Transaction in Own Shares

FirstGroup plc

Transaction in own shares

FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	31 March 2023
Number of ordinary shares purchased	242,190
Weighted average price paid (p)	104.66
Highest price paid (p)	108.00
Lowest price paid (p)	103.10

Following the above purchase, FirstGroup holds 32,035,411 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 718,561,351. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 31 March 2023 is 718,561,351. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.

Contacts at FirstGroup: Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [e-mail] Tel: [phone]	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: [phone]
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall  Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood Tel: [phone]

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information: 

Venue	Weighted average price (pence per share)	Aggregated volume
XLON	104.27	169,253
BATE	105.57	28,575
CHIX	105.57	29,809
TRQX	105.57	14,553

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:04:15	34	103.10	BATE
08:04:17	7	103.10	BATE
08:04:23	20	104.00	XLON
08:04:24	278	104.90	XLON
08:04:24	439	104.90	XLON
08:04:25	408	105.50	XLON
08:04:45	408	108.00	TRQX
08:04:45	2,377	108.00	XLON
08:04:45	408	108.00	CHIX
08:04:45	409	108.00	BATE
08:04:51	463	107.90	CHIX
08:04:51	463	107.90	BATE
08:04:51	463	107.90	XLON
08:04:51	463	107.90	TRQX
08:05:32	3,122	107.80	BATE
08:05:32	114	107.90	BATE
08:05:32	114	107.90	CHIX
08:05:32	114	107.90	TRQX
08:05:32	114	107.90	XLON
08:05:34	250	106.70	CHIX
08:05:34	250	106.70	BATE
08:05:34	35	106.70	TRQX
08:05:48	94	106.80	BATE
08:05:48	100	106.80	CHIX
08:05:48	215	106.80	TRQX
08:05:48	250	106.80	XLON
08:05:51	34	106.70	TRQX
08:05:54	28	106.00	XLON
08:05:54	28	106.00	BATE
08:05:54	28	106.00	CHIX
08:05:54	27	106.00	TRQX
08:05:54	5	106.00	TRQX
08:08:02	148	108.00	XLON
08:08:05	23	107.90	XLON
08:08:05	431	107.90	XLON
08:08:05	454	108.00	CHIX
08:08:41	104	106.10	BATE
08:08:41	393	106.10	BATE
08:08:41	366	105.40	CHIX
08:08:41	497	105.40	TRQX
08:08:41	497	106.20	XLON
08:08:51	152	106.50	CHIX
08:08:51	85	106.50	CHIX
08:10:00	228	106.30	BATE
08:10:06	13	106.30	CHIX
08:10:06	300	106.30	CHIX
08:10:06	313	106.50	TRQX
08:10:07	11	106.60	CHIX
08:10:07	38	106.60	CHIX
08:10:26	253	105.70	XLON
08:10:26	253	105.70	TRQX
08:10:30	194	105.70	CHIX
08:10:30	153	105.70	BATE
08:10:31	38	106.60	CHIX
08:10:32	80	106.70	TRQX
08:11:14	81	105.80	CHIX
08:11:14	81	105.80	BATE
08:11:14	120	105.80	XLON
08:11:14	120	105.80	TRQX
08:11:20	66	106.00	CHIX
08:11:23	66	106.00	BATE
08:11:27	147	106.00	CHIX
08:11:30	65	106.00	XLON
08:11:51	30	105.40	XLON
08:11:51	30	105.40	TRQX
08:11:51	31	105.40	CHIX
08:11:51	31	105.40	BATE
08:11:51	6	105.40	XLON
08:12:21	22	105.70	CHIX
08:12:24	22	105.70	BATE
08:12:29	8	105.30	CHIX
08:12:29	4	105.30	BATE
08:12:29	21	105.30	XLON
08:12:29	143	105.30	TRQX
08:12:33	204	105.60	BATE
08:12:36	41	105.60	BATE
08:13:10	247	105.20	BATE
08:13:10	204	105.50	CHIX
08:14:21	18	105.50	CHIX
08:14:21	109	105.50	CHIX
08:14:21	207	105.60	XLON
08:15:02	5	105.60	CHIX
08:15:02	1	105.60	CHIX
08:19:58	176	105.60	CHIX
08:20:00	114	105.60	CHIX
08:20:02	43	105.60	CHIX
08:20:03	33	105.70	BATE
08:20:03	143	105.70	BATE
08:20:06	14	105.70	CHIX
08:20:06	4	105.70	CHIX
08:20:06	5	105.70	CHIX
08:20:06	113	105.70	CHIX
08:20:20	3	105.70	CHIX
08:20:20	3	105.70	CHIX
08:20:20	21	105.70	CHIX
08:20:20	101	105.70	CHIX
08:21:07	26	105.80	CHIX
08:21:09	44	105.80	CHIX
08:21:12	5	105.80	CHIX
08:21:15	9	105.80	CHIX
