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

11th Apr 2022 07:00

RNS Number : 8782H

Taylor Wimpey PLC

11 April 2022

Taylor Wimpey plc

Transaction in Own Shares

Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022.

Date of purchase:	8 April 2022
Number of ordinary shares purchased:	3,000,000
Lowest price paid per share:	129.60 pence
Highest price paid per share:	133.00 pence
Average price paid per share:	131.44 pence
Venue:	London Stock Exchange

The Company intends to cancel the purchased shares.

Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,602,930,875 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,602,930,875 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.

Schedule of purchases

Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)

Date of purchases: 8 April 2022

Investment firm: Citigroup Global Markets Limited

Individual transactions

Date of Transaction	Time of Transaction	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08/04/2022	16:28:18	742	132.65	XLON	xZKAfFgERUR
08/04/2022	16:28:18	569	132.65	XLON	xZKAfFgERUT
08/04/2022	16:27:55	1669	132.70	XLON	xZKAfFgEOqC
08/04/2022	16:27:55	1545	132.70	XLON	xZKAfFgEOqE
08/04/2022	16:27:23	1649	132.70	XLON	xZKAfFgEO2w
08/04/2022	16:27:08	2269	132.75	XLON	xZKAfFgEOGf
08/04/2022	16:27:08	5594	132.75	XLON	xZKAfFgEOGm
08/04/2022	16:26:49	3947	132.80	XLON	xZKAfFgEPeU
08/04/2022	16:26:49	2267	132.80	XLON	xZKAfFgEPhW
08/04/2022	16:26:45	1038	132.85	XLON	xZKAfFgEPrK
08/04/2022	16:26:41	1095	132.75	XLON	xZKAfFgEPsW
08/04/2022	16:26:30	3770	132.75	XLON	xZKAfFgEPx7
08/04/2022	16:26:15	3872	132.75	XLON	xZKAfFgEP80
08/04/2022	16:26:05	2009	132.75	XLON	xZKAfFgEPIn
08/04/2022	16:25:40	3962	132.70	XLON	xZKAfFgE6vR
08/04/2022	16:25:40	2493	132.70	XLON	xZKAfFgE6vT
08/04/2022	16:25:35	367	132.70	XLON	xZKAfFgE64d
08/04/2022	16:25:35	1281	132.70	XLON	xZKAfFgE64f
08/04/2022	16:25:35	750	132.70	XLON	xZKAfFgE64b
08/04/2022	16:25:00	6346	132.70	XLON	xZKAfFgE6Q8
08/04/2022	16:25:00	3120	132.75	XLON	xZKAfFgE7ba
08/04/2022	16:24:50	1617	132.75	XLON	xZKAfFgE7iw
08/04/2022	16:24:09	7290	132.75	XLON	xZKAfFgE7Nq
08/04/2022	16:24:05	1260	132.80	XLON	xZKAfFgE7JP
08/04/2022	16:24:05	1289	132.80	XLON	xZKAfFgE7JR
08/04/2022	16:23:48	3966	132.80	XLON	xZKAfFgE4YD
08/04/2022	16:23:48	1669	132.80	XLON	xZKAfFgE4YF
08/04/2022	16:23:48	490	132.80	XLON	xZKAfFgE4jj
08/04/2022	16:23:48	1652	132.80	XLON	xZKAfFgE4jl
08/04/2022	16:23:39	1169	132.60	XLON	xZKAfFgE4g0
08/04/2022	16:23:39	200	132.60	XLON	xZKAfFgE4gN
08/04/2022	16:23:39	81	132.60	XLON	xZKAfFgE4rY
08/04/2022	16:23:39	3307	132.65	XLON	xZKAfFgE4rR
08/04/2022	16:23:39	2100	132.70	XLON	xZKAfFgE4q9
08/04/2022	16:23:39	1758	132.70	XLON	xZKAfFgE4q7
08/04/2022	16:23:39	1669	132.70	XLON	xZKAfFgE4q5
08/04/2022	16:23:39	320	132.75	XLON	xZKAfFgE4q3
08/04/2022	16:23:39	2695	132.70	XLON	xZKAfFgE4qB
08/04/2022	16:23:39	1095	132.75	XLON	xZKAfFgE4q1
08/04/2022	16:23:39	1502	132.60	XLON	xZKAfFgE4qM
08/04/2022	16:23:39	3223	132.65	XLON	xZKAfFgE4tc
08/04/2022	16:23:39	1349	132.75	XLON	xZKAfFgE4t5
08/04/2022	16:23:39	3156	132.70	XLON	xZKAfFgE4sk
08/04/2022	16:23:39	3473	132.75	XLON	xZKAfFgE4s2
08/04/2022	16:23:39	3718	132.75	XLON	xZKAfFgE4sC
08/04/2022	16:23:01	2874	132.80	XLON	xZKAfFgE4Ku
08/04/2022	16:23:01	1669	132.80	XLON	xZKAfFgE4Kz
08/04/2022	16:23:01	2121	132.80	XLON	xZKAfFgE4K$
08/04/2022	16:23:01	1332	132.80	XLON	xZKAfFgE4K1
08/04/2022	16:23:01	1500	132.80	XLON	xZKAfFgE4K3
08/04/2022	16:22:21	7788	132.80	XLON	xZKAfFgE5th
08/04/2022	16:21:57	8964	132.80	XLON	xZKAfFgE51b
08/04/2022	16:21:33	49	132.85	XLON	xZKAfFgE5G@
08/04/2022	16:21:33	744	132.85	XLON	xZKAfFgE5G3
08/04/2022	16:21:33	1210	132.85	XLON	xZKAfFgE5GC
08/04/2022	16:21:33	193	132.85	XLON	xZKAfFgE5GE
08/04/2022	16:21:33	556	132.85	XLON	xZKAfFgE5JW
08/04/2022	16:21:33	2954	132.85	XLON	xZKAfFgE5JY
08/04/2022	16:21:33	465	132.85	XLON	xZKAfFgE5Jd
08/04/2022	16:21:33	13	132.85	XLON	xZKAfFgE5Je
08/04/2022	16:21:33	469	132.85	XLON	xZKAfFgE5Jo
08/04/2022	16:21:33	1768	132.85	XLON	xZKAfFgE5Jk
08/04/2022	16:21:33	141	132.85	XLON	xZKAfFgE5Jg
08/04/2022	16:20:49	5500	132.85	XLON	xZKAfFgE2x2
08/04/2022	16:20:49	386	132.85	XLON	xZKAfFgE2x8
08/04/2022	16:20:49	2160	132.85	XLON	xZKAfFgE2x6
08/04/2022	16:20:05	2502	132.85	XLON	xZKAfFgE3XZ
08/04/2022	16:20:05	13	132.85	XLON	xZKAfFgE3Xn
08/04/2022	16:20:05	1315	132.85	XLON	xZKAfFgE3Xj
08/04/2022	16:20:05	2551	132.85	XLON	xZKAfFgE3Xf
08/04/2022	16:20:05	1545	132.85	XLON	xZKAfFgE3Xd
08/04/2022	16:20:05	1669	132.85	XLON	xZKAfFgE3Xb
08/04/2022	16:19:36	1639	132.85	XLON	xZKAfFgE33b
08/04/2022	16:19:36	1545	132.85	XLON	xZKAfFgE33Z
08/04/2022	16:19:36	1500	132.85	XLON	xZKAfFgE33X
08/04/2022	16:19:36	995	132.85	XLON	xZKAfFgE30V
08/04/2022	16:19:36	2253	132.80	XLON	xZKAfFgE33p
08/04/2022	16:19:36	5646	132.85	XLON	xZKAfFgE33r
08/04/2022	16:18:36	2208	132.85	XLON	xZKAfFgE0vt
08/04/2022	16:18:36	2912	132.85	XLON	xZKAfFgE0vv
08/04/2022	16:18:07	1958	132.90	XLON	xZKAfFgE0H@
08/04/2022	16:18:07	6629	132.90	XLON	xZKAfFgE0H0
08/04/2022	16:17:22	1701	132.90	XLON	xZKAfFgE1wg
08/04/2022	16:17:22	1	132.90	XLON	xZKAfFgE15k
08/04/2022	16:17:22	7937	132.90	XLON	xZKAfFgE15m
08/04/2022	16:17:02	6465	132.95	XLON	xZKAfFgE1HR
08/04/2022	16:16:25	5392	132.95	XLON	xZKAfFgEEqe
08/04/2022	16:15:31	5381	132.95	XLON	xZKAfFgEEPW
08/04/2022	16:15:30	1148	133.00	XLON	xZKAfFgEEQp
08/04/2022	16:15:30	6614	133.00	XLON	xZKAfFgEEQr
08/04/2022	16:14:02	5133	133.00	XLON	xZKAfFgECZc
08/04/2022	16:12:23	1166	133.00	XLON	xZKAfFgEDwX
08/04/2022	16:12:22	3579	133.00	XLON	xZKAfFgEDw6
08/04/2022	16:12:22	1554	133.00	XLON	xZKAfFgEDw8
08/04/2022	16:12:07	5133	133.00	XLON	xZKAfFgED8o
08/04/2022	16:10:12	5133	132.95	XLON	xZKAfFgEBq8
08/04/2022	16:09:01	431	132.80	XLON	xZKAfFgE8iM
08/04/2022	16:09:01	2056	132.80	XLON	xZKAfFgE8iO
08/04/2022	16:09:01	5668	132.85	XLON	xZKAfFgE8iQ
08/04/2022	16:08:10	1014	132.90	XLON	xZKAfFgE8V2
08/04/2022	16:08:10	638	132.90	XLON	xZKAfFgE8V4
08/04/2022	16:08:10	4410	132.90	XLON	xZKAfFgE8Ue
08/04/2022	16:08:10	4882	132.90	XLON	xZKAfFgE8U@
08/04/2022	16:07:36	1166	132.95	XLON	xZKAfFgE9uX
08/04/2022	16:07:36	1501	132.90	XLON	xZKAfFgE9ua
08/04/2022	16:07:36	3421	132.95	XLON	xZKAfFgE9ui
08/04/2022	16:06:45	156	132.95	XLON	xZKAfFgFsYx
08/04/2022	16:06:45	842	132.95	XLON	xZKAfFgFsY$
08/04/2022	16:06:44	1655	133.00	XLON	xZKAfFgFsji
08/04/2022	16:03:53	9662	133.00	XLON	xZKAfFgFq68
08/04/2022	16:00:17	1	133.00	XLON	xZKAfFgFpC0
08/04/2022	16:00:17	7144	133.00	XLON	xZKAfFgFpC2
08/04/2022	16:00:17	8121	133.00	XLON	xZKAfFgFpFt
08/04/2022	15:58:25	3349	132.65	XLON	xZKAfFgFnrC
08/04/2022	15:58:25	4024	132.70	XLON	xZKAfFgFnqy
08/04/2022	15:58:25	1500	132.80	XLON	xZKAfFgFnqR
08/04/2022	15:58:25	1008	132.80	XLON	xZKAfFgFnqP
08/04/2022	15:58:25	5133	132.75	XLON	xZKAfFgFntf
08/04/2022	15:56:43	2453	132.60	XLON	xZKAfFgF$jA
08/04/2022	15:56:25	5674	132.65	XLON	xZKAfFgF$xs
08/04/2022	15:55:13	3361	132.65	XLON	xZKAfFgFy9@
08/04/2022	15:55:13	2518	132.65	XLON	xZKAfFgFy90
08/04/2022	15:53:55	1099	132.60	XLON	xZKAfFgFzLf
08/04/2022	15:53:55	190	132.65	XLON	xZKAfFgFzLp
08/04/2022	15:53:55	859	132.65	XLON	xZKAfFgFzLr
08/04/2022	15:53:47	996	132.65	XLON	xZKAfFgFzI4
08/04/2022	15:53:47	1692	132.70	XLON	xZKAfFgFzTl
08/04/2022	15:53:21	2016	132.75	XLON	xZKAfFgFwtW
08/04/2022	15:53:20	2086	132.75	XLON	xZKAfFgFws3
08/04/2022	15:53:05	712	132.80	XLON	xZKAfFgFw5E
08/04/2022	15:53:05	1450	132.80	XLON	xZKAfFgFw5G
08/04/2022	15:53:02	3584	132.80	XLON	xZKAfFgFw6w
08/04/2022	15:52:54	1166	132.80	XLON	xZKAfFgFwFC
08/04/2022	15:52:52	2625	132.80	XLON	xZKAfFgFw9Z
08/04/2022	15:52:12	1557	132.65	XLON	xZKAfFgFxqa
08/04/2022	15:51:48	1646	132.65	XLON	xZKAfFgFx2$
08/04/2022	15:51:17	1227	132.65	XLON	xZKAfFgFuqD
08/04/2022	15:51:17	1166	132.70	XLON	xZKAfFgFuty
08/04/2022	15:51:10	1885	132.70	XLON	xZKAfFgFuux
08/04/2022	15:51:09	7120	132.80	XLON	xZKAfFgFuxf
08/04/2022	15:51:09	3125	132.75	XLON	xZKAfFgFuxd
08/04/2022	15:50:59	862	132.80	XLON	xZKAfFgFuB9
08/04/2022	15:50:55	1305	132.80	XLON	xZKAfFgFuKz
08/04/2022	15:50:54	5169	132.80	XLON	xZKAfFgFuNe
08/04/2022	15:50:07	5198	132.80	XLON	xZKAfFgFvuV
08/04/2022	15:50:07	5133	132.80	XLON	xZKAfFgFvxY
08/04/2022	15:49:24	1040	132.80	XLON	xZKAfFgFcXe
08/04/2022	15:49:24	8495	132.80	XLON	xZKAfFgFcXq
