	9.916	CHIX			03/09/2021		14:52:02		00276996889EXPA1
49	9.916	CHIX			03/09/2021		14:54:16		00276997681EXPA1
2339	9.918	CHIX			03/09/2021		14:54:50		00276997838EXPA1
113	9.912	CHIX			03/09/2021		14:58:44		00276998989EXPA1
39	9.912	CHIX			03/09/2021		14:58:58		00276999099EXPA1
303	9.912	CHIX			03/09/2021		14:58:58		00276999100EXPA1
41	9.912	CHIX			03/09/2021		14:59:05		00276999177EXPA1
301	9.916	CHIX			03/09/2021		15:00:22		00276999775EXPA1
224	9.916	CHIX			03/09/2021		15:00:22		00276999776EXPA1
218	9.916	CHIX			03/09/2021		15:01:08		00277000055EXPA1
411	9.920	CHIX			03/09/2021		15:03:16		00277000764EXPA1
209	9.920	CHIX			03/09/2021		15:03:16		00277000769EXPA1
58	9.920	CHIX			03/09/2021		15:03:16		00277000770EXPA1
623	9.922	CHIX			03/09/2021		15:03:53		00277000929EXPA1
38	9.924	CHIX			03/09/2021		15:04:37		00277001184EXPA1
485	9.924	CHIX			03/09/2021		15:04:37		00277001185EXPA1
117	9.922	CHIX			03/09/2021		15:05:11		00277001352EXPA1
5	9.922	CHIX			03/09/2021		15:05:11		00277001353EXPA1
100	9.922	CHIX			03/09/2021		15:05:11		00277001354EXPA1
700	9.922	CHIX			03/09/2021		15:05:11		00277001355EXPA1
250	9.922	CHIX			03/09/2021		15:05:11		00277001356EXPA1
238	9.922	CHIX			03/09/2021		15:05:53		00277001614EXPA1
95	9.918	CHIX			03/09/2021		15:06:43		00277001874EXPA1
185	9.918	CHIX			03/09/2021		15:06:43		00277001876EXPA1
532	9.918	CHIX			03/09/2021		15:07:16		00277002069EXPA1
197	9.918	CHIX			03/09/2021		15:08:49		00277002468EXPA1
96	9.916	CHIX			03/09/2021		15:10:07		00277002905EXPA1
333	9.916	CHIX			03/09/2021		15:10:07		00277002906EXPA1
20	9.916	CHIX			03/09/2021		15:10:07		00277002908EXPA1
72	9.916	CHIX			03/09/2021		15:10:57		00277003194EXPA1
85	9.916	CHIX			03/09/2021		15:10:57		00277003195EXPA1
137	9.916	CHIX			03/09/2021		15:10:57		00277003196EXPA1
90	9.916	CHIX			03/09/2021		15:10:57		00277003197EXPA1
260	9.916	CHIX			03/09/2021		15:10:57		00277003198EXPA1
119	9.916	CHIX			03/09/2021		15:10:57		00277003199EXPA1
232	9.926	CHIX			03/09/2021		15:12:01		00277003641EXPA1
1432	9.926	CHIX			03/09/2021		15:12:01		00277003642EXPA1
995	9.934	CHIX			03/09/2021		15:13:07		00277003953EXPA1
43	9.934	CHIX			03/09/2021		15:13:07		00277003954EXPA1
417	9.934	CHIX			03/09/2021		15:13:07		00277003955EXPA1
2	9.928	CHIX			03/09/2021		15:18:51		00277006260EXPA1
419	9.928	CHIX			03/09/2021		15:18:51		00277006261EXPA1
500	9.928	CHIX			03/09/2021		15:18:51		00277006262EXPA1
376	9.928	CHIX			03/09/2021		15:18:51		00277006263EXPA1
222	9.928	CHIX			03/09/2021		15:18:51		00277006264EXPA1
72	9.924	CHIX			03/09/2021		15:20:00		00277006658EXPA1
324	9.924	CHIX			03/09/2021		15:20:00		00277006659EXPA1
270	9.924	CHIX			03/09/2021		15:20:00		00277006660EXPA1
546	9.924	CHIX			03/09/2021		15:20:00		00277006661EXPA1
72	9.924	CHIX			03/09/2021		15:20:00		00277006662EXPA1
113	9.924	CHIX			03/09/2021		15:20:00		00277006663EXPA1
115	9.924	CHIX			03/09/2021		15:20:00		00277006664EXPA1
124	9.924	CHIX			03/09/2021		15:20:00		00277006665EXPA1
13	9.924	CHIX			03/09/2021		15:20:00		00277006666EXPA1
441	9.922	CHIX			03/09/2021		15:22:42		00277007891EXPA1
57	9.922	CHIX			03/09/2021		15:22:42		00277007892EXPA1
85	9.922	CHIX			03/09/2021		15:22:59		00277008010EXPA1
500	9.922	CHIX			03/09/2021		15:22:59		00277008012EXPA1
256	9.920	CHIX			03/09/2021		15:23:02		00277008038EXPA1
231	10.010	TRQX			03/09/2021		07:02:58		00276898380EXPA1
295	10.010	TRQX			03/09/2021		07:02:58		00276898382EXPA1
599	9.968	TRQX			03/09/2021		07:05:36		00276898746EXPA1
552	9.968	TRQX			03/09/2021		07:06:11		00276898844EXPA1
491	9.980	TRQX			03/09/2021		07:09:32		00276899401EXPA1
942	9.978	TRQX			03/09/2021		07:11:43		00276899733EXPA1
104	9.976	TRQX			03/09/2021		07:12:50		00276899903EXPA1
962	9.976	TRQX			03/09/2021		07:12:50		00276899904EXPA1
318	9.982	TRQX			03/09/2021		07:16:53		00276900512EXPA1
18	9.990	TRQX			03/09/2021		07:19:17		00276900891EXPA1
290	9.990	TRQX			03/09/2021		07:19:17		00276900892EXPA1
914	9.990	TRQX			03/09/2021		07:22:15		00276901359EXPA1
356	10.000	TRQX			03/09/2021		07:27:23		00276902270EXPA1
190	9.972	TRQX			03/09/2021		07:41:25		00276904979EXPA1
36	9.972	TRQX			03/09/2021		07:41:25		00276904980EXPA1
333	9.974	TRQX			03/09/2021		07:43:45		00276905325EXPA1
144	9.974	TRQX			03/09/2021		07:43:45		00276905326EXPA1
305	9.974	TRQX			03/09/2021		07:43:45		00276905329EXPA1
3	9.974	TRQX			03/09/2021		07:43:45		00276905330EXPA1
3	9.974	TRQX			03/09/2021		07:43:45		00276905331EXPA1
886	9.974	TRQX			03/09/2021		07:43:45		00276905332EXPA1
145	9.956	TRQX			03/09/2021		07:51:16		00276906538EXPA1
145	9.948	TRQX			03/09/2021		07:54:19		00276906951EXPA1
100	9.948	TRQX			03/09/2021		07:54:19		00276906953EXPA1
500	9.948	TRQX			03/09/2021		07:54:19		00276906954EXPA1
144	9.962	TRQX			03/09/2021		07:59:55		00276907791EXPA1
145	9.954	TRQX			03/09/2021		08:02:30		00276908258EXPA1
100	9.954	TRQX			03/09/2021		08:02:30		00276908259EXPA1
11	9.954	TRQX			03/09/2021		08:02:30		00276908263EXPA1
38	9.954	TRQX			03/09/2021		08:02:30		00276908264EXPA1
144	9.968	TRQX			03/09/2021		08:31:57		00276913344EXPA1
338	9.968	TRQX			03/09/2021		08:32:00		00276913346EXPA1
359	9.968	TRQX			03/09/2021		08:32:01		00276913347EXPA1
522	9.968	TRQX			03/09/2021		08:32:58		00276913479EXPA1
111	9.972	TRQX			03/09/2021		08:48:59		00276915581EXPA1