08:21:18	1	105.80	CHIX
08:21:30	175	105.90	XLON
08:21:32	117	105.90	CHIX
08:21:33	35	105.90	BATE
08:21:36	175	105.90	TRQX
08:21:39	23	105.80	CHIX
08:21:42	2	105.80	CHIX
08:22:00	5	105.80	CHIX
08:22:03	7	105.80	CHIX
08:22:03	7	105.80	CHIX
08:22:03	3	105.80	CHIX
08:22:03	81	105.80	CHIX
08:22:14	25	105.90	CHIX
08:22:18	47	105.40	CHIX
08:22:18	47	105.40	BATE
08:22:18	46	105.40	XLON
08:22:18	46	105.40	TRQX
08:22:50	134	105.80	CHIX
08:22:51	95	105.80	CHIX
08:22:54	27	105.80	CHIX
08:22:57	19	105.80	CHIX
08:23:00	6	105.80	CHIX
08:23:03	3	105.80	CHIX
08:24:00	72	105.90	CHIX
08:24:02	265	105.90	CHIX
08:24:03	14	105.90	CHIX
08:24:06	53	105.90	CHIX
08:24:09	3	105.90	CHIX
08:24:26	72	105.80	TRQX
08:24:26	34	105.70	CHIX
08:24:26	38	105.90	BATE
08:24:26	34	105.90	BATE
08:24:26	11	105.50	CHIX
08:24:26	72	105.50	XLON
08:24:59	32	105.60	XLON
08:25:49	61	105.40	TRQX
08:25:49	61	105.40	XLON
08:25:49	62	105.40	CHIX
08:25:49	62	105.40	BATE
08:25:49	12	105.40	XLON
08:25:52	212	105.60	CHIX
08:25:52	104	105.60	CHIX
08:25:52	316	105.70	XLON
08:25:52	155	105.20	XLON
08:25:52	47	105.10	BATE
08:25:52	269	105.10	BATE
08:25:52	226	105.10	TRQX
08:25:52	89	105.10	TRQX
08:26:55	18	104.70	CHIX
08:26:55	423	105.20	BATE
08:26:57	422	105.20	XLON
08:27:00	383	105.20	CHIX
08:27:00	6	105.20	CHIX
08:27:00	16	105.20	CHIX
08:27:01	84	105.20	XLON
08:27:02	81	105.20	CHIX
08:27:06	30	105.20	BATE
08:27:06	55	105.20	BATE
08:27:09	17	105.20	XLON
08:27:11	16	105.20	CHIX
08:27:12	4	105.20	XLON
08:27:15	3	105.20	CHIX
08:27:54	34	104.70	TRQX
08:27:54	1	105.10	XLON
08:28:56	30	104.70	TRQX
08:28:56	7	105.10	CHIX
08:28:59	17	105.00	BATE
08:29:00	1	105.00	BATE
08:29:00	1	105.00	BATE
08:31:17	2	104.70	CHIX
08:31:41	34	104.70	CHIX
08:34:16	60	105.40	TRQX
08:34:16	436	105.40	TRQX
08:34:16	370	105.40	XLON
08:34:16	188	105.40	TRQX
08:34:16	374	105.40	XLON
08:34:16	60	105.40	TRQX
08:34:16	709	105.40	CHIX
08:34:16	745	105.40	BATE
08:34:18	1,671	105.40	XLON
08:35:38	61	105.40	CHIX
08:35:38	62	105.40	BATE
08:35:38	334	105.40	TRQX
08:35:38	61	105.40	TRQX
08:35:47	1,285	105.50	XLON
08:35:47	407	105.50	XLON
08:36:38	175	105.50	BATE
08:36:40	758	105.80	XLON
08:36:42	174	105.80	XLON
08:36:45	152	105.80	XLON
08:36:48	31	105.80	XLON
08:36:51	34	105.80	XLON
08:36:54	6	105.80	XLON
08:36:57	7	105.80	XLON
08:36:59	1	105.80	XLON
08:37:00	1	105.80	XLON
08:42:23	285	106.00	BATE
08:44:31	166	105.90	BATE
08:44:33	166	105.90	CHIX
08:44:36	105	105.90	TRQX
08:44:36	60	105.90	TRQX
08:44:39	165	105.90	XLON
08:44:42	34	105.90	CHIX
08:44:45	33	105.90	XLON
08:44:48	33	105.90	TRQX
08:44:51	33	105.90	BATE
08:44:53	9	105.90	BATE
08:44:54	21	105.90	BATE
08:44:56	6	105.60	CHIX
08:44:56	2	105.60	BATE
08:44:56	7	105.60	XLON
08:45:20	73	105.70	CHIX
08:45:21	73	105.70	BATE
08:45:24	15	105.70	CHIX
08:45:27	15	105.70	BATE
08:45:30	3	105.70	CHIX
08:45:32	3	105.70	BATE
08:46:53	79	105.70	CHIX
08:46:53	30	105.70	CHIX
08:46:53	6	105.70	CHIX
08:46:54	10	105.70	BATE
08:46:57	8	105.70	CHIX
08:46:57	15	105.70	CHIX
08:46:57	72	105.80	XLON
08:49:22	2	105.60	TRQX
08:49:22	20	105.80	CHIX
08:49:22	42	105.90	TRQX
08:49:22	28	105.90	TRQX
08:49:22	1	105.60	BATE
08:49:24	11	105.90	XLON
08:49:27	9	105.90	CHIX
08:49:30	3	105.90	BATE
08:49:51	2	105.90	XLON
08:49:54	82	105.90	BATE
08:49:57	2	105.90	CHIX
08:50:00	16	105.90	BATE
08:50:02	1	105.90	XLON
08:52:13	1	105.60	CHIX
08:52:13	3	105.60	BATE
08:52:13	1	105.60	XLON
08:52:13	9	105.60	TRQX
08:52:13	60	105.60	XLON
08:52:17	4	105.50	CHIX
08:52:17	2	105.50	BATE
08:52:17	3	105.50	TRQX
08:52:17	4	105.80	XLON
08:52:40	2	105.80	BATE
08:53:07	4	105.40	BATE