08/04/2022	15:49:24	496	132.80	XLON	xZKAfFgFcXs
08/04/2022	15:49:24	670	132.80	XLON	xZKAfFgFcX$
08/04/2022	15:49:24	975	132.80	XLON	xZKAfFgFcWz
08/04/2022	15:49:24	947	132.80	XLON	xZKAfFgFcW2
08/04/2022	15:49:24	1196	132.80	XLON	xZKAfFgFcWG
08/04/2022	15:49:24	5551	132.75	XLON	xZKAfFgFcZn
08/04/2022	15:48:07	4686	132.80	XLON	xZKAfFgFdss
08/04/2022	15:47:05	24	132.80	XLON	xZKAfFgFagY
08/04/2022	15:45:12	2410	132.80	XLON	xZKAfFgFbQJ
08/04/2022	15:44:37	2623	132.85	XLON	xZKAfFgFYvw
08/04/2022	15:44:36	4092	132.85	XLON	xZKAfFgFYw1
08/04/2022	15:44:25	3097	132.95	XLON	xZKAfFgFYLn
08/04/2022	15:44:25	2732	132.90	XLON	xZKAfFgFYLl
08/04/2022	15:43:28	5450	132.85	XLON	xZKAfFgFZBe
08/04/2022	15:42:12	2081	132.90	XLON	xZKAfFgFWBz
08/04/2022	15:42:12	26	132.95	XLON	xZKAfFgFWAk
08/04/2022	15:42:12	1392	132.95	XLON	xZKAfFgFWAi
08/04/2022	15:42:12	1545	132.95	XLON	xZKAfFgFWAm
08/04/2022	15:42:12	4227	132.95	XLON	xZKAfFgFWLa
08/04/2022	15:41:20	1545	132.85	XLON	xZKAfFgFXD7
08/04/2022	15:41:20	1434	132.85	XLON	xZKAfFgFXD5
08/04/2022	15:41:20	2523	132.85	XLON	xZKAfFgFXCh
08/04/2022	15:41:20	3355	132.85	XLON	xZKAfFgFXCj
08/04/2022	15:40:52	5325	132.85	XLON	xZKAfFgFkdt
08/04/2022	15:40:25	3887	132.90	XLON	xZKAfFgFkCy
08/04/2022	15:39:58	3275	132.90	XLON	xZKAfFgFl5Y
08/04/2022	15:39:49	7463	132.95	XLON	xZKAfFgFlKm
08/04/2022	15:39:42	1166	133.00	XLON	xZKAfFgFlIZ
08/04/2022	15:37:53	2787	132.80	XLON	xZKAfFgFjM5
08/04/2022	15:37:53	8100	132.80	XLON	xZKAfFgFjMQ
08/04/2022	15:37:45	1243	132.85	XLON	xZKAfFgFjRo
08/04/2022	15:37:45	5133	132.85	XLON	xZKAfFgFjR6
08/04/2022	15:37:10	3215	132.85	XLON	xZKAfFgFg9f
08/04/2022	15:36:52	64	132.90	XLON	xZKAfFgFhfd
08/04/2022	15:36:51	5133	132.90	XLON	xZKAfFgFheb
08/04/2022	15:36:51	3851	132.90	XLON	xZKAfFgFhe3
08/04/2022	15:36:51	1282	132.90	XLON	xZKAfFgFhe5
08/04/2022	15:35:15	7656	132.90	XLON	xZKAfFgFeBB
08/04/2022	15:33:30	4500	132.70	XLON	xZKAfFgFMmr
08/04/2022	15:33:30	1029	132.70	XLON	xZKAfFgFMm7
08/04/2022	15:33:30	3441	132.70	XLON	xZKAfFgFMm9
08/04/2022	15:32:44	8126	132.60	XLON	xZKAfFgFNdo
08/04/2022	15:31:02	2001	132.60	XLON	xZKAfFgFKLM
08/04/2022	15:30:33	1675	132.65	XLON	xZKAfFgFLi8
08/04/2022	15:30:33	2753	132.65	XLON	xZKAfFgFLiJ
08/04/2022	15:30:33	4116	132.70	XLON	xZKAfFgFLll
08/04/2022	15:30:23	1873	132.75	XLON	xZKAfFgFLmE
08/04/2022	15:30:23	6474	132.75	XLON	xZKAfFgFLmG
08/04/2022	15:30:15	5133	132.80	XLON	xZKAfFgFL@n
08/04/2022	15:29:35	1545	132.75	XLON	xZKAfFgFLQ0
08/04/2022	15:29:35	424	132.75	XLON	xZKAfFgFLQ@
08/04/2022	15:29:34	656	132.65	XLON	xZKAfFgFLQA
08/04/2022	15:29:29	2622	132.65	XLON	xZKAfFgFIcW
08/04/2022	15:29:29	5133	132.65	XLON	xZKAfFgFIcg
08/04/2022	15:29:10	1278	132.70	XLON	xZKAfFgFIqt
08/04/2022	15:28:07	2253	132.65	XLON	xZKAfFgFJtY
08/04/2022	15:28:07	3000	132.70	XLON	xZKAfFgFJto
08/04/2022	15:27:58	1291	132.70	XLON	xZKAfFgFJx2
08/04/2022	15:27:58	4703	132.70	XLON	xZKAfFgFJxG
08/04/2022	15:27:42	1631	132.70	XLON	xZKAfFgFJ8e
08/04/2022	15:25:46	3488	132.40	XLON	xZKAfFgFH$j
08/04/2022	15:25:00	3141	132.40	XLON	xZKAfFgFUkS
08/04/2022	15:25:00	4430	132.45	XLON	xZKAfFgFUkU
08/04/2022	15:25:00	2727	132.45	XLON	xZKAfFgFUfW
08/04/2022	15:24:40	2020	132.50	XLON	xZKAfFgFUuD
08/04/2022	15:24:40	1500	132.50	XLON	xZKAfFgFUuB
08/04/2022	15:24:40	989	132.50	XLON	xZKAfFgFUu9
08/04/2022	15:24:40	1913	132.50	XLON	xZKAfFgFUuP
08/04/2022	15:24:12	1190	132.30	XLON	xZKAfFgFUV@
08/04/2022	15:24:12	1168	132.30	XLON	xZKAfFgFUV0
08/04/2022	15:24:07	3259	132.25	XLON	xZKAfFgFUQg
08/04/2022	15:23:56	1669	132.25	XLON	xZKAfFgFVlH
08/04/2022	15:23:37	1500	132.25	XLON	xZKAfFgFVoM
08/04/2022	15:23:37	1669	132.25	XLON	xZKAfFgFVoK
08/04/2022	15:23:37	682	132.25	XLON	xZKAfFgFVoI
08/04/2022	15:22:53	2426	132.00	XLON	xZKAfFgFSXp
08/04/2022	15:22:40	3000	131.95	XLON	xZKAfFgFStj
08/04/2022	15:21:44	8160	131.95	XLON	xZKAfFgFTW$
08/04/2022	15:21:25	1751	132.00	XLON	xZKAfFgFTzo
08/04/2022	15:20:41	464	132.00	XLON	xZKAfFgFQbc
08/04/2022	15:20:41	8069	132.00	XLON	xZKAfFgFQba
08/04/2022	15:19:50	4425	131.90	XLON	xZKAfFgFQEE
08/04/2022	15:19:50	2322	131.90	XLON	xZKAfFgFQEG
08/04/2022	15:19:50	326	131.90	XLON	xZKAfFgFQEI
08/04/2022	15:18:02	1251	131.80	XLON	xZKAfFgFOgF
08/04/2022	15:17:36	1215	131.75	XLON	xZKAfFgFO1d
08/04/2022	15:17:36	587	131.75	XLON	xZKAfFgFO1j
08/04/2022	15:17:36	472	131.75	XLON	xZKAfFgFO1l
08/04/2022	15:17:27	1081	131.75	XLON	xZKAfFgFO9n
08/04/2022	15:17:19	1402	131.75	XLON	xZKAfFgFOLf
08/04/2022	15:17:18	1425	131.80	XLON	xZKAfFgFOL$
08/04/2022	15:17:08	3444	131.80	XLON	xZKAfFgFOUl
08/04/2022	15:17:08	3204	131.80	XLON	xZKAfFgFOPl
08/04/2022	15:17:08	3694	131.80	XLON	xZKAfFgFOPr
08/04/2022	15:16:47	2159	131.85	XLON	xZKAfFgFPiS
08/04/2022	15:16:47	5790	131.85	XLON	xZKAfFgFPiU
08/04/2022	15:15:17	2409	131.80	XLON	xZKAfFgF6pe
08/04/2022	15:14:38	1182	131.60	XLON	xZKAfFgF6S9
08/04/2022	15:14:38	1683	131.65	XLON	xZKAfFgF6SD
08/04/2022	15:14:18	3671	131.60	XLON	xZKAfFgF7ng
08/04/2022	15:14:16	6835	131.60	XLON	xZKAfFgF7zF
08/04/2022	15:13:46	8261	131.65	XLON	xZKAfFgF4Yg
08/04/2022	15:12:13	1166	131.65	XLON	xZKAfFgF5w4
08/04/2022	15:12:01	5091	131.65	XLON	xZKAfFgF5B@
08/04/2022	15:11:10	3047	131.70	XLON	xZKAfFgF24R
08/04/2022	15:11:04	1858	131.75	XLON	xZKAfFgF22U
08/04/2022	15:10:36	2727	131.70	XLON	xZKAfFgF3Xe
08/04/2022	15:10:14	1757	131.70	XLON	xZKAfFgF35Z
08/04/2022	15:10:14	1866	131.70	XLON	xZKAfFgF35b
08/04/2022	15:10:14	7112	131.75	XLON	xZKAfFgF35x
08/04/2022	15:10:00	4084	131.80	XLON	xZKAfFgF3Gy
08/04/2022	15:09:46	3794	131.80	XLON	xZKAfFgF0Zc
08/04/2022	15:09:19	1545	131.75	XLON	xZKAfFgF0wl
08/04/2022	15:09:19	1669	131.75	XLON	xZKAfFgF0wn
08/04/2022	15:09:13	5133	131.75	XLON	xZKAfFgF008
08/04/2022	15:07:21	5333	131.50	XLON	xZKAfFgFE4b
08/04/2022	15:07:09	3502	131.50	XLON	xZKAfFgFEFz
08/04/2022	15:06:33	1139	131.40	XLON	xZKAfFgFFg9
08/04/2022	15:06:33	3181	131.40	XLON	xZKAfFgFFgB
08/04/2022	15:06:02	2492	131.40	XLON	xZKAfFgFFTe
08/04/2022	15:06:01	2253	131.55	XLON	xZKAfFgFFVj
08/04/2022	15:06:01	1359	131.50	XLON	xZKAfFgFFVZ
08/04/2022	15:06:01	1944	131.60	XLON	xZKAfFgFFVF
08/04/2022	15:06:01	3189	131.60	XLON	xZKAfFgFFVH
08/04/2022	15:05:32	2112	131.60	XLON	xZKAfFgFCw0
08/04/2022	15:05:32	3021	131.60	XLON	xZKAfFgFCw2
08/04/2022	15:05:32	299	131.60	XLON	xZKAfFgFCw8
08/04/2022	15:05:32	1370	131.60	XLON	xZKAfFgFCwA
08/04/2022	15:05:07	1668	131.60	XLON	xZKAfFgFCJ8
08/04/2022	15:04:44	712	131.55	XLON	xZKAfFgFDh5
08/04/2022	15:04:44	556	131.55	XLON	xZKAfFgFDh6
08/04/2022	15:04:44	2046	131.55	XLON	xZKAfFgFDhL
08/04/2022	15:04:44	610	131.55	XLON	xZKAfFgFDhF
08/04/2022	15:04:44	1362	131.55	XLON	xZKAfFgFDgl
08/04/2022	15:04:27	3636	131.55	XLON	xZKAfFgFD6f
08/04/2022	15:04:27	1497	131.55	XLON	xZKAfFgFD6h
08/04/2022	15:04:23	1236	131.60	XLON	xZKAfFgFD0$
08/04/2022	15:03:25	329	131.50	XLON	xZKAfFgFA0V
08/04/2022	15:03:25	64	131.50	XLON	xZKAfFgFA3f
08/04/2022	15:03:25	608	131.50	XLON	xZKAfFgFA3d
08/04/2022	15:03:24	5220	131.50	XLON	xZKAfFgFADf
08/04/2022	15:02:21	98	131.30	XLON	xZKAfFgFB3Y
08/04/2022	15:02:21	699	131.30	XLON	xZKAfFgFB3a
08/04/2022	15:02:21	598	131.30	XLON	xZKAfFgFB3q
08/04/2022	15:02:21	1439	131.30	XLON	xZKAfFgFB3k
08/04/2022	15:02:21	640	131.30	XLON	xZKAfFgFB3i
08/04/2022	15:02:21	119	131.30	XLON	xZKAfFgFB3g
08/04/2022	15:02:21	1545	131.30	XLON	xZKAfFgFB3e
08/04/2022	15:02:21	1669	131.30	XLON	xZKAfFgFB3c
08/04/2022	15:02:02	5203	131.30	XLON	xZKAfFgFBP6
08/04/2022	15:00:01	25	131.15	XLON	xZKAfFg8sZ8
08/04/2022	15:00:00	910	131.20	XLON	xZKAfFg8skW
08/04/2022	15:00:00	1482	131.20	XLON	xZKAfFg8sfF
08/04/2022	14:59:53	930	131.30	XLON	xZKAfFg8spl
08/04/2022	14:59:53	1458	131.30	XLON	xZKAfFg8spp
08/04/2022	14:59:53	2888	131.30	XLON	xZKAfFg8spn
08/04/2022	14:59:53	2457	131.25	XLON	xZKAfFg8sps
08/04/2022	14:59:53	331	131.30	XLON	xZKAfFg8spJ
08/04/2022	14:59:53	7458	131.30	XLON	xZKAfFg8sok
08/04/2022	14:59:25	2635	131.35	XLON	xZKAfFg8sHs
08/04/2022	14:59:25	600	131.35	XLON	xZKAfFg8sHw
08/04/2022	14:58:13	5973	131.35	XLON	xZKAfFg8tUt
08/04/2022	14:57:51	7422	131.40	XLON	xZKAfFg8qeH
08/04/2022	14:56:31	4135	131.40	XLON	xZKAfFg8ry8
08/04/2022	14:55:59	1166	131.40	XLON	xZKAfFg8rLa
08/04/2022	14:55:58	8228	131.40	XLON	xZKAfFg8rLK
08/04/2022	14:55:45	86	131.45	XLON	xZKAfFg8rUj