2	9.972	TRQX			03/09/2021		08:48:59		00276915582EXPA1
100	9.978	TRQX			03/09/2021		08:57:40		00276916884EXPA1
144	9.978	TRQX			03/09/2021		08:57:40		00276916886EXPA1
286	9.974	TRQX			03/09/2021		09:01:05		00276917287EXPA1
799	9.974	TRQX			03/09/2021		09:01:05		00276917288EXPA1
144	9.966	TRQX			03/09/2021		09:06:00		00276917979EXPA1
13	9.972	TRQX			03/09/2021		09:10:43		00276918685EXPA1
38	9.972	TRQX			03/09/2021		09:10:43		00276918686EXPA1
100	9.964	TRQX			03/09/2021		09:14:39		00276919201EXPA1
289	9.970	TRQX			03/09/2021		09:24:16		00276920595EXPA1
3	9.970	TRQX			03/09/2021		09:24:16		00276920596EXPA1
604	9.984	TRQX			03/09/2021		09:34:29		00276922002EXPA1
1761	9.998	TRQX			03/09/2021		09:42:49		00276923086EXPA1
144	9.968	TRQX			03/09/2021		09:58:22		00276925158EXPA1
39	9.968	TRQX			03/09/2021		09:58:22		00276925163EXPA1
22	9.968	TRQX			03/09/2021		09:58:22		00276925164EXPA1
26	9.968	TRQX			03/09/2021		09:58:22		00276925165EXPA1
15	9.968	TRQX			03/09/2021		09:58:22		00276925166EXPA1
22	9.968	TRQX			03/09/2021		09:58:22		00276925167EXPA1
135	9.968	TRQX			03/09/2021		09:58:22		00276925168EXPA1
500	9.968	TRQX			03/09/2021		09:58:22		00276925169EXPA1
180	9.988	TRQX			03/09/2021		10:12:35		00276927431EXPA1
52	9.988	TRQX			03/09/2021		10:12:35		00276927433EXPA1
12	9.990	TRQX			03/09/2021		10:13:39		00276927561EXPA1
27	9.990	TRQX			03/09/2021		10:13:40		00276927563EXPA1
1624	9.990	TRQX			03/09/2021		10:13:40		00276927564EXPA1
355	10.000	TRQX			03/09/2021		10:31:56		00276929757EXPA1
1	10.000	TRQX			03/09/2021		10:35:29		00276930131EXPA1
48	9.998	TRQX			03/09/2021		10:48:59		00276931694EXPA1
600	9.998	TRQX			03/09/2021		10:48:59		00276931695EXPA1
754	9.998	TRQX			03/09/2021		10:48:59		00276931696EXPA1
489	10.035	TRQX			03/09/2021		11:50:05		00276939569EXPA1
100	10.015	TRQX			03/09/2021		12:01:06		00276940947EXPA1
67	10.015	TRQX			03/09/2021		12:01:06		00276940948EXPA1
144	9.982	TRQX			03/09/2021		12:41:10		00276949255EXPA1
214	9.982	TRQX			03/09/2021		12:43:57		00276949866EXPA1
189	9.982	TRQX			03/09/2021		12:43:57		00276949867EXPA1
143	9.982	TRQX			03/09/2021		12:44:05		00276949906EXPA1
563	9.982	TRQX			03/09/2021		12:44:05		00276949907EXPA1
151	9.984	TRQX			03/09/2021		12:51:13		00276951485EXPA1
1338	9.984	TRQX			03/09/2021		12:51:13		00276951486EXPA1
25	9.992	TRQX			03/09/2021		12:54:07		00276952045EXPA1
144	9.992	TRQX			03/09/2021		12:54:07		00276952046EXPA1
97	9.994	TRQX			03/09/2021		12:54:07		00276952052EXPA1
260	9.994	TRQX			03/09/2021		12:54:07		00276952053EXPA1
772	9.994	TRQX			03/09/2021		12:54:07		00276952054EXPA1
328	10.005	TRQX			03/09/2021		12:58:46		00276953081EXPA1
11	10.005	TRQX			03/09/2021		12:58:46		00276953084EXPA1
150	9.944	TRQX			03/09/2021		13:26:17		00276961472EXPA1
409	9.944	TRQX			03/09/2021		13:26:17		00276961475EXPA1
76	9.944	TRQX			03/09/2021		13:26:17		00276961481EXPA1
45	9.934	TRQX			03/09/2021		13:33:48		00276964762EXPA1
145	9.928	TRQX			03/09/2021		13:56:38		00276975258EXPA1
145	9.928	TRQX			03/09/2021		13:56:41		00276975267EXPA1
100	9.928	TRQX			03/09/2021		13:56:41		00276975268EXPA1
2	9.928	TRQX			03/09/2021		13:56:45		00276975281EXPA1
100	9.932	TRQX			03/09/2021		14:07:19		00276980015EXPA1
145	9.932	TRQX			03/09/2021		14:07:19		00276980016EXPA1
306	10.005	XLON			03/09/2021		07:01:21		00276898170EXPA1
305	10.005	XLON			03/09/2021		07:01:21		00276898171EXPA1
631	10.005	XLON			03/09/2021		07:01:21		00276898172EXPA1
68	10.005	XLON			03/09/2021		07:01:21		00276898173EXPA1
522	9.996	XLON			03/09/2021		07:04:02		00276898558EXPA1
559	9.980	XLON			03/09/2021		07:04:38		00276898624EXPA1
541	9.972	XLON			03/09/2021		07:08:08		00276899153EXPA1
579	9.964	XLON			03/09/2021		07:09:01		00276899301EXPA1
200	9.982	XLON			03/09/2021		07:18:10		00276900705EXPA1
72	9.984	XLON			03/09/2021		07:18:10		00276900706EXPA1
72	9.984	XLON			03/09/2021		07:18:10		00276900707EXPA1
546	9.982	XLON			03/09/2021		07:18:10		00276900708EXPA1
648	9.990	XLON			03/09/2021		07:20:04		00276901009EXPA1
679	9.988	XLON			03/09/2021		07:21:05		00276901170EXPA1
578	9.984	XLON			03/09/2021		07:23:20		00276901555EXPA1
3	10.010	XLON			03/09/2021		07:25:48		00276901980EXPA1
1236	10.010	XLON			03/09/2021		07:25:48		00276901981EXPA1
370	10.000	XLON			03/09/2021		07:27:23		00276902271EXPA1
261	10.000	XLON			03/09/2021		07:27:23		00276902272EXPA1
125	10.000	XLON			03/09/2021		07:27:23		00276902273EXPA1
667	9.994	XLON			03/09/2021		07:31:16		00276903028EXPA1
111	9.994	XLON			03/09/2021		07:31:16		00276903029EXPA1
730	9.986	XLON			03/09/2021		07:32:21		00276903260EXPA1
200	9.986	XLON			03/09/2021		07:33:59		00276903497EXPA1
150	9.986	XLON			03/09/2021		07:33:59		00276903499EXPA1
3	9.970	XLON			03/09/2021		07:36:01		00276903901EXPA1
175	9.970	XLON			03/09/2021		07:36:01		00276903903EXPA1
57	9.970	XLON			03/09/2021		07:36:01		00276903905EXPA1
47	9.970	XLON			03/09/2021		07:38:02		00276904310EXPA1
12	9.970	XLON			03/09/2021		07:38:02		00276904311EXPA1
200	9.972	XLON			03/09/2021		07:38:34		00276904411EXPA1
682	9.972	XLON			03/09/2021		07:38:50		00276904440EXPA1
195	9.972	XLON			03/09/2021		07:41:25		00276904975EXPA1
507	9.972	XLON			03/09/2021		07:41:25		00276904977EXPA1
616	9.972	XLON			03/09/2021		07:45:31		00276905611EXPA1
2	9.970	XLON			03/09/2021		07:47:12		00276905900EXPA1