08:53:09	3	105.70	XLON
08:53:12	11	105.70	BATE
08:53:15	3	105.70	CHIX
08:53:18	2	105.70	BATE
08:53:28	1	105.40	BATE
08:53:58	10	105.60	BATE
08:54:00	13	105.60	BATE
08:54:01	2	105.60	BATE
08:54:23	3	105.60	BATE
08:54:24	6	105.60	BATE
08:54:27	1	105.60	BATE
08:54:36	1	105.60	BATE
08:55:10	4	105.40	BATE
08:55:10	1	105.40	CHIX
08:55:10	3	105.40	TRQX
08:55:10	1	105.40	XLON
08:56:09	4	105.60	BATE
08:56:12	14	105.60	BATE
08:56:15	4	105.60	XLON
08:56:23	4	105.60	CHIX
08:56:43	4	105.60	XLON
08:56:45	9	105.60	CHIX
08:56:46	3	105.60	BATE
08:56:48	1	105.60	XLON
08:56:59	1	105.60	BATE
08:57:20	1	105.30	BATE
08:57:40	5	105.60	BATE
08:57:42	9	105.60	BATE
08:57:44	5	105.60	CHIX
08:57:45	5	105.60	XLON
08:57:48	1	105.60	BATE
08:57:51	1	105.60	BATE
08:57:57	4	105.30	TRQX
08:58:00	1	105.60	CHIX
08:58:12	1	105.60	BATE
08:58:15	7	105.60	CHIX
08:58:17	1	105.60	XLON
08:58:35	1	105.60	CHIX
08:58:59	8	105.60	XLON
08:59:00	4	105.60	CHIX
08:59:00	7	105.60	CHIX
08:59:03	2	105.60	XLON
08:59:23	2	105.60	CHIX
08:59:24	9	105.60	XLON
08:59:27	1	105.60	CHIX
08:59:30	1	105.60	XLON
08:59:44	2	105.30	TRQX
09:00:05	9	105.60	XLON
09:00:08	1	105.60	BATE
09:00:33	1	105.30	BATE
09:00:49	8	105.60	BATE
09:00:51	4	105.60	BATE
09:00:54	2	105.60	XLON
09:01:19	1	105.60	BATE
09:01:45	6	105.30	XLON
09:01:45	1	105.30	BATE
09:01:47	1	105.20	TRQX
09:01:48	133	105.50	BATE
09:01:49	132	105.50	XLON
09:01:51	81	105.50	CHIX
09:01:51	51	105.50	CHIX
09:01:54	8	105.50	CHIX
09:01:54	9	105.50	CHIX
09:01:54	9	105.50	CHIX
09:02:56	12	105.30	BATE
09:02:56	27	105.50	XLON
09:03:00	3	105.50	BATE
09:03:00	11	105.50	BATE
09:03:03	12	105.50	CHIX
09:03:06	5	105.50	XLON
09:03:09	3	105.50	BATE
09:03:12	3	105.50	CHIX
09:03:32	2	105.50	CHIX
09:03:36	2	105.50	CHIX
09:03:39	1	105.50	CHIX
09:06:35	1	105.30	XLON
09:06:35	131	105.30	TRQX
09:06:35	5	105.30	CHIX
09:06:35	1	105.30	BATE
09:06:35	412	105.30	CHIX
09:07:29	21	105.40	CHIX
09:07:30	21	105.40	BATE
09:07:33	4	105.40	CHIX
09:07:51	5	105.40	BATE
09:07:54	20	105.40	XLON
09:07:57	3	105.40	CHIX
09:08:00	4	105.40	XLON
09:08:03	1	105.50	BATE
09:16:27	239	105.50	XLON
09:16:29	1	105.60	CHIX
09:20:53	279	105.40	CHIX
09:20:54	107	105.60	XLON
09:20:54	86	105.60	XLON
09:20:54	86	105.60	XLON
09:20:55	279	105.60	TRQX
09:20:57	279	105.60	BATE
09:21:00	74	105.60	CHIX
09:21:03	56	105.60	XLON
09:21:06	56	105.60	BATE
09:21:09	3	105.60	CHIX
09:21:09	12	105.60	CHIX
09:21:12	11	105.60	BATE
09:21:15	11	105.60	XLON
09:21:18	3	105.60	CHIX
09:24:17	29	105.70	TRQX
09:25:42	73	105.80	TRQX
09:25:42	29	105.80	TRQX
09:25:43	102	106.10	XLON
09:25:44	21	106.10	XLON
09:26:22	103	106.00	CHIX
09:26:22	103	106.00	BATE
09:26:22	42	106.00	TRQX
09:28:06	30	106.10	XLON
09:28:09	17	106.10	CHIX
09:28:09	13	106.10	CHIX
09:28:12	6	106.10	XLON
09:28:14	5	106.10	CHIX
09:28:14	1	106.10	CHIX
09:28:15	4	106.10	CHIX
09:29:12	1	106.10	CHIX
09:29:12	1	106.10	CHIX
09:29:29	1	106.20	CHIX
09:29:29	1	106.20	CHIX
09:29:29	89	106.30	CHIX
09:29:29	1	106.30	CHIX
09:29:29	1	106.10	XLON
09:29:31	559	106.10	CHIX
09:29:31	115	106.10	CHIX
09:29:31	673	106.20	XLON
09:29:32	30	106.00	BATE
09:29:32	30	106.00	TRQX
09:29:32	640	106.00	XLON
09:29:32	397	106.00	CHIX
09:30:19	129	105.90	BATE
09:30:19	128	105.90	CHIX
09:30:19	128	105.90	XLON
09:30:19	128	105.90	TRQX
09:30:19	16	105.90	CHIX
09:30:49	208	106.10	BATE
09:30:51	207	106.10	XLON
09:30:54	41	106.10	BATE
09:30:57	8	106.10	BATE
09:31:20	1	105.80	CHIX
09:31:20	207	106.10	CHIX
09:31:21	106	106.10	BATE
09:31:24	13	106.10	XLON
09:33:24	50	106.20	XLON
09:33:25	149	106.20	XLON
09:33:27	32	106.20	CHIX
09:33:27	30	105.90	XLON