08/04/2022	14:55:45	1545	131.45	XLON	xZKAfFg8rUh
08/04/2022	14:55:45	1009	131.45	XLON	xZKAfFg8rUf
08/04/2022	14:55:27	1669	131.45	XLON	xZKAfFg8oYN
08/04/2022	14:55:27	1545	131.45	XLON	xZKAfFg8oYL
08/04/2022	14:55:27	4995	131.45	XLON	xZKAfFg8oYJ
08/04/2022	14:55:17	12	131.45	XLON	xZKAfFg8osA
08/04/2022	14:54:17	689	131.35	XLON	xZKAfFg8plv
08/04/2022	14:54:17	370	131.35	XLON	xZKAfFg8plx
08/04/2022	14:54:17	1500	131.35	XLON	xZKAfFg8pl$
08/04/2022	14:54:17	1535	131.35	XLON	xZKAfFg8plz
08/04/2022	14:52:38	5256	131.20	XLON	xZKAfFg8mGp
08/04/2022	14:52:38	3567	131.20	XLON	xZKAfFg8mGF
08/04/2022	14:52:38	2348	131.20	XLON	xZKAfFg8mGH
08/04/2022	14:52:04	8745	131.25	XLON	xZKAfFg8ntE
08/04/2022	14:51:30	931	131.30	XLON	xZKAfFg8nS1
08/04/2022	14:51:30	651	131.30	XLON	xZKAfFg8nSD
08/04/2022	14:51:30	1545	131.30	XLON	xZKAfFg8nSF
08/04/2022	14:51:27	874	131.30	XLON	xZKAfFg8nRO
08/04/2022	14:51:27	1307	131.30	XLON	xZKAfFg8nQZ
08/04/2022	14:51:26	598	131.30	XLON	xZKAfFg8nQq
08/04/2022	14:51:26	355	131.30	XLON	xZKAfFg8nQm
08/04/2022	14:51:26	1545	131.30	XLON	xZKAfFg8nQH
08/04/2022	14:51:26	1006	131.30	XLON	xZKAfFg8nQF
08/04/2022	14:49:08	4508	131.15	XLON	xZKAfFg8ykW
08/04/2022	14:49:07	3085	131.20	XLON	xZKAfFg8yf9
08/04/2022	14:48:25	7077	131.20	XLON	xZKAfFg8yKN
08/04/2022	14:48:18	3584	131.20	XLON	xZKAfFg8yUn
08/04/2022	14:48:18	1512	131.20	XLON	xZKAfFg8yUp
08/04/2022	14:47:54	3214	131.20	XLON	xZKAfFg8zpA
08/04/2022	14:47:22	1502	131.20	XLON	xZKAfFg8zJ9
08/04/2022	14:47:12	1166	131.20	XLON	xZKAfFg8wjb
08/04/2022	14:46:13	2275	131.20	XLON	xZKAfFg8wQd
08/04/2022	14:46:13	1391	131.25	XLON	xZKAfFg8wQf
08/04/2022	14:46:13	1848	131.25	XLON	xZKAfFg8wQh
08/04/2022	14:45:01	1650	131.10	XLON	xZKAfFg8uhR
08/04/2022	14:45:01	3407	131.10	XLON	xZKAfFg8ugZ
08/04/2022	14:44:54	2897	131.15	XLON	xZKAfFg8upv
08/04/2022	14:44:54	3526	131.15	XLON	xZKAfFg8upx
08/04/2022	14:44:23	6538	131.20	XLON	xZKAfFg8uK5
08/04/2022	14:43:39	1166	131.25	XLON	xZKAfFg8v5K
08/04/2022	14:43:36	8578	131.25	XLON	xZKAfFg8v67
08/04/2022	14:43:17	1401	131.30	XLON	xZKAfFg8vLP
08/04/2022	14:43:17	1545	131.30	XLON	xZKAfFg8vKc
08/04/2022	14:43:17	852	131.30	XLON	xZKAfFg8vKa
08/04/2022	14:43:17	228	131.30	XLON	xZKAfFg8vKi
08/04/2022	14:43:17	576	131.30	XLON	xZKAfFg8vKe
08/04/2022	14:42:45	960	131.30	XLON	xZKAfFg8cgd
08/04/2022	14:42:45	1535	131.30	XLON	xZKAfFg8cgo
08/04/2022	14:42:45	10	131.30	XLON	xZKAfFg8cgs
08/04/2022	14:42:21	1171	131.25	XLON	xZKAfFg8c8q
08/04/2022	14:42:21	1166	131.25	XLON	xZKAfFg8c83
08/04/2022	14:41:34	287	131.25	XLON	xZKAfFg8dzP
08/04/2022	14:41:34	1258	131.25	XLON	xZKAfFg8dzR
08/04/2022	14:41:03	8733	131.25	XLON	xZKAfFg8dUc
08/04/2022	14:41:02	2864	131.30	XLON	xZKAfFg8dO1
08/04/2022	14:40:26	8241	131.35	XLON	xZKAfFg8a2l
08/04/2022	14:40:26	1669	131.35	XLON	xZKAfFg8a2p
08/04/2022	14:40:26	1545	131.35	XLON	xZKAfFg8a2n
08/04/2022	14:40:26	1521	131.35	XLON	xZKAfFg8a2r
08/04/2022	14:40:26	5133	131.30	XLON	xZKAfFg8a2u
08/04/2022	14:40:26	4209	131.30	XLON	xZKAfFg8a2$
08/04/2022	14:40:26	924	131.30	XLON	xZKAfFg8a21
08/04/2022	14:40:00	5133	131.35	XLON	xZKAfFg8bdr
08/04/2022	14:38:32	73	131.25	XLON	xZKAfFg8YFS
08/04/2022	14:38:32	1391	131.25	XLON	xZKAfFg8YEY
08/04/2022	14:38:32	1201	131.25	XLON	xZKAfFg8YEa
08/04/2022	14:38:32	59	131.25	XLON	xZKAfFg8YEg
08/04/2022	14:38:32	1201	131.25	XLON	xZKAfFg8YEi
08/04/2022	14:38:31	1260	131.25	XLON	xZKAfFg8YEu
08/04/2022	14:38:30	1669	131.25	XLON	xZKAfFg8YAX
08/04/2022	14:38:30	943	131.25	XLON	xZKAfFg8YBV
08/04/2022	14:38:30	1225	131.25	XLON	xZKAfFg8YA@
08/04/2022	14:37:30	1421	131.10	XLON	xZKAfFg8Z1f
08/04/2022	14:37:30	752	131.10	XLON	xZKAfFg8Z1h
08/04/2022	14:37:30	1178	131.10	XLON	xZKAfFg8Z1j
08/04/2022	14:37:04	5170	131.05	XLON	xZKAfFg8ZV7
08/04/2022	14:37:04	1545	131.05	XLON	xZKAfFg8ZV5
08/04/2022	14:37:04	195	131.05	XLON	xZKAfFg8ZV3
08/04/2022	14:37:04	3128	131.00	XLON	xZKAfFg8ZVA
08/04/2022	14:37:04	538	131.05	XLON	xZKAfFg8ZVG
08/04/2022	14:37:04	1143	131.05	XLON	xZKAfFg8ZVI
08/04/2022	14:37:04	306	131.05	XLON	xZKAfFg8ZVU
08/04/2022	14:37:04	2125	131.05	XLON	xZKAfFg8ZUc
08/04/2022	14:37:04	1545	131.05	XLON	xZKAfFg8ZUa
08/04/2022	14:37:04	1669	131.05	XLON	xZKAfFg8ZUY
08/04/2022	14:37:04	1143	131.05	XLON	xZKAfFg8ZUW
08/04/2022	14:33:59	1166	131.00	XLON	xZKAfFg8kLg
08/04/2022	14:33:30	2317	131.00	XLON	xZKAfFg8lzY
08/04/2022	14:32:46	2119	130.95	XLON	xZKAfFg8id7
08/04/2022	14:32:46	331	131.00	XLON	xZKAfFg8iWY
08/04/2022	14:32:46	4499	131.00	XLON	xZKAfFg8iWa
08/04/2022	14:32:46	15	131.00	XLON	xZKAfFg8iW2
08/04/2022	14:32:46	6000	131.00	XLON	xZKAfFg8iW4
08/04/2022	14:32:46	1181	131.00	XLON	xZKAfFg8iW6
08/04/2022	14:32:28	2715	131.10	XLON	xZKAfFg8ioM
08/04/2022	14:32:28	1669	131.10	XLON	xZKAfFg8ioS
08/04/2022	14:32:28	1545	131.10	XLON	xZKAfFg8ioQ
08/04/2022	14:32:28	1500	131.10	XLON	xZKAfFg8ioO
08/04/2022	14:30:59	1448	130.90	XLON	xZKAfFg8jOL
08/04/2022	14:30:59	4742	130.90	XLON	xZKAfFg8jRy
08/04/2022	14:30:03	972	131.25	XLON	xZKAfFg8h$J
08/04/2022	14:30:02	360	131.30	XLON	xZKAfFg8huX
08/04/2022	14:30:02	1449	131.30	XLON	xZKAfFg8huZ
08/04/2022	14:29:52	1166	131.35	XLON	xZKAfFg8h9f
08/04/2022	14:29:52	3584	131.35	XLON	xZKAfFg8h9m
08/04/2022	14:29:47	3780	131.40	XLON	xZKAfFg8hLz
08/04/2022	14:28:39	2180	131.40	XLON	xZKAfFg8evI
08/04/2022	14:28:06	1294	131.45	XLON	xZKAfFg8eNH
08/04/2022	14:28:01	3117	131.50	XLON	xZKAfFg8ePo
08/04/2022	14:28:00	3344	131.50	XLON	xZKAfFg8eOY
08/04/2022	14:28:00	3154	131.50	XLON	xZKAfFg8eOa
08/04/2022	14:25:58	1496	131.55	XLON	xZKAfFg8Mgb
08/04/2022	14:25:58	1846	131.55	XLON	xZKAfFg8Mgh
08/04/2022	14:25:58	4206	131.60	XLON	xZKAfFg8Mgj
08/04/2022	14:25:54	8425	131.65	XLON	xZKAfFg8MqH
08/04/2022	14:25:18	656	131.70	XLON	xZKAfFg8M1R
08/04/2022	14:25:16	4157	131.70	XLON	xZKAfFg8M2@
08/04/2022	14:25:04	3798	131.70	XLON	xZKAfFg8MBq
08/04/2022	14:25:00	64	131.70	XLON	xZKAfFg8MLO
08/04/2022	14:25:00	2015	131.70	XLON	xZKAfFg8MLQ
08/04/2022	14:24:57	49	131.70	XLON	xZKAfFg8MG1
08/04/2022	14:22:24	1166	131.70	XLON	xZKAfFg8K$i
08/04/2022	14:22:24	240	131.70	XLON	xZKAfFg8K$1
08/04/2022	14:22:24	4736	131.70	XLON	xZKAfFg8K$3
08/04/2022	14:22:15	1500	131.75	XLON	xZKAfFg8K4X
08/04/2022	14:22:15	45	131.75	XLON	xZKAfFg8K5V
08/04/2022	14:22:15	648	131.75	XLON	xZKAfFg8K5T
08/04/2022	14:22:15	542	131.75	XLON	xZKAfFg8K5R
08/04/2022	14:22:15	4976	131.70	XLON	xZKAfFg8K4l
08/04/2022	14:22:15	157	131.70	XLON	xZKAfFg8K4n
08/04/2022	14:19:45	8223	131.75	XLON	xZKAfFg8LPZ
08/04/2022	14:19:05	1108	131.70	XLON	xZKAfFg8Im7
08/04/2022	14:18:23	2673	131.70	XLON	xZKAfFg8IFd
08/04/2022	14:18:23	1669	131.70	XLON	xZKAfFg8IFb
08/04/2022	14:18:23	798	131.70	XLON	xZKAfFg8IFZ
08/04/2022	14:18:23	1629	131.70	XLON	xZKAfFg8IFX
08/04/2022	14:18:23	7740	131.70	XLON	xZKAfFg8ICV
08/04/2022	14:18:23	1545	131.70	XLON	xZKAfFg8IFf
08/04/2022	14:18:23	5017	131.65	XLON	xZKAfFg8IFn
08/04/2022	14:14:14	1029	131.65	XLON	xZKAfFg8GJr
08/04/2022	14:14:14	4987	131.65	XLON	xZKAfFg8GJ1
08/04/2022	14:10:41	1323	131.65	XLON	xZKAfFg8UFp
08/04/2022	14:10:41	280	131.65	XLON	xZKAfFg8UFr
08/04/2022	14:10:27	3011	131.70	XLON	xZKAfFg8UHn
08/04/2022	14:10:15	2085	131.75	XLON	xZKAfFg8UPE
08/04/2022	14:10:14	1682	131.80	XLON	xZKAfFg8UOz
08/04/2022	14:10:10	1553	131.80	XLON	xZKAfFg8Vc6
08/04/2022	14:10:10	903	131.80	XLON	xZKAfFg8Vc8
08/04/2022	14:10:10	235	131.75	XLON	xZKAfFg8VcV
08/04/2022	14:10:10	2145	131.75	XLON	xZKAfFg8VXY
08/04/2022	14:10:10	5425	131.80	XLON	xZKAfFg8VXa
08/04/2022	14:09:47	1166	131.85	XLON	xZKAfFg8VtO
08/04/2022	14:07:15	2466	131.70	XLON	xZKAfFg8SCN
08/04/2022	14:04:59	1933	131.65	XLON	xZKAfFg8QZl
08/04/2022	14:04:56	2777	131.70	XLON	xZKAfFg8QiW
08/04/2022	14:04:56	3036	131.70	XLON	xZKAfFg8Qir
08/04/2022	14:04:56	573	131.70	XLON	xZKAfFg8Qit
08/04/2022	14:04:05	1880	131.75	XLON	xZKAfFg8QEK
08/04/2022	14:04:05	1594	131.75	XLON	xZKAfFg8QEM
08/04/2022	14:02:35	1516	131.75	XLON	xZKAfFg8R8N
08/04/2022	14:02:28	502	131.75	XLON	xZKAfFg8RMf
08/04/2022	14:02:23	1166	131.75	XLON	xZKAfFg8RJN
08/04/2022	14:02:23	1972	131.75	XLON	xZKAfFg8RIW
08/04/2022	14:02:12	743	131.80	XLON	xZKAfFg8RR5
08/04/2022	14:02:12	400	131.80	XLON	xZKAfFg8RR7
08/04/2022	14:02:12	4100	131.80	XLON	xZKAfFg8RRE
08/04/2022	14:01:50	164	131.85	XLON	xZKAfFg8OlV
08/04/2022	14:01:50	7332	131.85	XLON	xZKAfFg8OkX
08/04/2022	14:01:29	1911	131.90	XLON	xZKAfFg8Oye