200	9.972	XLON			03/09/2021		07:47:15		00276905910EXPA1
107	9.972	XLON			03/09/2021		07:47:15		00276905911EXPA1
200	9.968	XLON			03/09/2021		07:47:43		00276905977EXPA1
98	9.968	XLON			03/09/2021		07:47:43		00276905979EXPA1
200	9.968	XLON			03/09/2021		07:48:13		00276906052EXPA1
623	9.968	XLON			03/09/2021		07:48:14		00276906059EXPA1
696	9.958	XLON			03/09/2021		07:49:34		00276906232EXPA1
200	9.956	XLON			03/09/2021		07:51:16		00276906539EXPA1
181	9.956	XLON			03/09/2021		07:51:16		00276906540EXPA1
356	9.956	XLON			03/09/2021		07:51:16		00276906543EXPA1
200	9.956	XLON			03/09/2021		07:51:16		00276906544EXPA1
19	9.956	XLON			03/09/2021		07:51:16		00276906545EXPA1
502	9.948	XLON			03/09/2021		07:53:21		00276906830EXPA1
219	9.960	XLON			03/09/2021		07:57:34		00276907421EXPA1
669	9.960	XLON			03/09/2021		07:58:07		00276907517EXPA1
103	9.962	XLON			03/09/2021		07:59:55		00276907787EXPA1
187	9.962	XLON			03/09/2021		07:59:55		00276907789EXPA1
334	9.962	XLON			03/09/2021		07:59:55		00276907794EXPA1
58	9.962	XLON			03/09/2021		07:59:55		00276907795EXPA1
200	9.962	XLON			03/09/2021		08:05:50		00276908868EXPA1
1452	9.962	XLON			03/09/2021		08:06:33		00276909063EXPA1
88	9.964	XLON			03/09/2021		08:08:28		00276909406EXPA1
140	9.964	XLON			03/09/2021		08:08:28		00276909407EXPA1
150	9.964	XLON			03/09/2021		08:08:28		00276909408EXPA1
172	9.964	XLON			03/09/2021		08:08:28		00276909409EXPA1
877	9.964	XLON			03/09/2021		08:08:28		00276909410EXPA1
200	9.956	XLON			03/09/2021		08:10:35		00276909716EXPA1
196	9.956	XLON			03/09/2021		08:10:35		00276909717EXPA1
922	9.956	XLON			03/09/2021		08:10:35		00276909718EXPA1
702	9.950	XLON			03/09/2021		08:12:21		00276909976EXPA1
560	9.950	XLON			03/09/2021		08:16:36		00276910653EXPA1
623	9.958	XLON			03/09/2021		08:18:26		00276911006EXPA1
790	9.962	XLON			03/09/2021		08:21:06		00276911445EXPA1
33	9.962	XLON			03/09/2021		08:21:06		00276911447EXPA1
49	9.962	XLON			03/09/2021		08:22:02		00276911588EXPA1
102	9.962	XLON			03/09/2021		08:22:02		00276911589EXPA1
167	9.962	XLON			03/09/2021		08:22:02		00276911590EXPA1
118	9.962	XLON			03/09/2021		08:22:02		00276911591EXPA1
50	9.962	XLON			03/09/2021		08:22:02		00276911592EXPA1
65	9.962	XLON			03/09/2021		08:22:02		00276911593EXPA1
279	9.966	XLON			03/09/2021		08:24:36		00276912024EXPA1
14	9.966	XLON			03/09/2021		08:24:43		00276912050EXPA1
200	9.966	XLON			03/09/2021		08:24:43		00276912051EXPA1
251	9.972	XLON			03/09/2021		08:25:22		00276912161EXPA1
665	9.972	XLON			03/09/2021		08:25:22		00276912162EXPA1
719	9.972	XLON			03/09/2021		08:27:48		00276912626EXPA1
102	9.968	XLON			03/09/2021		08:32:58		00276913481EXPA1
635	9.970	XLON			03/09/2021		08:33:30		00276913581EXPA1
198	9.966	XLON			03/09/2021		08:35:09		00276913888EXPA1
200	9.966	XLON			03/09/2021		08:35:09		00276913889EXPA1
526	9.972	XLON			03/09/2021		08:38:16		00276914282EXPA1
200	9.966	XLON			03/09/2021		08:40:35		00276914557EXPA1
681	9.966	XLON			03/09/2021		08:40:35		00276914558EXPA1
439	9.966	XLON			03/09/2021		08:41:57		00276914698EXPA1
240	9.966	XLON			03/09/2021		08:42:40		00276914779EXPA1
609	9.970	XLON			03/09/2021		08:43:41		00276914924EXPA1
492	9.968	XLON			03/09/2021		08:47:26		00276915386EXPA1
5	9.980	XLON			03/09/2021		08:51:11		00276915877EXPA1
500	9.980	XLON			03/09/2021		08:51:11		00276915878EXPA1
2	9.978	XLON			03/09/2021		08:52:47		00276916107EXPA1
568	9.976	XLON			03/09/2021		08:57:40		00276916883EXPA1
465	9.974	XLON			03/09/2021		08:59:50		00276917141EXPA1
165	9.974	XLON			03/09/2021		08:59:50		00276917142EXPA1
1	9.974	XLON			03/09/2021		09:01:30		00276917381EXPA1
200	9.974	XLON			03/09/2021		09:03:24		00276917636EXPA1
26	9.974	XLON			03/09/2021		09:03:24		00276917637EXPA1
397	9.972	XLON			03/09/2021		09:03:26		00276917647EXPA1
142	9.972	XLON			03/09/2021		09:03:26		00276917649EXPA1
31	9.972	XLON			03/09/2021		09:03:26		00276917651EXPA1
659	9.966	XLON			03/09/2021		09:04:32		00276917814EXPA1
22	9.966	XLON			03/09/2021		09:06:00		00276917977EXPA1
119	9.966	XLON			03/09/2021		09:06:00		00276917978EXPA1
209	9.968	XLON			03/09/2021		09:13:08		00276918960EXPA1
219	9.968	XLON			03/09/2021		09:13:08		00276918961EXPA1
92	9.968	XLON			03/09/2021		09:13:08		00276918962EXPA1
199	9.964	XLON			03/09/2021		09:14:39		00276919200EXPA1
104	9.964	XLON			03/09/2021		09:14:39		00276919203EXPA1
544	9.964	XLON			03/09/2021		09:15:20		00276919324EXPA1
683	9.970	XLON			03/09/2021		09:17:51		00276919627EXPA1
47	9.970	XLON			03/09/2021		09:17:51		00276919628EXPA1
186	9.970	XLON			03/09/2021		09:17:51		00276919629EXPA1
105	9.970	XLON			03/09/2021		09:20:25		00276920012EXPA1
661	9.970	XLON			03/09/2021		09:20:25		00276920013EXPA1
565	9.970	XLON			03/09/2021		09:23:01		00276920385EXPA1
926	9.978	XLON			03/09/2021		09:28:23		00276921157EXPA1
200	9.986	XLON			03/09/2021		09:31:26		00276921506EXPA1
348	9.986	XLON			03/09/2021		09:33:10		00276921764EXPA1
318	9.984	XLON			03/09/2021		09:34:29		00276922001EXPA1
137	9.984	XLON			03/09/2021		09:34:29		00276922003EXPA1
200	9.984	XLON			03/09/2021		09:34:29		00276922006EXPA1
337	9.984	XLON			03/09/2021		09:34:29		00276922007EXPA1
2	9.984	XLON			03/09/2021		09:37:32		00276922480EXPA1
961	9.988	XLON			03/09/2021		09:38:09		00276922569EXPA1