09:33:27	51	105.90	BATE
09:33:27	10	105.90	XLON
09:33:27	18	106.20	CHIX
09:34:58	420	106.10	XLON
09:35:00	420	106.10	CHIX
09:35:03	420	106.10	BATE
09:35:06	84	106.10	XLON
09:35:09	84	106.10	CHIX
09:35:12	84	106.10	BATE
09:35:15	372	106.10	TRQX
09:35:15	48	106.10	TRQX
09:35:18	17	106.10	CHIX
09:35:21	14	106.10	BATE
09:35:21	3	106.10	BATE
09:35:24	3	106.10	CHIX
09:35:42	16	105.90	TRQX
09:35:42	66	106.10	TRQX
09:35:42	2	106.10	TRQX
09:35:45	17	106.10	XLON
09:38:52	7	106.10	CHIX
09:38:54	7	106.10	XLON
09:38:57	4	106.10	XLON
09:39:00	2	106.10	CHIX
09:40:38	1	106.10	XLON
09:40:42	6	106.10	CHIX
09:40:45	1	106.10	XLON
09:40:54	1	106.10	CHIX
09:41:08	3	106.10	XLON
09:41:09	2	106.10	CHIX
09:41:36	8	106.10	BATE
09:41:39	4	106.10	CHIX
09:41:42	1	106.10	BATE
09:42:43	7	106.10	TRQX
09:42:45	7	106.00	BATE
09:42:48	1	106.00	XLON
09:42:56	1	106.00	CHIX
09:43:48	3	106.00	XLON
09:43:51	6	106.00	CHIX
09:43:54	1	106.00	BATE
09:44:00	1	106.00	XLON
09:44:13	1	106.00	CHIX
09:44:59	3	106.00	XLON
09:45:00	3	106.00	CHIX
09:45:27	1	106.00	BATE
09:45:54	7	106.00	CHIX
09:45:57	2	106.00	BATE
09:46:00	1	106.00	CHIX
09:46:08	1	106.00	BATE
09:48:57	8	106.00	CHIX
09:49:00	2	106.00	BATE
09:49:47	2	106.00	CHIX
09:50:38	4	106.00	BATE
09:50:39	4	106.00	CHIX
09:50:42	1	106.00	BATE
09:51:05	1	106.00	CHIX
09:51:38	1	105.80	XLON
09:51:38	1	105.80	XLON
09:51:38	2	105.80	TRQX
09:51:38	1	105.80	BATE
09:51:38	1	105.80	CHIX
09:52:12	25	105.90	TRQX
09:52:12	16	105.90	TRQX
09:52:15	41	105.90	BATE
09:52:18	41	105.90	CHIX
09:52:21	41	105.90	XLON
09:52:24	9	105.90	CHIX
09:52:26	8	105.90	XLON
09:52:27	8	105.90	BATE
09:52:30	2	105.90	CHIX
09:53:03	8	105.90	TRQX
09:53:06	3	105.90	CHIX
09:53:26	2	105.90	BATE
09:54:28	3	105.60	CHIX
09:54:30	3	105.90	BATE
09:54:33	2	105.90	TRQX
09:54:41	1	105.90	BATE
09:55:04	1	105.60	CHIX
09:55:04	2	105.90	TRQX
09:55:40	1	105.60	TRQX
09:55:43	2	105.50	BATE
09:55:43	2	105.50	CHIX
09:55:43	272	105.50	TRQX
09:55:43	2	105.50	XLON
09:55:43	1	105.50	TRQX
09:57:58	25	105.70	XLON
09:58:00	25	105.70	CHIX
09:58:03	25	105.70	BATE
09:58:06	5	105.70	CHIX
09:58:09	5	105.70	XLON
09:58:12	5	105.70	BATE
09:58:15	1	105.70	CHIX
09:58:18	1	105.70	BATE
09:58:58	1	105.70	XLON
09:59:41	9	105.60	CHIX
09:59:43	8	105.40	XLON
09:59:43	63	105.40	TRQX
09:59:43	64	105.60	CHIX
10:00:58	56	105.40	XLON
10:01:08	70	105.40	CHIX
10:01:08	64	105.40	BATE
10:01:08	92	105.40	CHIX
10:01:08	27	105.40	TRQX
10:01:08	6	105.40	XLON
10:03:13	12	105.20	BATE
10:03:13	12	105.20	CHIX
10:03:37	8	105.10	CHIX
10:03:37	63	105.40	BATE
10:03:39	63	105.40	XLON
10:03:42	55	105.40	CHIX
10:03:45	13	105.40	XLON
10:03:48	13	105.40	BATE
10:03:51	11	105.40	CHIX
10:03:54	3	105.40	BATE
10:03:57	2	105.40	CHIX
10:04:06	2	105.40	XLON
10:04:09	1	105.40	CHIX
10:04:26	1	105.10	BATE
10:04:26	1	105.10	BATE
10:05:30	20	105.10	TRQX
10:06:00	18	105.10	TRQX
10:06:00	20	105.40	TRQX
10:06:00	5	105.40	TRQX
10:06:03	2	105.40	TRQX
10:06:03	2	105.40	TRQX
10:06:06	20	105.40	TRQX
10:06:06	1	105.50	XLON
10:07:53	14	105.30	TRQX
10:07:53	359	105.50	XLON
10:07:54	4	105.50	BATE
10:07:57	72	105.50	XLON
10:08:00	3	105.50	XLON
10:08:03	14	105.50	XLON
10:08:06	2	105.50	CHIX
10:08:09	2	105.50	XLON
10:08:10	1	105.60	CHIX
10:10:34	504	105.60	CHIX
10:10:34	5	105.60	CHIX
10:10:34	3	105.60	CHIX
10:10:36	511	105.70	XLON
10:10:38	360	105.70	CHIX
10:10:38	33	105.70	CHIX
10:10:38	1	105.70	CHIX
10:10:38	102	105.60	XLON
10:24:50	341	105.40	CHIX
10:51:02	507	105.60	BATE
10:51:02	633	105.60	CHIX
10:53:36	873	105.60	CHIX
10:53:36	103	105.60	TRQX
10:53:36	470	105.60	XLON
10:53:36	530	105.60	TRQX