08/04/2022	13:59:39	5033	131.90	XLON	xZKAfFg8P7V
08/04/2022	13:59:08	7582	131.85	XLON	xZKAfFg8PVO
08/04/2022	13:58:44	4754	131.85	XLON	xZKAfFg86gr
08/04/2022	13:56:56	1166	131.80	XLON	xZKAfFg87nh
08/04/2022	13:55:52	4364	131.75	XLON	xZKAfFg87TH
08/04/2022	13:55:52	706	131.75	XLON	xZKAfFg87TJ
08/04/2022	13:53:55	926	131.80	XLON	xZKAfFg84Jb
08/04/2022	13:53:55	1452	131.80	XLON	xZKAfFg84Jo
08/04/2022	13:53:55	2066	131.85	XLON	xZKAfFg84J0
08/04/2022	13:53:44	2779	131.90	XLON	xZKAfFg84PI
08/04/2022	13:53:44	1087	131.90	XLON	xZKAfFg84PK
08/04/2022	13:53:30	1166	131.95	XLON	xZKAfFg85WZ
08/04/2022	13:53:30	6854	131.95	XLON	xZKAfFg85Wc
08/04/2022	13:53:30	504	131.95	XLON	xZKAfFg85We
08/04/2022	13:52:13	4461	131.95	XLON	xZKAfFg85Ai
08/04/2022	13:52:13	51	131.95	XLON	xZKAfFg85Aq
08/04/2022	13:52:13	788	131.95	XLON	xZKAfFg85Ao
08/04/2022	13:52:13	1545	131.95	XLON	xZKAfFg85Am
08/04/2022	13:52:13	1669	131.95	XLON	xZKAfFg85Ak
08/04/2022	13:52:13	6977	131.95	XLON	xZKAfFg85A@
08/04/2022	13:52:13	731	131.95	XLON	xZKAfFg85A6
08/04/2022	13:52:13	2124	131.95	XLON	xZKAfFg85A4
08/04/2022	13:52:13	1545	131.95	XLON	xZKAfFg85A2
08/04/2022	13:52:13	1669	131.95	XLON	xZKAfFg85A0
08/04/2022	13:52:13	50	131.95	XLON	xZKAfFg85AA
08/04/2022	13:52:13	50	131.95	XLON	xZKAfFg85A8
08/04/2022	13:52:13	2518	131.95	XLON	xZKAfFg85AC
08/04/2022	13:51:45	1166	131.90	XLON	xZKAfFg85RL
08/04/2022	13:49:56	4677	131.90	XLON	xZKAfFg82T6
08/04/2022	13:49:03	2452	131.90	XLON	xZKAfFg83rV
08/04/2022	13:48:09	999	131.90	XLON	xZKAfFg83Be
08/04/2022	13:48:09	2020	131.90	XLON	xZKAfFg83Bc
08/04/2022	13:48:09	1373	131.90	XLON	xZKAfFg83Bl
08/04/2022	13:48:09	4542	131.90	XLON	xZKAfFg83Bo
08/04/2022	13:46:27	2362	131.90	XLON	xZKAfFg80Ev
08/04/2022	13:46:27	2268	131.90	XLON	xZKAfFg80Ex
08/04/2022	13:46:08	4657	131.90	XLON	xZKAfFg80M0
08/04/2022	13:46:07	732	131.90	XLON	xZKAfFg80Hk
08/04/2022	13:41:37	5669	131.90	XLON	xZKAfFg8Ftx
08/04/2022	13:39:02	1370	131.90	XLON	xZKAfFg8C7Y
08/04/2022	13:38:50	1166	131.95	XLON	xZKAfFg8CCu
08/04/2022	13:38:43	1432	131.95	XLON	xZKAfFg8C8S
08/04/2022	13:38:30	1166	132.00	XLON	xZKAfFg8CGx
08/04/2022	13:38:26	2731	132.00	XLON	xZKAfFg8CTl
08/04/2022	13:38:10	442	132.05	XLON	xZKAfFg8COj
08/04/2022	13:38:10	5738	132.05	XLON	xZKAfFg8COl
08/04/2022	13:37:59	8092	132.10	XLON	xZKAfFg8DWM
08/04/2022	13:37:59	1342	132.10	XLON	xZKAfFg8DZa
08/04/2022	13:37:59	272	132.15	XLON	xZKAfFg8DZo
08/04/2022	13:37:59	1934	132.15	XLON	xZKAfFg8DZs
08/04/2022	13:37:59	4503	132.10	XLON	xZKAfFg8DZ6
08/04/2022	13:32:42	1513	132.15	XLON	xZKAfFg8BB4
08/04/2022	13:32:04	3199	132.15	XLON	xZKAfFg88YP
08/04/2022	13:32:04	3197	132.15	XLON	xZKAfFg88jj
08/04/2022	13:32:04	339	132.15	XLON	xZKAfFg88jl
08/04/2022	13:30:49	1182	132.20	XLON	xZKAfFg88SZ
08/04/2022	13:30:45	2682	132.20	XLON	xZKAfFg88Vs
08/04/2022	13:30:06	2405	132.20	XLON	xZKAfFg89l9
08/04/2022	13:29:44	1083	132.20	XLON	xZKAfFg89zZ
08/04/2022	13:29:39	5241	132.20	XLON	xZKAfFg89ur
08/04/2022	13:29:13	5902	132.30	XLON	xZKAfFg899u
08/04/2022	13:28:29	1073	132.30	XLON	xZKAfFg9sZS
08/04/2022	13:27:47	1166	132.20	XLON	xZKAfFg9s4w
08/04/2022	13:27:46	4411	132.20	XLON	xZKAfFg9s7r
08/04/2022	13:26:37	3736	132.25	XLON	xZKAfFg9tfH
08/04/2022	13:25:59	2283	132.25	XLON	xZKAfFg9t1Q
08/04/2022	13:25:59	2101	132.25	XLON	xZKAfFg9t1S
08/04/2022	13:22:23	1861	132.20	XLON	xZKAfFg9rlv
08/04/2022	13:22:23	939	132.20	XLON	xZKAfFg9rlx
08/04/2022	13:20:34	1108	132.25	XLON	xZKAfFg9rV$
08/04/2022	13:20:34	1580	132.30	XLON	xZKAfFg9rV5
08/04/2022	13:20:34	3077	132.30	XLON	xZKAfFg9rVI
08/04/2022	13:19:29	1296	132.35	XLON	xZKAfFg9o4h
08/04/2022	13:19:29	1845	132.40	XLON	xZKAfFg9o4j
08/04/2022	13:18:21	1518	132.20	XLON	xZKAfFg9pb2
08/04/2022	13:18:21	2986	132.25	XLON	xZKAfFg9pb8
08/04/2022	13:17:00	1203	132.10	XLON	xZKAfFg9p35
08/04/2022	13:17:00	1995	132.15	XLON	xZKAfFg9p3L
08/04/2022	13:17:00	4546	132.20	XLON	xZKAfFg9p2l
08/04/2022	13:16:55	2643	132.30	XLON	xZKAfFg9pCU
08/04/2022	13:16:55	4198	132.30	XLON	xZKAfFg9pFW
08/04/2022	13:16:03	971	132.15	XLON	xZKAfFg9pR6
08/04/2022	13:16:03	617	132.15	XLON	xZKAfFg9pRK
08/04/2022	13:16:03	1809	132.15	XLON	xZKAfFg9pRM
08/04/2022	13:15:00	1651	132.00	XLON	xZKAfFg9m5D
08/04/2022	13:12:38	2472	131.90	XLON	xZKAfFg9n5J
08/04/2022	13:12:05	2466	131.90	XLON	xZKAfFg9nB6
08/04/2022	13:11:37	6242	131.90	XLON	xZKAfFg9nSI
08/04/2022	13:11:37	4226	131.90	XLON	xZKAfFg9nSR
08/04/2022	13:10:37	4215	131.90	XLON	xZKAfFg9@mT
08/04/2022	13:10:27	4212	131.90	XLON	xZKAfFg9@z$
08/04/2022	13:09:47	4833	131.95	XLON	xZKAfFg9@CN
08/04/2022	13:09:47	3204	131.95	XLON	xZKAfFg9@FY
08/04/2022	13:07:05	1954	131.90	XLON	xZKAfFg9yaj
08/04/2022	13:07:05	4154	131.90	XLON	xZKAfFg9yaC
08/04/2022	13:04:26	898	131.85	XLON	xZKAfFg9zrv
08/04/2022	13:04:26	4161	131.85	XLON	xZKAfFg9zr4
08/04/2022	13:04:26	3905	131.85	XLON	xZKAfFg9zrD
08/04/2022	13:00:15	2281	131.80	XLON	xZKAfFg9xcu
08/04/2022	13:00:15	3000	131.80	XLON	xZKAfFg9xcw
08/04/2022	13:00:15	1212	131.80	XLON	xZKAfFg9xcy
08/04/2022	12:56:49	1974	131.75	XLON	xZKAfFg9uD@
08/04/2022	12:56:48	1950	131.75	XLON	xZKAfFg9uCW
08/04/2022	12:56:39	3483	131.80	XLON	xZKAfFg9u9F
08/04/2022	12:56:39	3483	131.80	XLON	xZKAfFg9u9T
08/04/2022	12:56:21	2102	131.80	XLON	xZKAfFg9uJo
08/04/2022	12:56:21	2742	131.80	XLON	xZKAfFg9uJq
08/04/2022	12:52:33	1512	131.55	XLON	xZKAfFg9cvU
08/04/2022	12:52:12	1627	131.55	XLON	xZKAfFg9c6k
08/04/2022	12:52:08	2238	131.55	XLON	xZKAfFg9c0G
08/04/2022	12:52:07	5036	131.55	XLON	xZKAfFg9c38
08/04/2022	12:52:03	3333	131.55	XLON	xZKAfFg9cDo
08/04/2022	12:51:58	1238	131.60	XLON	xZKAfFg9c9b
08/04/2022	12:49:31	1862	131.50	XLON	xZKAfFg9dEd
08/04/2022	12:48:56	4376	131.55	XLON	xZKAfFg9dUV
08/04/2022	12:47:31	2245	131.60	XLON	xZKAfFg9a$w
08/04/2022	12:46:29	377	131.70	XLON	xZKAfFg9aIq
08/04/2022	12:46:29	1275	131.70	XLON	xZKAfFg9aIs
08/04/2022	12:46:28	1803	131.75	XLON	xZKAfFg9aTj
08/04/2022	12:46:28	139	131.75	XLON	xZKAfFg9aTl
08/04/2022	12:46:23	2213	131.80	XLON	xZKAfFg9aVM
08/04/2022	12:45:29	1656	131.85	XLON	xZKAfFg9bwL
08/04/2022	12:45:18	1655	131.85	XLON	xZKAfFg9b6u
08/04/2022	12:45:18	1698	131.85	XLON	xZKAfFg9b6w
08/04/2022	12:45:11	4221	131.85	XLON	xZKAfFg9bD3
08/04/2022	12:43:43	3627	131.90	XLON	xZKAfFg9YfD
08/04/2022	12:43:12	1058	131.95	XLON	xZKAfFg9Yp@
08/04/2022	12:43:12	108	131.95	XLON	xZKAfFg9Yp0
08/04/2022	12:43:11	1813	131.95	XLON	xZKAfFg9YpV
08/04/2022	12:43:11	3908	131.95	XLON	xZKAfFg9YoX
08/04/2022	12:41:12	6310	131.95	XLON	xZKAfFg9ZkQ
08/04/2022	12:40:49	894	132.05	XLON	xZKAfFg9Zsq
08/04/2022	12:37:48	1468	132.05	XLON	xZKAfFg9Wok
08/04/2022	12:37:48	1339	132.10	XLON	xZKAfFg9Woo
08/04/2022	12:37:44	5085	132.10	XLON	xZKAfFg9Wym
08/04/2022	12:37:44	5857	132.10	XLON	xZKAfFg9Wy@
08/04/2022	12:34:35	2735	131.85	XLON	xZKAfFg9X6H
08/04/2022	12:34:35	2199	131.90	XLON	xZKAfFg9X6I
08/04/2022	12:34:35	4033	131.90	XLON	xZKAfFg9X6K
08/04/2022	12:31:18	1723	131.95	XLON	xZKAfFg9kBU
08/04/2022	12:30:43	1416	132.00	XLON	xZKAfFg9lb5
08/04/2022	12:30:43	2602	132.00	XLON	xZKAfFg9lbA
08/04/2022	12:30:04	6214	131.95	XLON	xZKAfFg9lmq
08/04/2022	12:30:04	2890	131.90	XLON	xZKAfFg9lms
08/04/2022	12:29:49	1728	132.00	XLON	xZKAfFg9luE
08/04/2022	12:29:20	932	132.00	XLON	xZKAfFg9lCs
08/04/2022	12:28:47	1486	131.95	XLON	xZKAfFg9lJU
08/04/2022	12:28:47	2356	131.95	XLON	xZKAfFg9lIW
08/04/2022	12:27:54	2645	131.95	XLON	xZKAfFg9ihX
08/04/2022	12:27:54	1194	131.95	XLON	xZKAfFg9ihZ
08/04/2022	12:24:25	5338	131.95	XLON	xZKAfFg9j2a
08/04/2022	12:22:39	1169	132.00	XLON	xZKAfFg9gpn
08/04/2022	12:22:39	4764	132.00	XLON	xZKAfFg9gpp
08/04/2022	12:22:29	1545	132.10	XLON	xZKAfFg9g$R
08/04/2022	12:21:01	3000	132.05	XLON	xZKAfFg9haN
08/04/2022	12:19:58	6038	132.05	XLON	xZKAfFg9h7W
08/04/2022	12:17:42	4926	132.05	XLON	xZKAfFg9enN
08/04/2022	12:15:48	1435	131.95	XLON	xZKAfFg9fWo
08/04/2022	12:15:02	1581	132.00	XLON	xZKAfFg9f5e
08/04/2022	12:15:02	2252	132.05	XLON	xZKAfFg9f5g
08/04/2022	12:13:50	235	132.05	XLON	xZKAfFg9MZr
08/04/2022	12:13:50	1753	132.05	XLON	xZKAfFg9MZt
08/04/2022	12:12:58	28	132.10	XLON	xZKAfFg9Mu7
08/04/2022	12:12:57	1319	132.10	XLON	xZKAfFg9MuG
08/04/2022	12:12:52	2186	132.10	XLON	xZKAfFg9M54
08/04/2022	12:12:43	2923	132.10	XLON	xZKAfFg9M3Z
08/04/2022	12:11:20	1166	132.15	XLON	xZKAfFg9NjG