252	9.998	XLON			03/09/2021		09:44:14		00276923253EXPA1
80	9.998	XLON			03/09/2021		09:44:14		00276923254EXPA1
612	9.998	XLON			03/09/2021		09:44:32		00276923279EXPA1
66	9.998	XLON			03/09/2021		09:44:32		00276923280EXPA1
1118	9.982	XLON			03/09/2021		09:47:11		00276923598EXPA1
33	9.982	XLON			03/09/2021		09:47:11		00276923599EXPA1
390	9.982	XLON			03/09/2021		09:49:22		00276923846EXPA1
195	9.982	XLON			03/09/2021		09:49:22		00276923847EXPA1
836	9.986	XLON			03/09/2021		09:52:11		00276924225EXPA1
2	9.986	XLON			03/09/2021		09:52:11		00276924227EXPA1
164	9.974	XLON			03/09/2021		09:54:33		00276924586EXPA1
130	9.974	XLON			03/09/2021		09:54:33		00276924588EXPA1
94	9.974	XLON			03/09/2021		09:54:33		00276924589EXPA1
55	9.974	XLON			03/09/2021		09:54:33		00276924590EXPA1
60	9.974	XLON			03/09/2021		09:54:33		00276924591EXPA1
131	9.974	XLON			03/09/2021		09:54:33		00276924592EXPA1
513	9.970	XLON			03/09/2021		09:55:51		00276924810EXPA1
88	9.970	XLON			03/09/2021		09:55:51		00276924811EXPA1
931	9.986	XLON			03/09/2021		10:05:05		00276926329EXPA1
3	9.982	XLON			03/09/2021		10:08:32		00276926886EXPA1
128	9.982	XLON			03/09/2021		10:08:32		00276926887EXPA1
5	9.982	XLON			03/09/2021		10:10:34		00276927157EXPA1
200	9.988	XLON			03/09/2021		10:12:35		00276927430EXPA1
150	9.988	XLON			03/09/2021		10:12:35		00276927432EXPA1
370	9.988	XLON			03/09/2021		10:12:35		00276927434EXPA1
150	9.988	XLON			03/09/2021		10:12:35		00276927435EXPA1
646	9.992	XLON			03/09/2021		10:17:11		00276927986EXPA1
483	9.992	XLON			03/09/2021		10:17:11		00276927988EXPA1
200	10.005	XLON			03/09/2021		10:25:19		00276928988EXPA1
140	10.005	XLON			03/09/2021		10:25:19		00276928989EXPA1
536	10.005	XLON			03/09/2021		10:25:50		00276929050EXPA1
348	10.005	XLON			03/09/2021		10:26:20		00276929139EXPA1
621	10.000	XLON			03/09/2021		10:29:07		00276929479EXPA1
214	9.998	XLON			03/09/2021		10:30:40		00276929633EXPA1
335	9.998	XLON			03/09/2021		10:30:40		00276929634EXPA1
201	10.000	XLON			03/09/2021		10:35:29		00276930133EXPA1
100	10.000	XLON			03/09/2021		10:35:29		00276930134EXPA1
118	10.005	XLON			03/09/2021		10:36:59		00276930321EXPA1
134	10.005	XLON			03/09/2021		10:36:59		00276930322EXPA1
321	10.005	XLON			03/09/2021		10:36:59		00276930323EXPA1
146	10.005	XLON			03/09/2021		10:36:59		00276930324EXPA1
200	10.005	XLON			03/09/2021		10:36:59		00276930325EXPA1
200	10.005	XLON			03/09/2021		10:36:59		00276930326EXPA1
72	10.005	XLON			03/09/2021		10:36:59		00276930327EXPA1
72	10.005	XLON			03/09/2021		10:36:59		00276930328EXPA1
200	10.005	XLON			03/09/2021		10:36:59		00276930329EXPA1
78	10.005	XLON			03/09/2021		10:36:59		00276930330EXPA1
8	10.005	XLON			03/09/2021		10:40:03		00276930743EXPA1
151	10.005	XLON			03/09/2021		10:40:04		00276930751EXPA1
85	10.005	XLON			03/09/2021		10:40:04		00276930752EXPA1
557	10.005	XLON			03/09/2021		10:40:04		00276930753EXPA1
106	10.005	XLON			03/09/2021		10:43:32		00276931041EXPA1
225	10.005	XLON			03/09/2021		10:43:32		00276931042EXPA1
271	10.005	XLON			03/09/2021		10:43:32		00276931043EXPA1
190	10.005	XLON			03/09/2021		10:43:32		00276931044EXPA1
23	10.005	XLON			03/09/2021		10:43:32		00276931045EXPA1
292	10.000	XLON			03/09/2021		10:45:03		00276931197EXPA1
615	10.000	XLON			03/09/2021		10:45:03		00276931198EXPA1
21	10.010	XLON			03/09/2021		10:51:56		00276932156EXPA1
154	10.010	XLON			03/09/2021		10:51:56		00276932158EXPA1
325	10.010	XLON			03/09/2021		10:51:56		00276932159EXPA1
200	10.010	XLON			03/09/2021		10:51:56		00276932163EXPA1
131	10.010	XLON			03/09/2021		10:51:56		00276932164EXPA1
129	10.025	XLON			03/09/2021		10:56:24		00276932693EXPA1
282	10.025	XLON			03/09/2021		10:56:24		00276932694EXPA1
313	10.025	XLON			03/09/2021		10:56:24		00276932695EXPA1
197	10.025	XLON			03/09/2021		10:56:24		00276932696EXPA1
200	10.025	XLON			03/09/2021		10:56:24		00276932697EXPA1
83	10.025	XLON			03/09/2021		10:56:24		00276932698EXPA1
87	10.025	XLON			03/09/2021		10:56:24		00276932699EXPA1
378	10.025	XLON			03/09/2021		10:56:24		00276932700EXPA1
35	10.025	XLON			03/09/2021		10:56:24		00276932701EXPA1
200	10.025	XLON			03/09/2021		10:57:52		00276932913EXPA1
104	10.025	XLON			03/09/2021		10:57:52		00276932914EXPA1
23	10.030	XLON			03/09/2021		10:58:24		00276933043EXPA1
196	10.030	XLON			03/09/2021		10:58:24		00276933044EXPA1
200	10.030	XLON			03/09/2021		10:58:24		00276933045EXPA1
121	10.030	XLON			03/09/2021		10:58:24		00276933046EXPA1
70	10.030	XLON			03/09/2021		10:58:24		00276933047EXPA1
920	10.030	XLON			03/09/2021		10:58:24		00276933048EXPA1
606	10.030	XLON			03/09/2021		11:00:19		00276933346EXPA1
349	10.035	XLON			03/09/2021		11:03:37		00276933692EXPA1
100	10.035	XLON			03/09/2021		11:03:37		00276933693EXPA1
935	10.035	XLON			03/09/2021		11:03:37		00276933694EXPA1
131	10.045	XLON			03/09/2021		11:06:44		00276934060EXPA1
299	10.045	XLON			03/09/2021		11:06:44		00276934061EXPA1
200	10.045	XLON			03/09/2021		11:06:44		00276934062EXPA1
168	10.045	XLON			03/09/2021		11:06:44		00276934063EXPA1
45	10.045	XLON			03/09/2021		11:06:50		00276934067EXPA1
11	10.045	XLON			03/09/2021		11:06:50		00276934068EXPA1
634	10.045	XLON			03/09/2021		11:07:04		00276934089EXPA1
354	10.035	XLON			03/09/2021		11:10:03		00276934365EXPA1
378	10.035	XLON			03/09/2021		11:10:03		00276934366EXPA1