10:53:36	163	105.60	XLON
10:53:36	848	105.60	CHIX
10:59:44	292	105.80	XLON
10:59:45	91	105.90	TRQX
10:59:45	1,248	106.00	XLON
10:59:45	251	106.10	CHIX
10:59:45	41	106.10	CHIX
10:59:50	209	106.00	BATE
10:59:50	59	106.00	CHIX
10:59:51	228	106.00	CHIX
10:59:51	150	106.00	CHIX
10:59:51	208	106.00	XLON
10:59:51	208	106.00	TRQX
10:59:51	41	106.00	BATE
11:00:16	64	106.10	BATE
11:00:19	64	106.10	XLON
11:00:20	13	106.10	XLON
11:03:05	96	106.10	XLON
11:03:07	84	106.10	CHIX
11:03:07	7	106.10	CHIX
11:03:07	6	106.10	CHIX
11:03:10	19	106.10	XLON
11:03:13	19	106.10	CHIX
11:03:16	12	106.10	BATE
11:03:19	4	106.10	XLON
11:03:22	4	106.10	CHIX
11:03:25	2	106.10	BATE
11:04:12	2	106.10	XLON
11:05:10	4	106.10	BATE
11:05:31	2	106.10	XLON
11:06:08	3	106.10	BATE
11:07:18	4	106.10	XLON
11:07:42	4	106.10	BATE
11:07:46	3	106.10	XLON
11:08:19	1	106.10	CHIX
11:09:42	47	106.10	TRQX
11:09:42	17	106.10	TRQX
11:09:45	4	105.90	XLON
11:09:45	1	105.90	BATE
11:09:45	4	105.90	CHIX
11:09:45	1	105.90	XLON
11:09:45	1	105.90	TRQX
11:09:47	180	106.10	XLON
11:09:49	135	106.10	XLON
11:09:50	36	106.10	XLON
11:09:52	27	106.10	XLON
11:09:55	231	106.10	XLON
11:09:58	5	106.10	XLON
11:10:01	47	106.10	XLON
11:10:04	1	106.10	XLON
11:10:57	12	105.90	BATE
11:10:57	158	106.10	CHIX
11:10:57	11	106.10	CHIX
11:10:57	10	106.10	CHIX
11:10:57	1	106.10	CHIX
11:11:01	9	106.10	XLON
11:11:04	4	106.10	CHIX
11:11:04	4	106.10	CHIX
11:11:04	2	106.10	CHIX
11:11:04	26	106.10	CHIX
11:11:07	3	106.10	XLON
11:12:33	18	105.90	TRQX
11:12:33	8	106.10	CHIX
11:12:37	4	106.10	XLON
11:12:40	1	106.10	CHIX
11:13:19	10	105.90	BATE
11:13:19	1	106.10	XLON
11:13:22	2	106.10	CHIX
11:13:34	8	105.90	TRQX
11:13:34	1	106.10	XLON
11:14:03	14	105.90	BATE
11:14:03	2	106.10	CHIX
11:15:23	36	105.90	TRQX
11:15:23	3	106.10	XLON
11:15:25	7	106.10	CHIX
11:15:28	145	106.10	BATE
11:15:31	1	106.10	CHIX
11:25:46	18	105.80	CHIX
11:25:46	38	106.10	BATE
11:25:46	19	105.80	CHIX
11:25:47	4	105.80	CHIX
11:25:47	37	105.80	TRQX
11:25:47	37	105.80	XLON
11:41:44	36	105.70	CHIX
11:41:44	36	105.70	BATE
11:41:44	35	105.70	TRQX
11:41:44	35	105.70	XLON
11:41:48	116	106.00	BATE
11:41:49	116	106.00	XLON
11:41:52	1,571	106.00	CHIX
11:41:52	1	106.00	CHIX
11:41:52	29	106.00	CHIX
11:41:53	23	106.00	BATE
11:41:55	23	106.00	XLON
11:41:58	96	106.00	BATE
11:42:01	12	106.00	TRQX
11:42:01	104	106.00	TRQX
11:42:04	20	106.00	BATE
11:42:07	410	106.00	CHIX
11:42:07	3	106.00	CHIX
11:42:07	3	106.00	CHIX
11:42:10	4	106.00	CHIX
11:42:10	3	106.00	CHIX
11:42:10	3	106.00	CHIX
11:42:10	103	106.00	CHIX
11:42:11	4	106.20	XLON
11:43:41	41	106.20	XLON
11:43:43	188	106.20	CHIX
11:43:43	12	106.20	CHIX
11:43:43	10	106.20	CHIX
11:43:44	8	106.20	XLON
11:43:46	42	106.20	CHIX
11:43:49	1	106.20	XLON
11:44:54	9	106.20	CHIX
11:44:55	11	106.20	XLON
11:44:58	2	106.20	CHIX
11:45:13	2	106.00	XLON
11:45:13	4	106.00	BATE
11:45:13	210	106.00	TRQX
11:45:13	1	106.00	XLON
11:45:50	40	105.90	TRQX
11:45:50	470	106.10	XLON
11:45:51	237	105.90	BATE
11:45:51	470	105.90	CHIX
11:45:51	233	105.90	BATE
11:45:51	8	105.90	XLON
11:45:51	430	105.90	TRQX
11:46:28	22	105.80	CHIX
11:46:28	104	106.00	XLON
11:46:31	82	106.00	CHIX
11:46:34	21	106.00	XLON
11:46:37	16	106.00	CHIX
11:46:40	104	106.00	BATE
11:46:43	4	106.00	XLON
11:46:46	20	106.00	BATE
11:46:49	4	106.00	BATE
11:46:52	4	106.00	BATE
11:46:55	4	106.00	CHIX
11:46:58	1	106.00	BATE
11:47:10	1	105.80	CHIX
11:47:10	1	105.80	BATE
11:47:10	1	105.80	XLON
11:47:10	104	105.80	TRQX
11:52:57	20	105.60	CHIX
11:52:57	134	105.90	XLON
11:53:01	134	105.90	BATE
11:53:04	133	105.90	TRQX
11:53:07	114	105.90	CHIX