08/04/2022	12:10:22	1204	132.25	XLON	xZKAfFg9Nxf
08/04/2022	12:10:22	201	132.25	XLON	xZKAfFg9Nx@
08/04/2022	12:10:22	1301	132.25	XLON	xZKAfFg9Nx2
08/04/2022	12:10:00	164	132.25	XLON	xZKAfFg9NFg
08/04/2022	12:10:00	1002	132.25	XLON	xZKAfFg9NFK
08/04/2022	12:10:00	1170	132.25	XLON	xZKAfFg9NEN
08/04/2022	12:10:00	1523	132.25	XLON	xZKAfFg9NEP
08/04/2022	12:09:46	3544	132.30	XLON	xZKAfFg9NHy
08/04/2022	12:09:10	1166	132.35	XLON	xZKAfFg9KjF
08/04/2022	12:08:40	3972	132.35	XLON	xZKAfFg9Kye
08/04/2022	12:08:40	949	132.35	XLON	xZKAfFg9Kyg
08/04/2022	12:08:30	5502	132.40	XLON	xZKAfFg9KxB
08/04/2022	12:08:30	397	132.40	XLON	xZKAfFg9KxD
08/04/2022	12:06:49	2167	132.15	XLON	xZKAfFg9Lpm
08/04/2022	12:06:49	4091	132.15	XLON	xZKAfFg9Lpo
08/04/2022	12:06:24	1949	132.25	XLON	xZKAfFg9L4E
08/04/2022	12:06:24	2041	132.25	XLON	xZKAfFg9L4M
08/04/2022	12:06:24	12	132.25	XLON	xZKAfFg9L4Q
08/04/2022	12:06:24	81	132.25	XLON	xZKAfFg9L4O
08/04/2022	12:06:24	1332	132.25	XLON	xZKAfFg9L7d
08/04/2022	12:05:43	125	132.15	XLON	xZKAfFg9LT4
08/04/2022	12:05:43	766	132.15	XLON	xZKAfFg9LT6
08/04/2022	12:05:42	3696	132.10	XLON	xZKAfFg9LS@
08/04/2022	12:02:44	4307	131.85	XLON	xZKAfFg9Jen
08/04/2022	12:01:56	1577	131.90	XLON	xZKAfFg9JB4
08/04/2022	12:01:56	5197	131.90	XLON	xZKAfFg9JBA
08/04/2022	12:01:32	576	131.90	XLON	xZKAfFg9JIq
08/04/2022	12:01:31	2327	131.95	XLON	xZKAfFg9JTc
08/04/2022	12:01:31	874	131.95	XLON	xZKAfFg9JTs
08/04/2022	12:01:31	1005	131.95	XLON	xZKAfFg9JT$
08/04/2022	12:01:31	5692	131.95	XLON	xZKAfFg9JT1
08/04/2022	12:01:31	614	131.95	XLON	xZKAfFg9JT8
08/04/2022	12:01:31	606	131.95	XLON	xZKAfFg9JTA
08/04/2022	12:01:31	2300	131.95	XLON	xZKAfFg9JTC
08/04/2022	12:01:31	39	131.95	XLON	xZKAfFg9JTE
08/04/2022	12:01:31	589	131.95	XLON	xZKAfFg9JTR
08/04/2022	12:01:31	242	131.95	XLON	xZKAfFg9JTT
08/04/2022	12:01:31	459	131.95	XLON	xZKAfFg9JTV
08/04/2022	12:01:31	785	131.95	XLON	xZKAfFg9JSX
08/04/2022	12:01:31	1500	131.95	XLON	xZKAfFg9JSZ
08/04/2022	12:00:56	1462	131.95	XLON	xZKAfFg9Glv
08/04/2022	12:00:56	3693	131.90	XLON	xZKAfFg9GlB
08/04/2022	11:59:55	1772	131.90	XLON	xZKAfFg9GBJ
08/04/2022	11:59:29	3697	131.90	XLON	xZKAfFg9GT3
08/04/2022	11:59:27	904	131.90	XLON	xZKAfFg9GSP
08/04/2022	11:55:25	2105	131.85	XLON	xZKAfFg9UCF
08/04/2022	11:55:25	2603	131.85	XLON	xZKAfFg9UCH
08/04/2022	11:55:23	890	131.80	XLON	xZKAfFg9UEv
08/04/2022	11:55:21	1165	131.75	XLON	xZKAfFg9UES
08/04/2022	11:55:20	1133	131.70	XLON	xZKAfFg9U9s
08/04/2022	11:55:20	407	131.70	XLON	xZKAfFg9U9u
08/04/2022	11:55:20	61	131.70	XLON	xZKAfFg9U9w
08/04/2022	11:55:20	3649	131.75	XLON	xZKAfFg9U9y
08/04/2022	11:50:14	2492	131.75	XLON	xZKAfFg9SV7
08/04/2022	11:50:14	1887	131.75	XLON	xZKAfFg9SV9
08/04/2022	11:49:30	1500	131.75	XLON	xZKAfFg9TpO
08/04/2022	11:49:30	961	131.80	XLON	xZKAfFg9TpM
08/04/2022	11:49:30	1583	131.75	XLON	xZKAfFg9ToX
08/04/2022	11:49:30	2576	131.80	XLON	xZKAfFg9Toa
08/04/2022	11:49:30	3610	131.80	XLON	xZKAfFg9Toi
08/04/2022	11:48:26	227	131.80	XLON	xZKAfFg9Qgu
08/04/2022	11:48:26	742	131.80	XLON	xZKAfFg9Qgy
08/04/2022	11:47:31	837	131.75	XLON	xZKAfFg9QEE
08/04/2022	11:47:31	37	131.75	XLON	xZKAfFg9QEJ
08/04/2022	11:47:31	1831	131.75	XLON	xZKAfFg9QEO
08/04/2022	11:47:31	35	131.75	XLON	xZKAfFg9QEQ
08/04/2022	11:47:31	36	131.75	XLON	xZKAfFg9QEV
08/04/2022	11:47:31	63	131.75	XLON	xZKAfFg9Q9X
08/04/2022	11:47:31	202	131.75	XLON	xZKAfFg9Q9Z
08/04/2022	11:47:31	1362	131.75	XLON	xZKAfFg9Q9h
08/04/2022	11:44:35	5998	131.55	XLON	xZKAfFg9RJI
08/04/2022	11:41:56	2053	131.55	XLON	xZKAfFg9Pdl
08/04/2022	11:41:56	2348	131.60	XLON	xZKAfFg9Pd1
08/04/2022	11:40:40	1300	131.55	XLON	xZKAfFg9Pub
08/04/2022	11:40:27	882	131.55	XLON	xZKAfFg9P0x
08/04/2022	11:40:27	1158	131.55	XLON	xZKAfFg9P0z
08/04/2022	11:40:16	2904	131.60	XLON	xZKAfFg9PCJ
08/04/2022	11:39:06	1952	131.50	XLON	xZKAfFg96ek
08/04/2022	11:39:06	284	131.50	XLON	xZKAfFg96em
08/04/2022	11:39:04	2007	131.55	XLON	xZKAfFg96hm
08/04/2022	11:39:04	1343	131.55	XLON	xZKAfFg96ho
08/04/2022	11:38:42	3537	131.60	XLON	xZKAfFg96zC
08/04/2022	11:38:42	1861	131.60	XLON	xZKAfFg96zE
08/04/2022	11:37:56	3045	131.60	XLON	xZKAfFg96Bl
08/04/2022	11:35:50	2115	131.45	XLON	xZKAfFg97Jx
08/04/2022	11:35:44	70	131.45	XLON	xZKAfFg97V@
08/04/2022	11:35:15	2877	131.50	XLON	xZKAfFg94iD
08/04/2022	11:35:06	1709	131.45	XLON	xZKAfFg94h4
08/04/2022	11:35:06	3000	131.45	XLON	xZKAfFg94h6
08/04/2022	11:35:06	763	131.45	XLON	xZKAfFg94h8
08/04/2022	11:34:49	2411	131.50	XLON	xZKAfFg94pi
08/04/2022	11:34:05	2142	131.50	XLON	xZKAfFg94LQ
08/04/2022	11:33:02	752	131.45	XLON	xZKAfFg95pI
08/04/2022	11:33:02	2417	131.45	XLON	xZKAfFg95pK
08/04/2022	11:30:25	1044	131.30	XLON	xZKAfFg928X
08/04/2022	11:29:44	1107	131.40	XLON	xZKAfFg93Zb
08/04/2022	11:29:42	1576	131.45	XLON	xZKAfFg93ZG
08/04/2022	11:29:22	2701	131.45	XLON	xZKAfFg93s3
08/04/2022	11:29:21	2468	131.50	XLON	xZKAfFg93mk
08/04/2022	11:29:21	4493	131.55	XLON	xZKAfFg93mm
08/04/2022	11:29:21	1132	131.55	XLON	xZKAfFg93ms
08/04/2022	11:28:36	3841	131.25	XLON	xZKAfFg93M@
08/04/2022	11:26:44	2984	131.15	XLON	xZKAfFg90Ho
08/04/2022	11:26:40	4846	131.15	XLON	xZKAfFg90JI
08/04/2022	11:25:25	8987	131.00	XLON	xZKAfFg91wq
08/04/2022	11:25:20	3374	130.85	XLON	xZKAfFg917R
08/04/2022	11:24:20	2815	130.85	XLON	xZKAfFg9EWO
08/04/2022	11:23:21	3384	130.80	XLON	xZKAfFg9Ewb
08/04/2022	11:23:03	1341	130.80	XLON	xZKAfFg9E32
08/04/2022	11:20:08	1177	130.65	XLON	xZKAfFg9Ch0
08/04/2022	11:20:08	1374	130.65	XLON	xZKAfFg9ChL
08/04/2022	11:19:49	671	130.65	XLON	xZKAfFg9CyM
08/04/2022	11:19:49	2470	130.65	XLON	xZKAfFg9CyO
08/04/2022	11:18:08	1658	130.70	XLON	xZKAfFg9DoR
08/04/2022	11:17:44	1166	130.65	XLON	xZKAfFg9D9r
08/04/2022	11:17:40	2719	130.65	XLON	xZKAfFg9DKx
08/04/2022	11:17:40	4114	130.65	XLON	xZKAfFg9DK1
08/04/2022	11:15:45	2366	130.65	XLON	xZKAfFg9ATp
08/04/2022	11:15:08	722	130.65	XLON	xZKAfFg9B@6
08/04/2022	11:15:08	566	130.65	XLON	xZKAfFg9BvZ
08/04/2022	11:14:37	892	130.60	XLON	xZKAfFg9BSj
08/04/2022	11:14:17	1497	130.65	XLON	xZKAfFg98u6
08/04/2022	11:14:16	413	130.70	XLON	xZKAfFg987l
08/04/2022	11:14:16	3000	130.70	XLON	xZKAfFg987n
08/04/2022	11:14:16	4643	130.70	XLON	xZKAfFg9871
08/04/2022	11:13:36	1669	130.80	XLON	xZKAfFg99fO
08/04/2022	11:13:36	1500	130.80	XLON	xZKAfFg99fM
08/04/2022	11:13:36	108	130.80	XLON	xZKAfFg99fK
08/04/2022	11:11:11	857	130.65	XLON	xZKAfFgAsCO
08/04/2022	11:10:26	1770	130.70	XLON	xZKAfFgAtfU
08/04/2022	11:10:20	2111	130.70	XLON	xZKAfFgAtt7
08/04/2022	11:09:49	4560	130.70	XLON	xZKAfFgAtLW
08/04/2022	11:09:46	3587	130.75	XLON	xZKAfFgAtN8
08/04/2022	11:09:46	1878	130.75	XLON	xZKAfFgAtMx
08/04/2022	11:08:50	1701	130.80	XLON	xZKAfFgAqsT
08/04/2022	11:08:50	2206	130.80	XLON	xZKAfFgAqnb
08/04/2022	11:08:50	12	130.80	XLON	xZKAfFgAqnd
08/04/2022	11:08:50	4534	130.80	XLON	xZKAfFgAqnj
08/04/2022	11:08:50	84	130.80	XLON	xZKAfFgAqnl
08/04/2022	11:05:13	1775	130.65	XLON	xZKAfFgAo3T
08/04/2022	11:04:25	1859	130.70	XLON	xZKAfFgApkj
08/04/2022	11:04:23	2648	130.75	XLON	xZKAfFgApf5
08/04/2022	11:03:03	1827	130.80	XLON	xZKAfFgAmfQ
08/04/2022	11:03:00	1045	130.85	XLON	xZKAfFgAmgv
08/04/2022	11:02:58	1687	130.85	XLON	xZKAfFgAmqG
08/04/2022	11:02:58	206	130.85	XLON	xZKAfFgAmqI
08/04/2022	11:02:35	2306	130.85	XLON	xZKAfFgAmwG
08/04/2022	11:02:30	3281	130.90	XLON	xZKAfFgAm6H
08/04/2022	11:00:44	1615	130.85	XLON	xZKAfFgAn3i
08/04/2022	11:00:35	2777	130.85	XLON	xZKAfFgAn85
08/04/2022	11:00:34	5268	130.90	XLON	xZKAfFgAnAX
08/04/2022	10:58:48	2034	130.95	XLON	xZKAfFgA$rv
08/04/2022	10:58:48	1212	130.95	XLON	xZKAfFgA$rx
08/04/2022	10:58:45	2275	131.00	XLON	xZKAfFgA$tW
08/04/2022	10:58:44	1166	131.05	XLON	xZKAfFgA$t5
08/04/2022	10:58:44	901	131.05	XLON	xZKAfFgA$tP
08/04/2022	10:58:44	1166	131.10	XLON	xZKAfFgA$tS
08/04/2022	10:58:44	3406	131.10	XLON	xZKAfFgA$sZ
08/04/2022	10:57:34	8987	131.00	XLON	xZKAfFgAyeR
08/04/2022	10:55:13	3609	130.80	XLON	xZKAfFgAz7E
08/04/2022	10:54:29	1797	130.70	XLON	xZKAfFgAwXm
08/04/2022	10:54:29	307	130.70	XLON	xZKAfFgAwXi
08/04/2022	10:54:11	1426	130.70	XLON	xZKAfFgAwfd
08/04/2022	10:54:11	1896	130.70	XLON	xZKAfFgAwfj
08/04/2022	10:53:13	1669	130.60	XLON	xZKAfFgAwIx
08/04/2022	10:53:13	1545	130.60	XLON	xZKAfFgAwIv
08/04/2022	10:53:13	1203	130.60	XLON	xZKAfFgAwIt
08/04/2022	10:53:09	907	130.60	XLON	xZKAfFgAwVc
08/04/2022	10:53:09	390	130.60	XLON	xZKAfFgAwVe