128	10.035	XLON			03/09/2021		11:10:03		00276934367EXPA1
154	10.035	XLON			03/09/2021		11:10:03		00276934368EXPA1
488	10.035	XLON			03/09/2021		11:10:03		00276934369EXPA1
354	10.040	XLON			03/09/2021		11:13:51		00276934876EXPA1
361	10.040	XLON			03/09/2021		11:13:51		00276934877EXPA1
327	10.040	XLON			03/09/2021		11:13:51		00276934878EXPA1
200	10.040	XLON			03/09/2021		11:13:51		00276934879EXPA1
172	10.040	XLON			03/09/2021		11:13:51		00276934880EXPA1
136	10.040	XLON			03/09/2021		11:13:51		00276934881EXPA1
547	10.030	XLON			03/09/2021		11:17:38		00276935287EXPA1
638	10.025	XLON			03/09/2021		11:19:03		00276935639EXPA1
958	10.025	XLON			03/09/2021		11:21:01		00276935974EXPA1
1	10.025	XLON			03/09/2021		11:21:01		00276935976EXPA1
291	10.030	XLON			03/09/2021		11:24:44		00276936372EXPA1
136	10.030	XLON			03/09/2021		11:24:44		00276936373EXPA1
172	10.030	XLON			03/09/2021		11:24:44		00276936374EXPA1
188	10.030	XLON			03/09/2021		11:24:44		00276936375EXPA1
70	10.030	XLON			03/09/2021		11:24:44		00276936376EXPA1
200	10.030	XLON			03/09/2021		11:24:44		00276936377EXPA1
72	10.030	XLON			03/09/2021		11:24:44		00276936378EXPA1
8	10.030	XLON			03/09/2021		11:24:44		00276936379EXPA1
364	10.030	XLON			03/09/2021		11:24:44		00276936380EXPA1
163	10.030	XLON			03/09/2021		11:28:52		00276936983EXPA1
3	10.030	XLON			03/09/2021		11:30:14		00276937203EXPA1
200	10.030	XLON			03/09/2021		11:30:14		00276937204EXPA1
2	10.030	XLON			03/09/2021		11:30:14		00276937207EXPA1
638	10.030	XLON			03/09/2021		11:30:14		00276937208EXPA1
993	10.030	XLON			03/09/2021		11:32:59		00276937491EXPA1
1	10.030	XLON			03/09/2021		11:32:59		00276937492EXPA1
149	10.035	XLON			03/09/2021		11:36:39		00276937981EXPA1
389	10.035	XLON			03/09/2021		11:36:39		00276937982EXPA1
144	10.035	XLON			03/09/2021		11:36:39		00276937983EXPA1
23	10.035	XLON			03/09/2021		11:36:39		00276937984EXPA1
200	10.035	XLON			03/09/2021		11:36:39		00276937985EXPA1
307	10.035	XLON			03/09/2021		11:36:39		00276937986EXPA1
72	10.035	XLON			03/09/2021		11:36:39		00276937987EXPA1
4	10.035	XLON			03/09/2021		11:40:15		00276938425EXPA1
200	10.035	XLON			03/09/2021		11:40:15		00276938426EXPA1
658	10.035	XLON			03/09/2021		11:40:15		00276938427EXPA1
82	10.035	XLON			03/09/2021		11:42:32		00276938741EXPA1
22	10.035	XLON			03/09/2021		11:42:32		00276938743EXPA1
172	10.035	XLON			03/09/2021		11:42:32		00276938744EXPA1
449	10.035	XLON			03/09/2021		11:42:32		00276938746EXPA1
119	10.045	XLON			03/09/2021		11:46:59		00276939240EXPA1
174	10.045	XLON			03/09/2021		11:46:59		00276939241EXPA1
309	10.045	XLON			03/09/2021		11:46:59		00276939242EXPA1
178	10.045	XLON			03/09/2021		11:46:59		00276939243EXPA1
193	10.045	XLON			03/09/2021		11:46:59		00276939244EXPA1
1080	10.030	XLON			03/09/2021		11:53:34		00276940023EXPA1
6	10.030	XLON			03/09/2021		11:53:34		00276940024EXPA1
621	10.025	XLON			03/09/2021		11:57:13		00276940462EXPA1
738	10.025	XLON			03/09/2021		11:57:13		00276940463EXPA1
977	10.015	XLON			03/09/2021		12:01:05		00276940946EXPA1
675	10.005	XLON			03/09/2021		12:03:11		00276941166EXPA1
922	10.005	XLON			03/09/2021		12:08:34		00276941975EXPA1
943	10.000	XLON			03/09/2021		12:11:09		00276942398EXPA1
289	10.000	XLON			03/09/2021		12:11:09		00276942402EXPA1
204	10.005	XLON			03/09/2021		12:13:39		00276942722EXPA1
328	10.005	XLON			03/09/2021		12:13:39		00276942723EXPA1
90	10.005	XLON			03/09/2021		12:13:39		00276942724EXPA1
284	10.005	XLON			03/09/2021		12:13:39		00276942725EXPA1
135	10.005	XLON			03/09/2021		12:13:39		00276942726EXPA1
141	10.005	XLON			03/09/2021		12:13:39		00276942727EXPA1
209	10.005	XLON			03/09/2021		12:13:39		00276942728EXPA1
185	10.010	XLON			03/09/2021		12:16:56		00276943253EXPA1
462	10.010	XLON			03/09/2021		12:16:56		00276943254EXPA1
601	10.010	XLON			03/09/2021		12:16:56		00276943255EXPA1
320	10.005	XLON			03/09/2021		12:18:44		00276943528EXPA1
172	10.005	XLON			03/09/2021		12:18:44		00276943529EXPA1
170	10.010	XLON			03/09/2021		12:25:44		00276944634EXPA1
90	10.010	XLON			03/09/2021		12:25:44		00276944635EXPA1
262	10.010	XLON			03/09/2021		12:25:44		00276944636EXPA1
145	10.010	XLON			03/09/2021		12:25:44		00276944637EXPA1
115	10.010	XLON			03/09/2021		12:25:44		00276944638EXPA1
150	10.010	XLON			03/09/2021		12:25:44		00276944639EXPA1
204	10.010	XLON			03/09/2021		12:25:44		00276944640EXPA1
200	10.010	XLON			03/09/2021		12:25:44		00276944641EXPA1
141	10.010	XLON			03/09/2021		12:25:44		00276944642EXPA1
490	10.010	XLON			03/09/2021		12:28:14		00276945120EXPA1
200	10.005	XLON			03/09/2021		12:30:09		00276945556EXPA1
287	10.005	XLON			03/09/2021		12:30:09		00276945557EXPA1
279	10.005	XLON			03/09/2021		12:30:09		00276945558EXPA1
736	10.005	XLON			03/09/2021		12:30:11		00276945594EXPA1
53	10.005	XLON			03/09/2021		12:30:11		00276945595EXPA1
1062	9.972	XLON			03/09/2021		12:32:53		00276946867EXPA1
4	9.988	XLON			03/09/2021		12:36:25		00276947982EXPA1
448	9.980	XLON			03/09/2021		12:37:53		00276948378EXPA1
21	9.978	XLON			03/09/2021		12:37:53		00276948379EXPA1
123	9.978	XLON			03/09/2021		12:37:53		00276948380EXPA1
513	9.980	XLON			03/09/2021		12:40:08		00276948996EXPA1
511	9.984	XLON			03/09/2021		12:41:24		00276949321EXPA1
315	9.984	XLON			03/09/2021		12:41:24		00276949323EXPA1
67	9.976	XLON			03/09/2021		12:45:26		00276950203EXPA1