11:53:10	27	105.90	XLON
11:53:13	27	105.90	BATE
11:53:16	23	105.90	CHIX
11:53:19	6	105.90	XLON
11:53:22	5	105.90	BATE
11:53:25	5	105.90	CHIX
11:53:28	4	105.90	CHIX
11:53:31	1	105.90	CHIX
11:54:00	26	105.90	TRQX
11:54:04	5	105.90	CHIX
11:54:07	1	105.90	XLON
11:54:18	1	105.90	CHIX
11:55:01	4	105.90	XLON
11:55:04	10	105.90	CHIX
11:55:07	1	105.90	XLON
11:56:10	2	105.90	CHIX
11:56:21	7	105.90	XLON
11:56:25	2	105.90	CHIX
11:56:48	2	105.90	XLON
11:57:38	2	105.90	CHIX
11:57:38	4	105.90	CHIX
11:57:40	163	105.70	CHIX
11:57:40	6	105.90	XLON
11:58:39	1	105.60	BATE
11:59:25	1	105.60	CHIX
12:00:38	227	105.90	XLON
12:00:40	12	105.90	CHIX
12:00:43	45	105.90	XLON
12:00:46	11	105.90	BATE
12:00:49	9	105.90	XLON
12:00:52	7	105.90	CHIX
12:00:55	3	105.90	BATE
12:01:28	2	105.90	CHIX
12:01:31	9	105.90	BATE
12:01:34	2	105.90	CHIX
12:01:37	1	105.90	XLON
12:02:16	1	105.90	CHIX
12:02:44	6	105.90	XLON
12:02:46	8	105.90	CHIX
12:02:49	1	105.90	XLON
12:03:10	2	105.60	CHIX
12:03:10	1	105.60	CHIX
12:03:10	5	105.60	TRQX
12:03:10	1	105.60	BATE
12:03:39	21	105.70	BATE
12:03:40	21	105.70	CHIX
12:03:43	14	105.70	TRQX
12:04:08	11	105.70	CHIX
12:04:10	11	105.70	BATE
12:04:13	10	105.70	TRQX
12:04:16	3	105.70	CHIX
12:04:57	10	105.70	XLON
12:05:01	5	105.70	CHIX
12:05:02	2	105.50	BATE
12:05:02	2	105.50	XLON
12:05:02	2	105.50	TRQX
12:05:02	2	105.50	TRQX
12:07:02	47	105.40	BATE
12:07:02	47	105.40	CHIX
12:07:02	47	105.40	TRQX
12:07:02	47	105.40	XLON
12:07:02	10	105.40	TRQX
12:10:22	136	105.50	BATE
12:10:25	135	105.50	XLON
12:11:34	84	105.50	BATE
12:11:37	83	105.50	CHIX
12:11:40	83	105.50	XLON
12:11:43	63	105.50	TRQX
12:11:43	20	105.50	TRQX
12:11:45	17	105.50	CHIX
12:11:46	17	105.50	BATE
12:11:49	16	105.50	XLON
12:11:52	6	105.50	TRQX
12:11:52	5	105.50	TRQX
12:11:52	176	105.50	TRQX
12:11:55	8	105.50	XLON
12:11:58	4	105.50	BATE
12:12:01	3	105.50	CHIX
12:12:41	3	105.50	XLON
12:13:04	9	105.50	CHIX
12:13:07	7	105.50	XLON
12:13:09	2	105.50	XLON
12:14:17	2	105.50	XLON
12:14:19	9	105.50	XLON
12:14:22	1	105.50	CHIX
12:17:09	16	105.40	TRQX
12:17:09	2	105.50	XLON
12:17:46	21	105.40	TRQX
12:17:49	5	105.50	XLON
12:17:52	3	105.50	CHIX
12:18:22	1	105.50	BATE
12:18:25	6	105.50	CHIX
12:18:28	1	105.50	XLON
12:18:34	1	105.50	CHIX
12:19:14	4	105.40	XLON
12:19:14	1	105.40	XLON
12:19:14	1	105.40	BATE
12:19:14	6	105.40	TRQX
12:19:14	11	105.40	CHIX
12:22:20	149	105.40	BATE
12:22:21	148	105.40	XLON
12:22:22	108	105.40	CHIX
12:22:22	40	105.40	CHIX
12:22:23	13	105.40	TRQX
12:22:23	59	105.50	CHIX
12:22:23	44	105.50	CHIX
12:25:51	170	105.50	BATE
12:25:52	169	105.50	XLON
12:25:55	125	105.50	CHIX
12:25:55	44	105.50	CHIX
12:25:58	115	105.50	CHIX
12:25:58	4	105.50	CHIX
12:25:58	2	105.50	CHIX
12:26:01	34	105.50	BATE
12:26:04	34	105.50	XLON
12:26:07	12	105.50	TRQX
12:26:43	59	105.50	BATE
12:26:46	59	105.50	XLON
12:26:49	12	105.50	BATE
12:26:52	12	105.50	XLON
12:26:55	10	105.50	CHIX
12:26:55	49	105.50	CHIX
12:27:31	23	105.50	CHIX
12:27:34	23	105.50	BATE
12:27:37	22	105.50	XLON
12:27:40	9	105.50	TRQX
12:27:40	13	105.50	TRQX
12:27:43	5	105.50	XLON
12:27:46	5	105.50	CHIX
12:27:49	5	105.50	CHIX
12:27:52	4	105.50	TRQX
12:27:55	4	105.50	BATE
12:27:58	1	105.50	XLON
12:28:10	1	105.50	TRQX
12:32:22	13	105.50	XLON
12:32:25	1	105.50	CHIX
12:32:57	3	105.50	XLON
12:32:58	6	105.50	CHIX
12:32:58	3	105.50	CHIX
12:33:48	4	105.50	BATE
12:33:52	7	105.50	CHIX
12:33:55	3	105.50	CHIX
12:35:34	3	105.60	XLON
12:35:35	536	105.70	CHIX
12:35:36	916	105.70	XLON
12:35:38	78	105.70	CHIX
12:35:38	29	105.70	CHIX
12:35:40	183	105.70	XLON
12:35:41	22	105.70	CHIX
12:35:43	36	105.70	XLON