08/04/2022	10:51:32	2364	130.35	XLON	xZKAfFgAxNy
08/04/2022	10:50:14	5506	130.35	XLON	xZKAfFgAuwx
08/04/2022	10:50:06	1727	130.40	XLON	xZKAfFgAu0W
08/04/2022	10:49:00	3479	130.40	XLON	xZKAfFgAvyT
08/04/2022	10:49:00	1632	130.40	XLON	xZKAfFgAvyV
08/04/2022	10:48:05	1303	130.40	XLON	xZKAfFgAcjf
08/04/2022	10:48:05	1697	130.40	XLON	xZKAfFgAcjh
08/04/2022	10:48:05	30	130.45	XLON	xZKAfFgAcjB
08/04/2022	10:47:53	662	130.40	XLON	xZKAfFgAcqm
08/04/2022	10:47:53	182	130.40	XLON	xZKAfFgAcqq
08/04/2022	10:47:53	30	130.40	XLON	xZKAfFgAcqo
08/04/2022	10:47:30	905	130.40	XLON	xZKAfFgAc4d
08/04/2022	10:47:23	1669	130.40	XLON	xZKAfFgAc6Q
08/04/2022	10:47:23	832	130.40	XLON	xZKAfFgAc6O
08/04/2022	10:44:56	2367	130.30	XLON	xZKAfFgAakC
08/04/2022	10:44:12	980	130.35	XLON	xZKAfFgAaLq
08/04/2022	10:44:12	2399	130.35	XLON	xZKAfFgAaLx
08/04/2022	10:43:47	45	130.35	XLON	xZKAfFgAbY6
08/04/2022	10:43:47	2997	130.35	XLON	xZKAfFgAbY8
08/04/2022	10:43:47	2335	130.35	XLON	xZKAfFgAbYA
08/04/2022	10:43:28	2404	130.40	XLON	xZKAfFgAbt3
08/04/2022	10:43:28	1040	130.40	XLON	xZKAfFgAbsp
08/04/2022	10:43:28	2321	130.40	XLON	xZKAfFgAbsr
08/04/2022	10:40:10	2064	130.35	XLON	xZKAfFgAZ79
08/04/2022	10:39:31	2643	130.35	XLON	xZKAfFgAWay
08/04/2022	10:39:28	4943	130.40	XLON	xZKAfFgAWXr
08/04/2022	10:39:08	972	130.45	XLON	xZKAfFgAWeD
08/04/2022	10:39:08	2376	130.45	XLON	xZKAfFgAWeF
08/04/2022	10:36:18	1582	130.40	XLON	xZKAfFgAk5K
08/04/2022	10:36:16	2023	130.45	XLON	xZKAfFgAk76
08/04/2022	10:36:15	2479	130.45	XLON	xZKAfFgAk6B
08/04/2022	10:36:15	3052	130.45	XLON	xZKAfFgAk6E
08/04/2022	10:36:15	1762	130.45	XLON	xZKAfFgAk6G
08/04/2022	10:35:15	1055	130.50	XLON	xZKAfFgAlq8
08/04/2022	10:35:15	3000	130.50	XLON	xZKAfFgAlqA
08/04/2022	10:35:15	1216	130.50	XLON	xZKAfFgAlqC
08/04/2022	10:33:52	4687	130.50	XLON	xZKAfFgAik6
08/04/2022	10:33:34	2453	130.50	XLON	xZKAfFgAiwS
08/04/2022	10:33:13	29	130.55	XLON	xZKAfFgAiMX
08/04/2022	10:33:13	212	130.55	XLON	xZKAfFgAiMi
08/04/2022	10:33:13	29	130.55	XLON	xZKAfFgAiMk
08/04/2022	10:32:29	1899	130.55	XLON	xZKAfFgAjsA
08/04/2022	10:32:29	29	130.55	XLON	xZKAfFgAjsC
08/04/2022	10:31:01	1763	130.55	XLON	xZKAfFgAg6k
08/04/2022	10:31:01	1	130.55	XLON	xZKAfFgAg6q
08/04/2022	10:31:01	1669	130.55	XLON	xZKAfFgAg6o
08/04/2022	10:31:01	1545	130.55	XLON	xZKAfFgAg6m
08/04/2022	10:29:33	2714	130.55	XLON	xZKAfFgAhHd
08/04/2022	10:29:33	2	130.55	XLON	xZKAfFgAhHf
08/04/2022	10:29:33	168	130.55	XLON	xZKAfFgAhHn
08/04/2022	10:29:33	1669	130.55	XLON	xZKAfFgAhHl
08/04/2022	10:29:33	1545	130.55	XLON	xZKAfFgAhHj
08/04/2022	10:29:33	50	130.55	XLON	xZKAfFgAhHh
08/04/2022	10:28:49	994	130.55	XLON	xZKAfFgAexa
08/04/2022	10:27:55	1201	130.50	XLON	xZKAfFgAfj@
08/04/2022	10:27:55	1201	130.50	XLON	xZKAfFgAfjR
08/04/2022	10:27:18	2782	130.50	XLON	xZKAfFgAf3Z
08/04/2022	10:25:47	3677	130.55	XLON	xZKAfFgAMLf
08/04/2022	10:25:46	4585	130.60	XLON	xZKAfFgAML8
08/04/2022	10:25:46	552	130.60	XLON	xZKAfFgAMLA
08/04/2022	10:25:10	791	130.55	XLON	xZKAfFgANy8
08/04/2022	10:25:10	2517	130.55	XLON	xZKAfFgANyA
08/04/2022	10:23:37	5092	130.55	XLON	xZKAfFgALju
08/04/2022	10:22:33	3668	130.60	XLON	xZKAfFgAIa0
08/04/2022	10:22:33	1441	130.60	XLON	xZKAfFgAIaC
08/04/2022	10:22:33	1974	130.60	XLON	xZKAfFgAIaE
08/04/2022	10:21:08	1669	130.55	XLON	xZKAfFgAIIq
08/04/2022	10:21:08	903	130.55	XLON	xZKAfFgAIIo
08/04/2022	10:21:01	1094	130.55	XLON	xZKAfFgAIR6
08/04/2022	10:20:01	1951	130.55	XLON	xZKAfFgAJ19
08/04/2022	10:19:41	1669	130.55	XLON	xZKAfFgAJI4
08/04/2022	10:19:41	826	130.55	XLON	xZKAfFgAJI2
08/04/2022	10:19:41	3294	130.50	XLON	xZKAfFgAJIB
08/04/2022	10:17:01	1367	130.50	XLON	xZKAfFgAHK2
08/04/2022	10:16:27	2654	130.55	XLON	xZKAfFgAUqh
08/04/2022	10:16:00	3802	130.60	XLON	xZKAfFgAU0w
08/04/2022	10:15:33	2434	130.55	XLON	xZKAfFgAUO1
08/04/2022	10:14:11	1710	130.45	XLON	xZKAfFgAVOp
08/04/2022	10:14:07	1488	130.50	XLON	xZKAfFgASb@
08/04/2022	10:14:07	5938	130.55	XLON	xZKAfFgASb0
08/04/2022	10:13:56	470	130.65	XLON	xZKAfFgASgO
08/04/2022	10:13:56	1669	130.65	XLON	xZKAfFgASgS
08/04/2022	10:13:56	1545	130.65	XLON	xZKAfFgASgQ
08/04/2022	10:10:25	1609	130.45	XLON	xZKAfFgAQOe
08/04/2022	10:10:25	2146	130.50	XLON	xZKAfFgAQOg
08/04/2022	10:09:45	1947	130.55	XLON	xZKAfFgAR1W
08/04/2022	10:09:45	2945	130.55	XLON	xZKAfFgAR1Y
08/04/2022	10:09:45	4523	130.55	XLON	xZKAfFgAR1l
08/04/2022	10:09:27	968	130.60	XLON	xZKAfFgARAa
08/04/2022	10:09:27	5271	130.60	XLON	xZKAfFgARAj
08/04/2022	10:09:27	1545	130.60	XLON	xZKAfFgARAn
08/04/2022	10:09:27	1669	130.60	XLON	xZKAfFgARAl
08/04/2022	10:09:27	1339	130.60	XLON	xZKAfFgARAp
08/04/2022	10:09:27	4027	130.60	XLON	xZKAfFgARAu
08/04/2022	10:09:27	1545	130.60	XLON	xZKAfFgARAw
08/04/2022	10:08:21	1801	130.35	XLON	xZKAfFgAODz
08/04/2022	10:08:21	2241	130.35	XLON	xZKAfFgAOD$
08/04/2022	10:06:51	1622	130.30	XLON	xZKAfFgAPGp
08/04/2022	10:06:39	1216	130.35	XLON	xZKAfFgA6rW
08/04/2022	10:06:39	2125	130.30	XLON	xZKAfFgA6rc
08/04/2022	10:06:39	1917	130.30	XLON	xZKAfFgA6re
08/04/2022	10:05:31	459	130.35	XLON	xZKAfFgA7zu
08/04/2022	10:05:31	415	130.35	XLON	xZKAfFgA7zw
08/04/2022	10:05:31	1768	130.35	XLON	xZKAfFgA7z2
08/04/2022	10:05:31	1654	130.35	XLON	xZKAfFgA7yO
08/04/2022	10:05:31	2388	130.35	XLON	xZKAfFgA7yQ
08/04/2022	10:03:25	2551	130.25	XLON	xZKAfFgA5rU
08/04/2022	10:02:54	441	130.20	XLON	xZKAfFgA53D
08/04/2022	10:02:11	2056	130.20	XLON	xZKAfFgA2fm
08/04/2022	10:02:11	32	130.20	XLON	xZKAfFgA2fo
08/04/2022	10:01:57	1685	130.20	XLON	xZKAfFgA2z6
08/04/2022	10:01:57	1156	130.20	XLON	xZKAfFgA2z8
08/04/2022	10:01:57	183	130.25	XLON	xZKAfFgA2zR
08/04/2022	10:01:57	4209	130.25	XLON	xZKAfFgA2zT
08/04/2022	10:01:57	914	130.35	XLON	xZKAfFgA2ye
08/04/2022	09:59:52	1865	130.50	XLON	xZKAfFgA0Nu
08/04/2022	09:59:52	2089	130.50	XLON	xZKAfFgA0N@
08/04/2022	09:59:46	1885	130.55	XLON	xZKAfFgA0Uy
08/04/2022	09:59:46	2336	130.55	XLON	xZKAfFgA0U@
08/04/2022	09:59:45	202	130.55	XLON	xZKAfFgA0P6
08/04/2022	09:59:45	4760	130.55	XLON	xZKAfFgA0PI
08/04/2022	09:58:23	3277	130.55	XLON	xZKAfFgAEaB
08/04/2022	09:57:39	2441	130.60	XLON	xZKAfFgAE7h
08/04/2022	09:57:39	2448	130.60	XLON	xZKAfFgAE7i
08/04/2022	09:57:39	5571	130.60	XLON	xZKAfFgAE7s
08/04/2022	09:57:39	429	130.60	XLON	xZKAfFgAE7u
08/04/2022	09:55:37	3278	130.40	XLON	xZKAfFgAC9p
08/04/2022	09:55:37	3345	130.40	XLON	xZKAfFgAC9y
08/04/2022	09:55:00	1745	130.45	XLON	xZKAfFgAD6Q
08/04/2022	09:55:00	1047	130.45	XLON	xZKAfFgAD1b
08/04/2022	09:55:00	1500	130.45	XLON	xZKAfFgAD1d
08/04/2022	09:54:02	2770	130.50	XLON	xZKAfFgAA9f
08/04/2022	09:53:34	1697	130.55	XLON	xZKAfFgABfB
08/04/2022	09:53:34	1554	130.55	XLON	xZKAfFgABfD
08/04/2022	09:52:03	970	130.65	XLON	xZKAfFgA9gd
08/04/2022	09:52:03	918	130.65	XLON	xZKAfFgA9gf
08/04/2022	09:52:02	2186	130.70	XLON	xZKAfFgA9r9
08/04/2022	09:51:59	3738	130.75	XLON	xZKAfFgA9mF
08/04/2022	09:51:52	521	130.80	XLON	xZKAfFgA9xZ
08/04/2022	09:51:52	13433	130.80	XLON	xZKAfFgA9xX
08/04/2022	09:51:52	538	130.80	XLON	xZKAfFgA9xq
08/04/2022	09:51:52	1545	130.80	XLON	xZKAfFgA9xu
08/04/2022	09:51:52	1669	130.80	XLON	xZKAfFgA9xs
08/04/2022	09:51:52	4024	130.75	XLON	xZKAfFgA9x$
08/04/2022	09:50:24	1500	130.75	XLON	xZKAfFgBtW0
08/04/2022	09:50:24	1669	130.75	XLON	xZKAfFgBtW@
08/04/2022	09:46:52	2517	130.55	XLON	xZKAfFgBo58
08/04/2022	09:45:54	1533	130.60	XLON	xZKAfFgBp4w
08/04/2022	09:45:36	463	130.65	XLON	xZKAfFgBpVL
08/04/2022	09:45:36	3000	130.65	XLON	xZKAfFgBpVP
08/04/2022	09:45:36	30	130.65	XLON	xZKAfFgBpVN
08/04/2022	09:45:36	5003	130.65	XLON	xZKAfFgBpVV
08/04/2022	09:44:49	3713	130.70	XLON	xZKAfFgBnm2
08/04/2022	09:44:49	2170	130.70	XLON	xZKAfFgBnm4
08/04/2022	09:44:09	6347	130.75	XLON	xZKAfFgBnQM
08/04/2022	09:41:18	4132	130.90	XLON	xZKAfFgBy1P
08/04/2022	09:41:16	4132	130.95	XLON	xZKAfFgBy3e
08/04/2022	09:40:59	1598	130.95	XLON	xZKAfFgByO1
08/04/2022	09:40:55	3026	130.95	XLON	xZKAfFgBzYX
08/04/2022	09:40:55	2460	130.95	XLON	xZKAfFgBzYZ
08/04/2022	09:40:43	706	130.90	XLON	xZKAfFgBzny
08/04/2022	09:40:43	3004	130.90	XLON	xZKAfFgBzn@
08/04/2022	09:40:03	3000	130.90	XLON	xZKAfFgBwrx
08/04/2022	09:37:22	1166	130.80	XLON	xZKAfFgBxGm
08/04/2022	09:37:07	324	130.85	XLON	xZKAfFgBxOX
08/04/2022	09:37:07	806	130.85	XLON	xZKAfFgBxOZ
08/04/2022	09:37:04	1610	130.90	XLON	xZKAfFgBxQX
08/04/2022	09:37:03	1429	130.90	XLON	xZKAfFgBxQa