412	9.976	XLON			03/09/2021		12:45:26		00276950204EXPA1
128	9.976	XLON			03/09/2021		12:45:26		00276950205EXPA1
1	9.984	XLON			03/09/2021		12:47:08		00276950721EXPA1
820	9.990	XLON			03/09/2021		12:48:52		00276951027EXPA1
337	9.998	XLON			03/09/2021		12:56:09		00276952567EXPA1
138	9.998	XLON			03/09/2021		12:56:09		00276952568EXPA1
1119	10.005	XLON			03/09/2021		12:58:46		00276953082EXPA1
624	10.000	XLON			03/09/2021		13:00:13		00276953463EXPA1
63	10.005	XLON			03/09/2021		13:02:12		00276953834EXPA1
90	10.005	XLON			03/09/2021		13:02:12		00276953835EXPA1
295	10.005	XLON			03/09/2021		13:02:12		00276953836EXPA1
200	10.005	XLON			03/09/2021		13:02:12		00276953837EXPA1
276	10.005	XLON			03/09/2021		13:02:12		00276953838EXPA1
4	10.005	XLON			03/09/2021		13:02:12		00276953839EXPA1
3	10.005	XLON			03/09/2021		13:02:12		00276953840EXPA1
5	10.005	XLON			03/09/2021		13:02:12		00276953841EXPA1
474	10.005	XLON			03/09/2021		13:02:16		00276953862EXPA1
127	10.005	XLON			03/09/2021		13:02:16		00276953864EXPA1
115	10.005	XLON			03/09/2021		13:04:43		00276954398EXPA1
64	10.005	XLON			03/09/2021		13:04:43		00276954399EXPA1
84	10.005	XLON			03/09/2021		13:04:43		00276954400EXPA1
200	10.005	XLON			03/09/2021		13:04:43		00276954401EXPA1
72	10.005	XLON			03/09/2021		13:04:43		00276954402EXPA1
200	10.005	XLON			03/09/2021		13:04:43		00276954403EXPA1
816	10.005	XLON			03/09/2021		13:04:43		00276954404EXPA1
1005	10.005	XLON			03/09/2021		13:07:44		00276955130EXPA1
34	10.005	XLON			03/09/2021		13:10:22		00276955870EXPA1
912	10.005	XLON			03/09/2021		13:10:22		00276955871EXPA1
569	10.000	XLON			03/09/2021		13:12:27		00276956343EXPA1
459	9.998	XLON			03/09/2021		13:13:08		00276956516EXPA1
548	9.984	XLON			03/09/2021		13:14:37		00276956844EXPA1
620	9.988	XLON			03/09/2021		13:15:59		00276957172EXPA1
198	9.988	XLON			03/09/2021		13:15:59		00276957175EXPA1
200	9.986	XLON			03/09/2021		13:18:25		00276957897EXPA1
116	9.986	XLON			03/09/2021		13:18:25		00276957898EXPA1
72	9.986	XLON			03/09/2021		13:18:25		00276957899EXPA1
4	9.986	XLON			03/09/2021		13:18:25		00276957900EXPA1
1094	9.986	XLON			03/09/2021		13:18:25		00276957902EXPA1
631	9.968	XLON			03/09/2021		13:20:02		00276958509EXPA1
505	9.970	XLON			03/09/2021		13:21:01		00276958941EXPA1
460	9.968	XLON			03/09/2021		13:21:54		00276959510EXPA1
870	9.960	XLON			03/09/2021		13:23:19		00276960285EXPA1
498	9.960	XLON			03/09/2021		13:24:29		00276960673EXPA1
260	9.942	XLON			03/09/2021		13:26:17		00276961471EXPA1
135	9.942	XLON			03/09/2021		13:26:17		00276961473EXPA1
72	9.942	XLON			03/09/2021		13:26:17		00276961474EXPA1
220	9.936	XLON			03/09/2021		13:27:30		00276962066EXPA1
147	9.936	XLON			03/09/2021		13:27:30		00276962067EXPA1
166	9.936	XLON			03/09/2021		13:27:30		00276962068EXPA1
581	9.934	XLON			03/09/2021		13:30:15		00276963221EXPA1
455	9.938	XLON			03/09/2021		13:30:53		00276963523EXPA1
142	9.938	XLON			03/09/2021		13:30:53		00276963524EXPA1
990	9.940	XLON			03/09/2021		13:31:48		00276963929EXPA1
440	9.944	XLON			03/09/2021		13:32:16		00276964159EXPA1
329	9.934	XLON			03/09/2021		13:32:40		00276964294EXPA1
200	9.938	XLON			03/09/2021		13:33:09		00276964497EXPA1
200	9.938	XLON			03/09/2021		13:33:09		00276964498EXPA1
675	9.934	XLON			03/09/2021		13:33:16		00276964538EXPA1
56	9.934	XLON			03/09/2021		13:33:16		00276964539EXPA1
513	9.928	XLON			03/09/2021		13:33:55		00276964813EXPA1
624	9.936	XLON			03/09/2021		13:34:22		00276964999EXPA1
500	9.940	XLON			03/09/2021		13:34:49		00276965254EXPA1
218	9.940	XLON			03/09/2021		13:34:49		00276965255EXPA1
1431	9.942	XLON			03/09/2021		13:35:45		00276965727EXPA1
594	9.936	XLON			03/09/2021		13:37:13		00276966492EXPA1
460	9.936	XLON			03/09/2021		13:37:13		00276966493EXPA1
200	9.940	XLON			03/09/2021		13:38:50		00276967435EXPA1
965	9.940	XLON			03/09/2021		13:38:50		00276967436EXPA1
435	9.924	XLON			03/09/2021		13:39:54		00276968095EXPA1
74	9.924	XLON			03/09/2021		13:39:54		00276968096EXPA1
542	9.924	XLON			03/09/2021		13:40:32		00276968441EXPA1
200	9.928	XLON			03/09/2021		13:41:56		00276968954EXPA1
120	9.928	XLON			03/09/2021		13:41:56		00276968955EXPA1
200	9.928	XLON			03/09/2021		13:41:56		00276968956EXPA1
208	9.928	XLON			03/09/2021		13:41:56		00276968957EXPA1
76	9.936	XLON			03/09/2021		13:43:59		00276969532EXPA1
1	9.936	XLON			03/09/2021		13:43:59		00276969533EXPA1
1292	9.940	XLON			03/09/2021		13:44:04		00276969567EXPA1
574	9.930	XLON			03/09/2021		13:44:49		00276969835EXPA1
1396	9.942	XLON			03/09/2021		13:46:13		00276970687EXPA1
539	9.936	XLON			03/09/2021		13:47:00		00276971000EXPA1
560	9.950	XLON			03/09/2021		13:47:52		00276971389EXPA1
880	9.950	XLON			03/09/2021		13:48:28		00276971744EXPA1
1173	9.956	XLON			03/09/2021		13:50:00		00276972211EXPA1
176	9.946	XLON			03/09/2021		13:50:57		00276972809EXPA1
306	9.946	XLON			03/09/2021		13:50:57		00276972810EXPA1
45	9.932	XLON			03/09/2021		13:51:46		00276973196EXPA1
38	9.934	XLON			03/09/2021		13:51:46		00276973210EXPA1
200	9.934	XLON			03/09/2021		13:51:46		00276973212EXPA1
240	9.934	XLON			03/09/2021		13:51:46		00276973213EXPA1
150	9.934	XLON			03/09/2021		13:51:46		00276973214EXPA1
443	9.928	XLON			03/09/2021		13:52:34		00276973569EXPA1
869	9.926	XLON			03/09/2021		13:53:11		00276973879EXPA1