12:35:44	3	105.70	TRQX
12:35:45	1	105.70	TRQX
12:36:25	4	105.50	XLON
12:36:28	3	105.70	TRQX
12:37:45	4	105.50	BATE
12:37:45	4	105.50	CHIX
12:37:45	1	105.50	XLON
12:37:45	1	105.50	TRQX
12:37:45	1	105.50	TRQX
12:40:00	23	105.50	CHIX
12:40:00	15	105.50	CHIX
12:40:00	125	105.60	XLON
12:56:00	113	105.40	XLON
12:56:00	126	105.40	TRQX
12:56:00	127	105.40	CHIX
12:56:00	127	105.40	BATE
12:56:00	14	105.40	XLON
12:56:11	239	105.40	BATE
12:56:11	239	105.40	CHIX
12:56:11	239	105.40	XLON
12:56:11	162	105.40	TRQX
12:59:54	234	105.40	CHIX
12:59:54	234	105.40	BATE
12:59:54	233	105.40	XLON
12:59:54	233	105.40	TRQX
12:59:54	47	105.40	BATE
13:01:31	43	105.50	BATE
13:01:31	23	105.50	BATE
13:01:33	256	105.60	XLON
13:01:33	951	105.60	XLON
13:03:22	19	105.40	CHIX
13:04:44	1,188	105.40	CHIX
13:04:44	1,486	105.60	BATE
13:04:44	667	105.60	BATE
13:04:44	41	105.60	BATE
13:10:12	40	105.40	CHIX
13:10:12	765	105.40	CHIX
13:10:12	805	105.40	BATE
13:10:12	1,207	105.40	TRQX
13:10:12	804	105.40	XLON
13:16:39	284	105.20	BATE
13:16:39	283	105.20	CHIX
13:16:39	1,005	105.20	TRQX
13:18:17	400	105.30	BATE
13:18:18	39	105.30	XLON
13:18:18	14	105.30	XLON
13:18:18	346	105.30	XLON
13:18:22	94	105.30	CHIX
13:18:22	305	105.30	CHIX
13:18:25	80	105.30	BATE
13:18:28	62	105.30	XLON
13:18:28	17	105.30	XLON
13:18:31	68	105.30	CHIX
13:18:31	12	105.30	CHIX
13:20:42	113	105.30	BATE
13:20:50	100	105.10	XLON
13:20:50	100	105.10	CHIX
13:20:50	100	105.10	BATE
13:20:50	99	105.10	TRQX
13:24:00	21	105.20	CHIX
13:24:00	77	105.20	CHIX
13:24:01	98	105.20	XLON
13:24:04	98	105.20	BATE
13:24:07	29	105.20	XLON
13:24:10	20	105.20	BATE
13:24:13	20	105.20	CHIX
13:24:16	19	105.20	XLON
13:24:19	6	105.20	XLON
13:24:22	4	105.20	BATE
13:24:25	4	105.20	CHIX
13:28:00	1	104.90	BATE
13:28:00	97	105.20	TRQX
13:31:28	41	105.10	BATE
13:37:03	218	104.70	TRQX
13:37:03	218	104.70	XLON
13:37:03	218	104.70	CHIX
13:37:03	218	104.70	BATE
13:39:38	59	104.80	BATE
13:39:40	59	104.80	CHIX
13:39:43	245	104.80	BATE
13:39:46	40	104.80	CHIX
13:39:49	49	104.80	BATE
13:39:52	1	104.80	CHIX
13:39:52	5	104.80	CHIX
13:41:34	35	104.60	CHIX
13:41:34	36	104.60	BATE
13:41:34	35	104.60	TRQX
13:41:34	35	104.60	XLON
13:48:40	61	104.60	BATE
13:48:42	116	104.60	CHIX
13:48:42	69	104.70	BATE
13:48:49	66	105.10	BATE
13:51:21	26	104.80	BATE
14:00:02	65	104.80	XLON
14:00:03	2,384	104.80	BATE
14:08:57	1,783	104.80	XLON
14:08:57	65	104.80	CHIX
14:08:57	65	104.80	TRQX
14:08:57	950	104.80	BATE
14:08:57	386	104.80	XLON
14:32:36	88	104.70	BATE
14:32:36	87	104.70	CHIX
14:32:36	944	104.90	XLON
14:36:00	172	104.70	BATE
14:36:00	34	104.70	CHIX
14:36:00	30	104.70	TRQX
14:36:02	171	104.90	XLON
14:36:02	6	105.00	XLON
14:45:00	225	104.80	CHIX
14:45:00	57	104.80	TRQX
14:45:00	226	104.80	BATE
14:45:00	477	104.80	XLON
14:47:12	23	104.70	BATE
14:47:12	471	105.00	CHIX
14:47:14	470	105.00	XLON
14:47:15	137	105.00	BATE
14:47:15	311	105.00	BATE
14:47:17	25	105.00	XLON
14:47:17	69	105.00	XLON
14:47:18	89	105.00	BATE
14:57:09	145	104.70	BATE
14:57:09	151	104.70	XLON
14:57:09	152	104.70	CHIX
14:57:09	151	104.70	TRQX
14:57:09	7	104.70	BATE
14:57:09	143	104.70	BATE
14:59:47	74	104.80	BATE
14:59:50	74	104.80	CHIX
14:59:53	15	104.80	BATE
14:59:56	15	104.80	CHIX
14:59:59	3	104.80	BATE
15:01:50	3	104.60	CHIX
15:01:50	1	104.60	BATE
15:01:50	74	104.60	XLON
15:01:50	74	104.60	TRQX
15:01:50	15	104.60	BATE
15:10:00	43	104.50	XLON
15:10:00	9	104.50	BATE
15:10:00	43	104.50	TRQX
15:10:00	43	104.50	CHIX
15:10:00	35	104.50	BATE
15:12:03	117	104.40	TRQX
15:12:03	117	104.40	BATE
15:12:03	117	104.40	CHIX
15:12:03	117	104.40	XLON
15:12:03	24	104.40	BATE