08/04/2022	09:36:45	90	130.95	XLON	xZKAfFgBui3
08/04/2022	09:36:45	2449	130.95	XLON	xZKAfFgBui5
08/04/2022	09:36:38	4041	130.95	XLON	xZKAfFgBumo
08/04/2022	09:36:12	2054	131.00	XLON	xZKAfFgBuC4
08/04/2022	09:36:12	4683	131.05	XLON	xZKAfFgBuC6
08/04/2022	09:35:13	7418	131.00	XLON	xZKAfFgBvEC
08/04/2022	09:35:13	10036	131.00	XLON	xZKAfFgBv9Z
08/04/2022	09:35:13	1022	131.00	XLON	xZKAfFgBvEV
08/04/2022	09:35:13	54	131.00	XLON	xZKAfFgBvET
08/04/2022	09:35:13	59	131.00	XLON	xZKAfFgBvER
08/04/2022	09:35:13	861	131.00	XLON	xZKAfFgBvEP
08/04/2022	09:32:43	13149	130.85	XLON	xZKAfFgBdLf
08/04/2022	09:32:43	1500	130.85	XLON	xZKAfFgBdLr
08/04/2022	09:32:43	3000	130.85	XLON	xZKAfFgBdLp
08/04/2022	09:32:43	1669	130.85	XLON	xZKAfFgBdLn
08/04/2022	09:32:43	1545	130.85	XLON	xZKAfFgBdLl
08/04/2022	09:32:43	180	130.85	XLON	xZKAfFgBdLj
08/04/2022	09:32:43	976	130.85	XLON	xZKAfFgBdLh
08/04/2022	09:32:43	3992	130.80	XLON	xZKAfFgBdL5
08/04/2022	09:30:29	3990	130.85	XLON	xZKAfFgBaKo
08/04/2022	09:29:45	1274	130.85	XLON	xZKAfFgBbgj
08/04/2022	09:27:36	832	130.85	XLON	xZKAfFgBY@v
08/04/2022	09:27:36	42	130.85	XLON	xZKAfFgBY@x
08/04/2022	09:26:20	4747	130.85	XLON	xZKAfFgBZZN
08/04/2022	09:25:02	1607	130.90	XLON	xZKAfFgBZNb
08/04/2022	09:25:02	2421	130.90	XLON	xZKAfFgBZNd
08/04/2022	09:23:57	3100	130.90	XLON	xZKAfFgBW$I
08/04/2022	09:23:48	6737	130.95	XLON	xZKAfFgBWxp
08/04/2022	09:23:48	1	131.00	XLON	xZKAfFgBWxs
08/04/2022	09:23:48	941	131.00	XLON	xZKAfFgBWxq
08/04/2022	09:22:03	1379	130.90	XLON	xZKAfFgBXqz
08/04/2022	09:21:26	1154	130.95	XLON	xZKAfFgBX5g
08/04/2022	09:21:26	471	130.95	XLON	xZKAfFgBX5u
08/04/2022	09:21:24	2316	131.00	XLON	xZKAfFgBX4T
08/04/2022	09:21:24	2838	131.00	XLON	xZKAfFgBX7l
08/04/2022	09:21:05	956	131.05	XLON	xZKAfFgBX8t
08/04/2022	09:21:05	2305	131.05	XLON	xZKAfFgBX8v
08/04/2022	09:20:22	1780	131.00	XLON	xZKAfFgBkbu
08/04/2022	09:19:43	1843	131.05	XLON	xZKAfFgBko1
08/04/2022	09:19:33	3258	131.10	XLON	xZKAfFgBkxF
08/04/2022	09:19:30	3476	131.15	XLON	xZKAfFgBk49
08/04/2022	09:18:58	5189	131.20	XLON	xZKAfFgBkJ8
08/04/2022	09:18:17	1642	131.30	XLON	xZKAfFgBloo
08/04/2022	09:18:16	2722	131.35	XLON	xZKAfFgBlo4
08/04/2022	09:18:16	1182	131.45	XLON	xZKAfFgBloL
08/04/2022	09:18:16	3000	131.40	XLON	xZKAfFgBloO
08/04/2022	09:17:42	1467	131.40	XLON	xZKAfFgBl3j
08/04/2022	09:17:42	2496	131.40	XLON	xZKAfFgBl3l
08/04/2022	09:16:07	1188	131.35	XLON	xZKAfFgBi2X
08/04/2022	09:16:07	2770	131.35	XLON	xZKAfFgBi2Z
08/04/2022	09:16:07	1545	131.40	XLON	xZKAfFgBi2c
08/04/2022	09:16:07	431	131.40	XLON	xZKAfFgBi2a
08/04/2022	09:16:04	1490	131.40	XLON	xZKAfFgBiCa
08/04/2022	09:16:04	2468	131.40	XLON	xZKAfFgBiCc
08/04/2022	09:15:51	84	131.45	XLON	xZKAfFgBiLa
08/04/2022	09:15:51	315	131.45	XLON	xZKAfFgBiLc
08/04/2022	09:15:51	1498	131.45	XLON	xZKAfFgBiLn
08/04/2022	09:13:55	614	131.15	XLON	xZKAfFgBjKA
08/04/2022	09:13:55	798	131.15	XLON	xZKAfFgBjKC
08/04/2022	09:13:07	2308	131.20	XLON	xZKAfFgBgfV
08/04/2022	09:12:59	1639	131.20	XLON	xZKAfFgBgsY
08/04/2022	09:12:59	514	131.20	XLON	xZKAfFgBgsa
08/04/2022	09:12:43	776	131.20	XLON	xZKAfFgBgz9
08/04/2022	09:12:43	3945	131.20	XLON	xZKAfFgBgzB
08/04/2022	09:12:30	4069	131.25	XLON	xZKAfFgBg5j
08/04/2022	09:12:30	431	131.25	XLON	xZKAfFgBg5l
08/04/2022	09:11:29	951	131.25	XLON	xZKAfFgBgUu
08/04/2022	09:11:29	3000	131.25	XLON	xZKAfFgBgUz
08/04/2022	09:11:29	3027	131.20	XLON	xZKAfFgBgUG
08/04/2022	09:11:29	1166	131.25	XLON	xZKAfFgBgUN
08/04/2022	09:10:57	2362	131.30	XLON	xZKAfFgBhj6
08/04/2022	09:10:57	1285	131.30	XLON	xZKAfFgBhjK
08/04/2022	09:09:31	1213	131.10	XLON	xZKAfFgBedu
08/04/2022	09:09:31	1669	131.10	XLON	xZKAfFgBedy
08/04/2022	09:09:31	1545	131.10	XLON	xZKAfFgBedw
08/04/2022	09:09:31	2018	131.10	XLON	xZKAfFgBed2
08/04/2022	09:09:31	34	131.10	XLON	xZKAfFgBed0
08/04/2022	09:09:31	621	131.10	XLON	xZKAfFgBed@
08/04/2022	09:09:31	1669	131.10	XLON	xZKAfFgBedG
08/04/2022	09:09:31	1545	131.10	XLON	xZKAfFgBedE
08/04/2022	09:09:31	1500	131.10	XLON	xZKAfFgBedC
08/04/2022	09:09:31	982	131.10	XLON	xZKAfFgBedA
08/04/2022	09:09:31	3957	131.05	XLON	xZKAfFgBedM
08/04/2022	09:07:02	6509	131.00	XLON	xZKAfFgBfdG
08/04/2022	09:07:02	806	131.00	XLON	xZKAfFgBfcd
08/04/2022	09:07:02	5246	131.00	XLON	xZKAfFgBfcb
08/04/2022	09:07:02	3609	131.00	XLON	xZKAfFgBfco
08/04/2022	09:05:33	1734	130.80	XLON	xZKAfFgBf9W
08/04/2022	09:05:32	1166	130.85	XLON	xZKAfFgBf9n
08/04/2022	09:05:32	1307	130.85	XLON	xZKAfFgBf9t
08/04/2022	09:05:32	2645	130.85	XLON	xZKAfFgBf9v
08/04/2022	09:03:29	2793	130.85	XLON	xZKAfFgBMLG
08/04/2022	09:03:29	3070	130.85	XLON	xZKAfFgBMLI
08/04/2022	09:03:09	2393	130.90	XLON	xZKAfFgBMVU
08/04/2022	09:03:09	2633	130.90	XLON	xZKAfFgBMUb
08/04/2022	09:03:09	1318	130.90	XLON	xZKAfFgBMUd
08/04/2022	09:01:51	6000	130.80	XLON	xZKAfFgBNwe
08/04/2022	09:01:19	407	130.80	XLON	xZKAfFgBNBC
08/04/2022	09:01:19	3000	130.80	XLON	xZKAfFgBNBE
08/04/2022	09:01:19	3951	130.80	XLON	xZKAfFgBNBL
08/04/2022	09:00:04	6133	130.65	XLON	xZKAfFgBKgT
08/04/2022	09:00:04	3000	130.65	XLON	xZKAfFgBKrZ
08/04/2022	09:00:04	1669	130.65	XLON	xZKAfFgBKrX
08/04/2022	09:00:04	1545	130.65	XLON	xZKAfFgBKgV
08/04/2022	09:00:04	3964	130.60	XLON	xZKAfFgBKrh
08/04/2022	08:59:59	337	130.65	XLON	xZKAfFgBKsJ
08/04/2022	08:59:59	1375	130.65	XLON	xZKAfFgBKsL
08/04/2022	08:59:59	2420	130.65	XLON	xZKAfFgBKsQ
08/04/2022	08:59:59	3972	130.65	XLON	xZKAfFgBKnW
08/04/2022	08:59:51	1577	130.70	XLON	xZKAfFgBKyN
08/04/2022	08:58:47	1248	130.45	XLON	xZKAfFgBKO0
08/04/2022	08:57:03	27	130.15	XLON	xZKAfFgBLEZ
08/04/2022	08:54:37	1564	130.05	XLON	xZKAfFgBIEO
08/04/2022	08:54:05	1777	130.10	XLON	xZKAfFgBJc1
08/04/2022	08:53:51	3109	130.15	XLON	xZKAfFgBJjx
08/04/2022	08:53:43	2678	130.20	XLON	xZKAfFgBJhp
08/04/2022	08:53:43	6004	130.25	XLON	xZKAfFgBJhr
08/04/2022	08:52:46	5900	130.15	XLON	xZKAfFgBJBy
08/04/2022	08:50:50	2171	129.85	XLON	xZKAfFgBG6X
08/04/2022	08:50:49	14	129.85	XLON	xZKAfFgBG6Z
08/04/2022	08:50:49	1085	129.90	XLON	xZKAfFgBG6b
08/04/2022	08:50:49	1799	129.95	XLON	xZKAfFgBG6@
08/04/2022	08:50:49	2997	130.00	XLON	xZKAfFgBG60
08/04/2022	08:50:49	1104	130.00	XLON	xZKAfFgBG62
08/04/2022	08:49:12	4565	129.90	XLON	xZKAfFgBHnV
08/04/2022	08:49:12	3935	129.95	XLON	xZKAfFgBHmg
08/04/2022	08:49:01	1500	130.05	XLON	xZKAfFgBH$4
08/04/2022	08:49:01	1669	130.05	XLON	xZKAfFgBH$2
08/04/2022	08:49:01	1545	130.05	XLON	xZKAfFgBH$0
08/04/2022	08:49:01	1728	130.05	XLON	xZKAfFgBH$@
08/04/2022	08:49:00	10311	130.05	XLON	xZKAfFgBH@W
08/04/2022	08:49:00	373	130.05	XLON	xZKAfFgBH@Y
08/04/2022	08:49:00	1623	130.05	XLON	xZKAfFgBH@k
08/04/2022	08:47:57	3946	129.95	XLON	xZKAfFgBHVP
08/04/2022	08:45:45	2133	129.95	XLON	xZKAfFgBU1Y
08/04/2022	08:45:45	2460	130.00	XLON	xZKAfFgBU1f
08/04/2022	08:45:45	2399	130.00	XLON	xZKAfFgBU1h
08/04/2022	08:45:13	2636	130.00	XLON	xZKAfFgBUMV
08/04/2022	08:45:13	6406	130.05	XLON	xZKAfFgBUHX
08/04/2022	08:44:20	408	130.15	XLON	xZKAfFgBVlp
08/04/2022	08:44:20	2252	130.15	XLON	xZKAfFgBVlr
08/04/2022	08:44:20	884	130.15	XLON	xZKAfFgBVlx
08/04/2022	08:44:20	342	130.15	XLON	xZKAfFgBVl0
08/04/2022	08:44:20	3134	130.15	XLON	xZKAfFgBVl2
08/04/2022	08:44:20	506	130.15	XLON	xZKAfFgBVlB
08/04/2022	08:44:20	384	130.15	XLON	xZKAfFgBVlD
08/04/2022	08:44:20	900	130.15	XLON	xZKAfFgBVlJ
08/04/2022	08:44:20	736	130.15	XLON	xZKAfFgBVlQ
08/04/2022	08:44:20	865	130.15	XLON	xZKAfFgBVlS
08/04/2022	08:44:20	1669	130.15	XLON	xZKAfFgBVkn
08/04/2022	08:44:20	1545	130.15	XLON	xZKAfFgBVkl
08/04/2022	08:44:20	635	130.15	XLON	xZKAfFgBVkj
08/04/2022	08:44:20	3961	130.10	XLON	xZKAfFgBVkq
08/04/2022	08:43:50	2493	130.10	XLON	xZKAfFgBV@F
08/04/2022	08:43:50	1459	130.10	XLON	xZKAfFgBV@H
08/04/2022	08:40:16	676	129.95	XLON	xZKAfFgBSRR
08/04/2022	08:40:16	1914	129.95	XLON	xZKAfFgBSRT
08/04/2022	08:40:16	5513	130.00	XLON	xZKAfFgBSRV
08/04/2022	08:39:57	1500	130.00	XLON	xZKAfFgBTid
08/04/2022	08:39:47	1240	129.95	XLON	xZKAfFgBTh9
08/04/2022	08:39:43	1166	129.95	XLON	xZKAfFgBTq0
08/04/2022	08:39:43	1166	129.95	XLON	xZKAfFgBTq9
08/04/2022	08:39:33	1166	129.95	XLON	xZKAfFgBT$s
08/04/2022	08:39:15	1166	129.95	XLON	xZKAfFgBT5o
08/04/2022	08:39:10	1804	129.95	XLON	xZKAfFgBT4@
08/04/2022	08:39:02	3956	129.85	XLON	xZKAfFgBT6S
08/04/2022	08:39:00	5424	129.90	XLON	xZKAfFgBT1U
08/04/2022	08:39:00	1669	129.90	XLON	xZKAfFgBT0v