3	9.928	XLON			03/09/2021		13:53:11		00276973880EXPA1
102	9.934	XLON			03/09/2021		13:54:00		00276974173EXPA1
417	9.934	XLON			03/09/2021		13:54:00		00276974175EXPA1
200	9.932	XLON			03/09/2021		13:54:56		00276974519EXPA1
240	9.932	XLON			03/09/2021		13:54:56		00276974520EXPA1
107	9.932	XLON			03/09/2021		13:54:56		00276974522EXPA1
190	9.926	XLON			03/09/2021		13:56:16		00276975111EXPA1
757	9.932	XLON			03/09/2021		13:57:22		00276975617EXPA1
180	9.932	XLON			03/09/2021		13:57:22		00276975619EXPA1
401	9.936	XLON			03/09/2021		13:59:32		00276976440EXPA1
160	9.936	XLON			03/09/2021		13:59:32		00276976441EXPA1
436	9.936	XLON			03/09/2021		13:59:32		00276976444EXPA1
538	9.932	XLON			03/09/2021		14:00:47		00276976950EXPA1
200	9.926	XLON			03/09/2021		14:01:29		00276977247EXPA1
100	9.926	XLON			03/09/2021		14:01:29		00276977248EXPA1
331	9.926	XLON			03/09/2021		14:01:30		00276977251EXPA1
155	9.924	XLON			03/09/2021		14:02:35		00276977685EXPA1
72	9.924	XLON			03/09/2021		14:02:35		00276977686EXPA1
205	9.924	XLON			03/09/2021		14:02:35		00276977687EXPA1
62	9.924	XLON			03/09/2021		14:02:35		00276977688EXPA1
762	9.924	XLON			03/09/2021		14:02:35		00276977689EXPA1
249	9.924	XLON			03/09/2021		14:02:35		00276977690EXPA1
1000	9.932	XLON			03/09/2021		14:04:01		00276978411EXPA1
148	9.932	XLON			03/09/2021		14:04:01		00276978414EXPA1
1179	9.930	XLON			03/09/2021		14:05:28		00276979167EXPA1
466	9.924	XLON			03/09/2021		14:06:00		00276979380EXPA1
491	9.928	XLON			03/09/2021		14:07:00		00276979867EXPA1
257	9.932	XLON			03/09/2021		14:07:21		00276980024EXPA1
200	9.932	XLON			03/09/2021		14:08:20		00276980508EXPA1
250	9.932	XLON			03/09/2021		14:08:20		00276980509EXPA1
128	9.932	XLON			03/09/2021		14:08:20		00276980510EXPA1
565	9.932	XLON			03/09/2021		14:08:20		00276980511EXPA1
209	9.928	XLON			03/09/2021		14:09:34		00276980976EXPA1
242	9.928	XLON			03/09/2021		14:09:34		00276980977EXPA1
461	9.920	XLON			03/09/2021		14:10:11		00276981267EXPA1
23	9.920	XLON			03/09/2021		14:12:18		00276982189EXPA1
209	9.920	XLON			03/09/2021		14:12:18		00276982190EXPA1
200	9.920	XLON			03/09/2021		14:12:18		00276982191EXPA1
100	9.920	XLON			03/09/2021		14:12:18		00276982192EXPA1
496	9.920	XLON			03/09/2021		14:12:18		00276982193EXPA1
563	9.924	XLON			03/09/2021		14:12:54		00276982451EXPA1
405	9.934	XLON			03/09/2021		14:14:20		00276983045EXPA1
160	9.934	XLON			03/09/2021		14:14:20		00276983047EXPA1
209	9.934	XLON			03/09/2021		14:14:20		00276983048EXPA1
340	9.934	XLON			03/09/2021		14:14:20		00276983049EXPA1
386	9.932	XLON			03/09/2021		14:15:01		00276983251EXPA1
471	9.936	XLON			03/09/2021		14:17:36		00276984137EXPA1
10	9.940	XLON			03/09/2021		14:17:56		00276984243EXPA1
193	9.948	XLON			03/09/2021		14:18:20		00276984374EXPA1
143	9.948	XLON			03/09/2021		14:18:20		00276984375EXPA1
66	9.948	XLON			03/09/2021		14:18:20		00276984376EXPA1
134	9.948	XLON			03/09/2021		14:18:20		00276984377EXPA1
200	9.948	XLON			03/09/2021		14:18:23		00276984398EXPA1
72	9.948	XLON			03/09/2021		14:18:23		00276984399EXPA1
128	9.948	XLON			03/09/2021		14:18:23		00276984400EXPA1
539	9.944	XLON			03/09/2021		14:18:23		00276984401EXPA1
449	9.934	XLON			03/09/2021		14:21:51		00276985857EXPA1
200	9.938	XLON			03/09/2021		14:22:31		00276986105EXPA1
666	9.938	XLON			03/09/2021		14:23:09		00276986376EXPA1
570	9.934	XLON			03/09/2021		14:23:48		00276986544EXPA1
76	9.934	XLON			03/09/2021		14:23:48		00276986545EXPA1
117	9.938	XLON			03/09/2021		14:24:26		00276986894EXPA1
200	9.938	XLON			03/09/2021		14:24:26		00276986895EXPA1
43	9.938	XLON			03/09/2021		14:24:40		00276986956EXPA1
1302	9.938	XLON			03/09/2021		14:24:43		00276986963EXPA1
646	9.938	XLON			03/09/2021		14:25:55		00276987627EXPA1
138	9.934	XLON			03/09/2021		14:27:02		00276987997EXPA1
283	9.934	XLON			03/09/2021		14:27:02		00276987998EXPA1
62	9.934	XLON			03/09/2021		14:27:12		00276988093EXPA1
76	9.934	XLON			03/09/2021		14:27:12		00276988096EXPA1
379	9.934	XLON			03/09/2021		14:27:12		00276988098EXPA1
183	9.934	XLON			03/09/2021		14:27:12		00276988099EXPA1
858	9.936	XLON			03/09/2021		14:28:12		00276988453EXPA1
63	9.934	XLON			03/09/2021		14:28:49		00276988649EXPA1
41	9.934	XLON			03/09/2021		14:28:49		00276988650EXPA1
384	9.934	XLON			03/09/2021		14:28:49		00276988651EXPA1
570	9.938	XLON			03/09/2021		14:30:14		00276989108EXPA1
515	9.938	XLON			03/09/2021		14:30:14		00276989109EXPA1
88	9.932	XLON			03/09/2021		14:31:13		00276989467EXPA1
897	9.932	XLON			03/09/2021		14:31:13		00276989468EXPA1
200	9.934	XLON			03/09/2021		14:32:13		00276989834EXPA1
610	9.934	XLON			03/09/2021		14:32:13		00276989839EXPA1
1	9.934	XLON			03/09/2021		14:32:13		00276989840EXPA1
200	9.932	XLON			03/09/2021		14:33:13		00276990199EXPA1
250	9.932	XLON			03/09/2021		14:33:13		00276990200EXPA1
196	9.932	XLON			03/09/2021		14:33:13		00276990201EXPA1
150	9.934	XLON			03/09/2021		14:35:02		00276990958EXPA1
142	9.934	XLON			03/09/2021		14:35:02		00276990960EXPA1
169	9.934	XLON			03/09/2021		14:35:02		00276990962EXPA1
193	9.934	XLON			03/09/2021		14:35:02		00276990965EXPA1
610	9.928	XLON			03/09/2021		14:35:23		00276991051EXPA1
1059	9.932	XLON			03/09/2021		14:36:32		00276991431EXPA1
125	9.930	XLON			03/09/2021		14:37:15		00276991655EXPA1
581	9.930	XLON			03/09/2021		14:38:39		00276992075EXPA1