15:19:00	56	104.20	BATE
15:19:00	56	104.20	CHIX
15:25:00	261	104.20	BATE
15:28:00	52	104.20	BATE
15:28:00	115	104.20	CHIX
15:30:00	66	104.50	CHIX
15:30:02	182	104.50	BATE
15:37:00	137	104.20	BATE
15:37:00	136	104.20	CHIX
15:40:00	40	104.20	TRQX
15:40:00	155	104.20	CHIX
15:40:00	27	104.20	BATE
15:45:50	69	104.10	CHIX
15:45:50	69	104.10	BATE
15:45:50	69	104.30	XLON
15:51:02	148	104.10	BATE
15:51:02	101	104.10	CHIX
15:53:02	126	104.00	BATE
15:53:05	160	104.20	BATE
15:53:06	177	104.20	BATE
15:53:08	126	104.20	CHIX
15:53:11	75	104.20	TRQX
15:53:11	50	104.20	TRQX
15:53:11	126	104.30	XLON
15:53:14	36	104.30	BATE
15:53:17	243	104.30	XLON
15:53:17	8	104.30	XLON
15:53:20	172	104.30	TRQX
15:53:20	78	104.30	TRQX
15:53:23	50	104.30	XLON
15:53:26	32	104.30	BATE
15:53:29	25	104.30	CHIX
15:53:30	10	104.30	XLON
15:53:32	50	104.30	TRQX
15:53:35	8	104.30	BATE
15:53:38	6	104.30	BATE
15:53:41	10	104.30	TRQX
15:56:01	12	104.10	XLON
15:56:01	12	104.10	TRQX
15:56:01	12	104.10	CHIX
15:56:01	13	104.10	BATE
15:56:53	336	104.00	CHIX
15:56:53	337	104.00	BATE
15:56:54	332	104.20	TRQX
15:56:54	4	104.20	TRQX
15:56:56	138	104.20	BATE
15:56:59	67	104.20	TRQX
15:57:02	65	104.20	CHIX
15:57:02	72	104.20	CHIX
15:57:02	13	104.30	TRQX
15:57:03	336	104.30	XLON
15:57:11	298	104.10	CHIX
15:57:11	298	104.10	BATE
15:57:11	297	104.10	XLON
15:57:11	297	104.10	TRQX
15:57:11	59	104.10	XLON
15:57:28	58	104.00	BATE
15:57:28	58	104.00	CHIX
15:57:28	58	104.00	XLON
15:57:28	57	104.00	TRQX
15:58:24	49	104.00	XLON
15:58:24	49	104.00	TRQX
15:58:24	50	104.00	BATE
15:58:24	49	104.00	CHIX
15:58:24	285	104.00	BATE
16:01:07	75	103.90	CHIX
16:01:07	75	103.90	XLON
16:06:28	197	103.80	BATE
16:06:28	197	103.80	CHIX
16:10:42	156	103.70	CHIX
16:10:42	121	103.70	BATE
16:10:42	156	103.90	XLON
16:20:00	50	103.60	BATE
16:20:00	201	103.90	CHIX
16:20:02	201	103.90	XLON
16:20:05	152	103.90	BATE
16:20:08	40	103.90	XLON
16:20:11	40	103.90	CHIX
16:20:14	30	103.90	BATE
16:20:17	10	103.90	BATE
16:20:20	8	103.90	CHIX
16:20:22	8	103.90	XLON
16:20:26	6	103.90	BATE
16:20:29	2	103.90	CHIX
16:21:02	200	103.90	TRQX
16:21:02	1	103.90	TRQX
16:21:05	380	103.90	CHIX
16:21:08	2	103.90	XLON
16:21:10	76	103.90	CHIX
16:21:11	158	103.90	XLON
16:21:11	71	103.90	XLON
16:22:10	69	103.60	XLON
16:23:19	117	103.80	BATE
16:23:22	179	103.80	XLON
16:23:23	117	103.80	CHIX
16:23:26	116	103.80	XLON
16:23:29	36	103.80	XLON
16:23:32	24	103.80	XLON
16:23:35	23	103.80	BATE
16:23:38	23	103.80	CHIX
16:23:41	7	103.80	XLON
16:23:44	5	103.80	CHIX
16:23:47	5	103.80	XLON
16:23:50	4	103.80	BATE
16:23:53	1	103.80	CHIX
16:25:00	1	103.80	BATE
16:25:02	69	103.80	CHIX
16:25:05	171	103.80	BATE
16:25:08	13	103.80	CHIX
16:25:11	35	103.80	BATE
16:25:14	2	103.80	CHIX
16:25:17	7	103.80	BATE
16:25:20	1	103.80	XLON
16:27:07	1	103.50	XLON
16:28:00	133	103.80	CHIX
16:28:02	142	103.80	XLON
16:28:02	2	103.80	XLON
16:28:05	133	103.80	BATE
16:28:08	133	103.80	XLON
16:28:08	29	103.90	XLON
16:28:50	774	103.80	XLON
16:28:50	50	103.90	XLON
16:29:45	110	103.90	BATE
16:29:47	108	103.90	XLON
16:29:47	2	103.90	XLON
16:29:47	29	104.00	CHIX
16:29:47	81	104.00	CHIX
16:35:00	3,196	103.90	XLON
16:35:00	10,420	103.90	XLON
16:35:00	6,122	103.90	XLON
16:35:00	7,752	103.90	XLON
16:35:00	2,864	103.90	XLON
16:35:00	33,761	103.90	XLON
16:35:00	60	103.90	XLON
16:35:00	2	103.90	XLON
16:35:00	13	103.90	XLON
16:35:00	10,438	103.90	XLON
16:35:00	4,849	103.90	XLON
16:35:00	4,369	103.90	XLON
16:35:00	2,724	103.90	XLON
16:35:00	10,584	103.90	XLON
16:35:00	9,867	103.90	XLON
16:35:00	9,249	103.90	XLON
16:35:00	16,259	103.90	XLON