08/04/2022	08:39:00	924	129.90	XLON	xZKAfFgBT0t
08/04/2022	08:38:03	3952	129.85	XLON	xZKAfFgBTRa
08/04/2022	08:36:00	3172	129.80	XLON	xZKAfFgBQAO
08/04/2022	08:35:16	2519	129.75	XLON	xZKAfFgBQP@
08/04/2022	08:35:06	5277	129.80	XLON	xZKAfFgBRaa
08/04/2022	08:35:00	1166	129.85	XLON	xZKAfFgBRZO
08/04/2022	08:34:02	1805	129.75	XLON	xZKAfFgBR5I
08/04/2022	08:34:02	2997	129.80	XLON	xZKAfFgBR5K
08/04/2022	08:33:40	4321	129.85	XLON	xZKAfFgBR9e
08/04/2022	08:33:24	1469	129.85	XLON	xZKAfFgBRJk
08/04/2022	08:33:24	2771	129.85	XLON	xZKAfFgBRJo
08/04/2022	08:33:24	2300	129.85	XLON	xZKAfFgBRJm
08/04/2022	08:33:24	976	129.85	XLON	xZKAfFgBRJx
08/04/2022	08:33:24	2465	129.85	XLON	xZKAfFgBRJz
08/04/2022	08:33:24	3173	129.85	XLON	xZKAfFgBRJ4
08/04/2022	08:33:24	1669	129.85	XLON	xZKAfFgBRJ6
08/04/2022	08:33:24	993	129.85	XLON	xZKAfFgBRJF
08/04/2022	08:30:39	977	130.05	XLON	xZKAfFgBPcm
08/04/2022	08:30:39	1394	130.10	XLON	xZKAfFgBPco
08/04/2022	08:30:38	1166	130.15	XLON	xZKAfFgBPcE
08/04/2022	08:30:05	1166	130.35	XLON	xZKAfFgBPm0
08/04/2022	08:30:05	1662	130.30	XLON	xZKAfFgBPmI
08/04/2022	08:30:05	2365	130.35	XLON	xZKAfFgBPmO
08/04/2022	08:30:02	2733	130.40	XLON	xZKAfFgBPzI
08/04/2022	08:30:02	2048	130.40	XLON	xZKAfFgBPzK
08/04/2022	08:29:56	1900	130.40	XLON	xZKAfFgBPwh
08/04/2022	08:29:56	557	130.50	XLON	xZKAfFgBPw4
08/04/2022	08:29:56	586	130.50	XLON	xZKAfFgBPwG
08/04/2022	08:29:56	5641	130.50	XLON	xZKAfFgBPwC
08/04/2022	08:29:56	1398	130.50	XLON	xZKAfFgBPwA
08/04/2022	08:29:56	1545	130.50	XLON	xZKAfFgBPw6
08/04/2022	08:27:44	2791	130.20	XLON	xZKAfFgB63$
08/04/2022	08:27:44	623	130.20	XLON	xZKAfFgB631
08/04/2022	08:27:41	1367	130.20	XLON	xZKAfFgB6Dy
08/04/2022	08:27:21	1166	130.25	XLON	xZKAfFgB6Jb
08/04/2022	08:27:16	562	130.20	XLON	xZKAfFgB6VX
08/04/2022	08:27:12	1276	130.20	XLON	xZKAfFgB6Rp
08/04/2022	08:26:33	711	130.15	XLON	xZKAfFgB7s$
08/04/2022	08:26:33	788	130.15	XLON	xZKAfFgB7s1
08/04/2022	08:26:25	2630	130.20	XLON	xZKAfFgB7pw
08/04/2022	08:26:19	2500	130.25	XLON	xZKAfFgB7yS
08/04/2022	08:25:58	1994	130.20	XLON	xZKAfFgB718
08/04/2022	08:25:10	2461	130.00	XLON	xZKAfFgB4ak
08/04/2022	08:25:10	4080	130.05	XLON	xZKAfFgB4am
08/04/2022	08:25:09	3023	130.10	XLON	xZKAfFgB4dH
08/04/2022	08:24:26	1276	129.80	XLON	xZKAfFgB4we
08/04/2022	08:24:04	2294	129.80	XLON	xZKAfFgB4Mh
08/04/2022	08:24:04	3261	129.85	XLON	xZKAfFgB4Mi
08/04/2022	08:23:48	1331	129.90	XLON	xZKAfFgB4PF
08/04/2022	08:23:36	462	129.90	XLON	xZKAfFgB5jn
08/04/2022	08:23:36	2782	129.90	XLON	xZKAfFgB5jp
08/04/2022	08:23:32	1524	129.90	XLON	xZKAfFgB5lt
08/04/2022	08:23:10	5878	129.90	XLON	xZKAfFgB5yk
08/04/2022	08:22:44	837	129.90	XLON	xZKAfFgB5Cp
08/04/2022	08:22:31	33	129.90	XLON	xZKAfFgB5KV
08/04/2022	08:22:31	1671	129.90	XLON	xZKAfFgB5NX
08/04/2022	08:22:29	3886	129.95	XLON	xZKAfFgB5MA
08/04/2022	08:21:30	3699	129.95	XLON	xZKAfFgB28A
08/04/2022	08:21:09	3406	129.95	XLON	xZKAfFgB2P6
08/04/2022	08:20:35	1744	129.80	XLON	xZKAfFgB3pA
08/04/2022	08:20:35	287	129.90	XLON	xZKAfFgB3pV
08/04/2022	08:20:35	859	129.90	XLON	xZKAfFgB3pT
08/04/2022	08:20:35	670	129.90	XLON	xZKAfFgB3pR
08/04/2022	08:20:35	859	129.90	XLON	xZKAfFgB3pP
08/04/2022	08:20:35	1669	129.90	XLON	xZKAfFgB3pN
08/04/2022	08:20:35	2506	129.90	XLON	xZKAfFgB3pL
08/04/2022	08:20:35	1718	129.90	XLON	xZKAfFgB3ob
08/04/2022	08:20:35	1500	129.90	XLON	xZKAfFgB3od
08/04/2022	08:20:35	3975	129.85	XLON	xZKAfFgB3ok
08/04/2022	08:19:57	1263	129.75	XLON	xZKAfFgB3L7
08/04/2022	08:19:57	2202	129.75	XLON	xZKAfFgB3L5
08/04/2022	08:19:57	1263	129.75	XLON	xZKAfFgB3LI
08/04/2022	08:19:33	1166	129.70	XLON	xZKAfFgB0aS
08/04/2022	08:18:18	2058	129.60	XLON	xZKAfFgB0BM
08/04/2022	08:18:15	2058	129.65	XLON	xZKAfFgB0Lz
08/04/2022	08:18:15	1690	129.70	XLON	xZKAfFgB0L$
08/04/2022	08:18:15	3000	129.70	XLON	xZKAfFgB0L1
08/04/2022	08:17:43	5676	129.80	XLON	xZKAfFgB1aw
08/04/2022	08:17:43	1545	129.80	XLON	xZKAfFgB1ay
08/04/2022	08:17:43	25	129.80	XLON	xZKAfFgB1a4
08/04/2022	08:17:43	100	129.80	XLON	xZKAfFgB1a2
08/04/2022	08:17:43	3500	129.80	XLON	xZKAfFgB1a0
08/04/2022	08:17:43	1669	129.80	XLON	xZKAfFgB1a@
08/04/2022	08:16:11	994	129.65	XLON	xZKAfFgBEbM
08/04/2022	08:16:11	1647	129.70	XLON	xZKAfFgBEbT
08/04/2022	08:16:11	2443	129.75	XLON	xZKAfFgBEbV
08/04/2022	08:15:10	617	129.75	XLON	xZKAfFgBEB0
08/04/2022	08:15:08	1599	129.80	XLON	xZKAfFgBEAc
08/04/2022	08:15:06	1672	129.85	XLON	xZKAfFgBELg
08/04/2022	08:15:06	1104	129.90	XLON	xZKAfFgBELt
08/04/2022	08:15:06	2964	129.90	XLON	xZKAfFgBELv
08/04/2022	08:15:00	6167	129.95	XLON	xZKAfFgBEVh
08/04/2022	08:14:46	297	130.05	XLON	xZKAfFgBFWv
08/04/2022	08:14:46	1155	130.05	XLON	xZKAfFgBFWt
08/04/2022	08:14:42	1203	130.05	XLON	xZKAfFgBFjP
08/04/2022	08:14:42	2805	130.00	XLON	xZKAfFgBFjS
08/04/2022	08:14:42	3000	130.05	XLON	xZKAfFgBFic
08/04/2022	08:13:59	16	129.95	XLON	xZKAfFgBFwq
08/04/2022	08:13:59	1468	129.95	XLON	xZKAfFgBFws
08/04/2022	08:13:30	2111	130.00	XLON	xZKAfFgBFK2
08/04/2022	08:12:51	4355	129.95	XLON	xZKAfFgBCil
08/04/2022	08:12:44	748	130.00	XLON	xZKAfFgBChh
08/04/2022	08:12:44	3000	130.00	XLON	xZKAfFgBChj
08/04/2022	08:12:19	2152	130.00	XLON	xZKAfFgBCvf
08/04/2022	08:12:16	344	130.05	XLON	xZKAfFgBCuJ
08/04/2022	08:12:16	4560	130.05	XLON	xZKAfFgBCuL
08/04/2022	08:11:01	1513	130.20	XLON	xZKAfFgBDnX
08/04/2022	08:11:01	573	130.25	XLON	xZKAfFgBDml
08/04/2022	08:11:01	1230	130.25	XLON	xZKAfFgBDmr
08/04/2022	08:11:01	2988	130.30	XLON	xZKAfFgBDm5
08/04/2022	08:11:01	6808	130.35	XLON	xZKAfFgBDm9
08/04/2022	08:10:08	2313	130.05	XLON	xZKAfFgBDL$
08/04/2022	08:10:08	1588	130.10	XLON	xZKAfFgBDL1
08/04/2022	08:09:29	1500	129.95	XLON	xZKAfFgBAX0
08/04/2022	08:09:21	2003	129.95	XLON	xZKAfFgBAYQ
08/04/2022	08:09:21	2008	130.10	XLON	xZKAfFgBAjY
08/04/2022	08:09:21	2003	130.05	XLON	xZKAfFgBAjW
08/04/2022	08:09:02	3037	130.15	XLON	xZKAfFgBAnd
08/04/2022	08:09:02	1540	130.15	XLON	xZKAfFgBAnf
08/04/2022	08:08:06	1063	130.20	XLON	xZKAfFgBAH6
08/04/2022	08:08:06	1733	130.20	XLON	xZKAfFgBAHI
08/04/2022	08:07:59	1434	130.35	XLON	xZKAfFgBASk
08/04/2022	08:07:59	8	130.40	XLON	xZKAfFgBASm
08/04/2022	08:07:59	1354	130.40	XLON	xZKAfFgBASo
08/04/2022	08:07:46	508	130.50	XLON	xZKAfFgBBbn
08/04/2022	08:07:46	805	130.50	XLON	xZKAfFgBBbp
08/04/2022	08:07:32	1992	130.55	XLON	xZKAfFgBBWQ
08/04/2022	08:07:24	1067	130.60	XLON	xZKAfFgBBYV
08/04/2022	08:07:23	1770	130.65	XLON	xZKAfFgBBii
08/04/2022	08:07:23	1770	130.70	XLON	xZKAfFgBBi5
08/04/2022	08:07:23	4036	130.75	XLON	xZKAfFgBBi7
08/04/2022	08:07:02	1876	130.55	XLON	xZKAfFgBBzt
08/04/2022	08:07:02	62	130.55	XLON	xZKAfFgBBzv
08/04/2022	08:07:01	135	130.60	XLON	xZKAfFgBBzK
08/04/2022	08:07:01	2553	130.60	XLON	xZKAfFgBBzM
08/04/2022	08:06:54	893	130.65	XLON	xZKAfFgBBxi
08/04/2022	08:06:53	1784	130.65	XLON	xZKAfFgBBx0
08/04/2022	08:06:53	5923	130.70	XLON	xZKAfFgBBxC
08/04/2022	08:06:53	177	130.70	XLON	xZKAfFgBBxE
08/04/2022	08:06:03	1669	130.75	XLON	xZKAfFgBBJP
08/04/2022	08:06:03	758	130.75	XLON	xZKAfFgBBJN
08/04/2022	08:06:03	1770	130.70	XLON	xZKAfFgBBJV
08/04/2022	08:06:02	1774	130.75	XLON	xZKAfFgBBI$
08/04/2022	08:06:02	1668	130.75	XLON	xZKAfFgBBI1
08/04/2022	08:06:02	4033	130.80	XLON	xZKAfFgBBTW
08/04/2022	08:05:10	1769	130.55	XLON	xZKAfFgB8@S
08/04/2022	08:05:09	1750	130.60	XLON	xZKAfFgB8vz
08/04/2022	08:05:07	3990	130.65	XLON	xZKAfFgB8xl
08/04/2022	08:04:03	6134	130.70	XLON	xZKAfFgB9Zl
08/04/2022	08:03:25	2815	130.70	XLON	xZKAfFgB9w0
08/04/2022	08:03:24	929	130.75	XLON	xZKAfFgB94F
08/04/2022	08:03:24	3000	130.75	XLON	xZKAfFgB94H
08/04/2022	08:03:21	2753	130.80	XLON	xZKAfFgB96q
08/04/2022	08:03:17	1500	130.85	XLON	xZKAfFgB90Y
08/04/2022	08:02:57	3374	130.75	XLON	xZKAfFgB9Jc
08/04/2022	08:02:45	1166	130.70	XLON	xZKAfFg4sdp
08/04/2022	08:02:45	409	130.80	XLON	xZKAfFg4sdJ
08/04/2022	08:02:45	573	130.80	XLON	xZKAfFg4sdN
08/04/2022	08:02:44	303	130.75	XLON	xZKAfFg4sci
08/04/2022	08:02:44	571	130.75	XLON	xZKAfFg4scm
08/04/2022	08:02:40	1826	130.70	XLON	xZKAfFg4sYa
08/04/2022	08:02:40	15760	130.55	XLON	xZKAfFg4sYs

-Ends-

For further information please contact:

Taylor Wimpey plc Tel: +44 (0) 1494 558323

Alice Black, Group General Counsel and Company Secretary

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

POSBKKBDKBKBFQD

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00