72	9.928	XLON			03/09/2021		14:39:18		00276992280EXPA1
1066	9.926	XLON			03/09/2021		14:41:36		00276993254EXPA1
135	9.926	XLON			03/09/2021		14:41:36		00276993263EXPA1
133	9.926	XLON			03/09/2021		14:41:36		00276993265EXPA1
135	9.926	XLON			03/09/2021		14:41:36		00276993266EXPA1
286	9.922	XLON			03/09/2021		14:42:47		00276993638EXPA1
291	9.922	XLON			03/09/2021		14:42:47		00276993644EXPA1
500	9.922	XLON			03/09/2021		14:44:05		00276994084EXPA1
416	9.922	XLON			03/09/2021		14:44:05		00276994086EXPA1
200	9.918	XLON			03/09/2021		14:45:11		00276994442EXPA1
484	9.916	XLON			03/09/2021		14:45:11		00276994443EXPA1
493	9.912	XLON			03/09/2021		14:45:36		00276994694EXPA1
817	9.918	XLON			03/09/2021		14:48:45		00276995767EXPA1
281	9.918	XLON			03/09/2021		14:50:10		00276996274EXPA1
704	9.918	XLON			03/09/2021		14:50:10		00276996276EXPA1
613	9.914	XLON			03/09/2021		14:50:45		00276996487EXPA1
350	9.916	XLON			03/09/2021		14:52:00		00276996860EXPA1
743	9.916	XLON			03/09/2021		14:52:01		00276996867EXPA1
492	9.908	XLON			03/09/2021		14:52:55		00276997261EXPA1
161	9.914	XLON			03/09/2021		14:55:09		00276997927EXPA1
430	9.914	XLON			03/09/2021		14:55:19		00276997960EXPA1
488	9.912	XLON			03/09/2021		14:55:39		00276998070EXPA1
95	9.912	XLON			03/09/2021		14:55:39		00276998071EXPA1
1683	9.914	XLON			03/09/2021		14:58:39		00276998973EXPA1
200	9.912	XLON			03/09/2021		14:58:44		00276998990EXPA1
186	9.912	XLON			03/09/2021		14:58:44		00276998991EXPA1
78	9.912	XLON			03/09/2021		14:58:44		00276998992EXPA1
42	9.912	XLON			03/09/2021		14:58:58		00276999098EXPA1
752	9.912	XLON			03/09/2021		14:59:05		00276999178EXPA1
1027	9.916	XLON			03/09/2021		15:00:22		00276999777EXPA1
78	9.916	XLON			03/09/2021		15:01:08		00277000054EXPA1
236	9.916	XLON			03/09/2021		15:01:08		00277000056EXPA1
51	9.916	XLON			03/09/2021		15:01:08		00277000057EXPA1
90	9.920	XLON			03/09/2021		15:03:16		00277000758EXPA1
80	9.920	XLON			03/09/2021		15:03:16		00277000759EXPA1
1158	9.920	XLON			03/09/2021		15:03:16		00277000767EXPA1
1185	9.922	XLON			03/09/2021		15:03:53		00277000930EXPA1
3	9.924	XLON			03/09/2021		15:04:35		00277001176EXPA1
252	9.922	XLON			03/09/2021		15:05:53		00277001615EXPA1
100	9.922	XLON			03/09/2021		15:05:53		00277001616EXPA1
100	9.922	XLON			03/09/2021		15:05:53		00277001617EXPA1
100	9.922	XLON			03/09/2021		15:05:53		00277001618EXPA1
308	9.922	XLON			03/09/2021		15:05:53		00277001619EXPA1
82	9.922	XLON			03/09/2021		15:05:53		00277001620EXPA1
200	9.918	XLON			03/09/2021		15:06:43		00277001875EXPA1
967	9.918	XLON			03/09/2021		15:07:16		00277002070EXPA1
272	9.918	XLON			03/09/2021		15:07:50		00277002214EXPA1
100	9.918	XLON			03/09/2021		15:07:50		00277002215EXPA1
86	9.918	XLON			03/09/2021		15:08:49		00277002466EXPA1
285	9.918	XLON			03/09/2021		15:08:49		00277002467EXPA1
121	9.918	XLON			03/09/2021		15:08:49		00277002469EXPA1
110	9.918	XLON			03/09/2021		15:08:49		00277002470EXPA1
72	9.918	XLON			03/09/2021		15:08:49		00277002471EXPA1
31	9.918	XLON			03/09/2021		15:08:49		00277002472EXPA1
22	9.918	XLON			03/09/2021		15:08:49		00277002473EXPA1
225	9.918	XLON			03/09/2021		15:08:49		00277002474EXPA1
331	9.916	XLON			03/09/2021		15:10:07		00277002907EXPA1
145	9.916	XLON			03/09/2021		15:10:07		00277002909EXPA1
71	9.916	XLON			03/09/2021		15:10:07		00277002910EXPA1
282	9.916	XLON			03/09/2021		15:10:07		00277002911EXPA1
282	9.916	XLON			03/09/2021		15:10:07		00277002912EXPA1
195	9.916	XLON			03/09/2021		15:10:07		00277002913EXPA1
576	9.932	XLON			03/09/2021		15:13:38		00277004181EXPA1
712	9.930	XLON			03/09/2021		15:14:04		00277004352EXPA1
416	9.930	XLON			03/09/2021		15:14:59		00277004672EXPA1
132	9.930	XLON			03/09/2021		15:14:59		00277004673EXPA1
531	9.928	XLON			03/09/2021		15:15:14		00277004822EXPA1
230	9.926	XLON			03/09/2021		15:15:53		00277005122EXPA1
72	9.926	XLON			03/09/2021		15:15:53		00277005123EXPA1
60	9.926	XLON			03/09/2021		15:15:53		00277005124EXPA1
334	9.926	XLON			03/09/2021		15:15:53		00277005125EXPA1
54	9.926	XLON			03/09/2021		15:15:53		00277005126EXPA1
552	9.926	XLON			03/09/2021		15:15:53		00277005127EXPA1
2	9.926	XLON			03/09/2021		15:15:53		00277005128EXPA1
143	9.926	XLON			03/09/2021		15:15:53		00277005129EXPA1
417	9.928	XLON			03/09/2021		15:16:25		00277005330EXPA1
272	9.926	XLON			03/09/2021		15:17:20		00277005661EXPA1
1123	9.926	XLON			03/09/2021		15:17:20		00277005662EXPA1
137	9.926	XLON			03/09/2021		15:17:20		00277005663EXPA1
72	9.926	XLON			03/09/2021		15:17:20		00277005664EXPA1
45	9.926	XLON			03/09/2021		15:17:20		00277005665EXPA1
558	9.926	XLON			03/09/2021		15:18:12		00277006021EXPA1
951	9.922	XLON			03/09/2021		15:22:42		00277007894EXPA1
180	9.922	XLON			03/09/2021		15:22:59		00277008011EXPA1
142	9.922	XLON			03/09/2021		15:22:59		00277008013EXPA1
72	9.922	XLON			03/09/2021		15:22:59		00277008014EXPA1
100	9.920	XLON			03/09/2021		15:23:35		00277008223EXPA1
150	9.924	XLON			03/09/2021		15:26:55		00277009491EXPA1
500	9.926	XLON			03/09/2021		15:27:10		00277009636EXPA1
357	9.926	XLON			03/09/2021		15:27:16		00277009654EXPA1
3368	9.926	XLON			03/09/2021		15:27:16		00277009655EXPA1

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

POSDKNBBABKDDCK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53