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

12th Apr 2022 07:00

RNS Number : 0311I

Taylor Wimpey PLC

12 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:	11 April 2022
Number of ordinary shares purchased:	2,000,000
Lowest price paid per share:	131.25 pence
Highest price paid per share:	133.70 pence
Average price paid per share:	132.14 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 3,600,930,875 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,600,930,875 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: 11 April 2022

Investment firm: Citigroup Global Markets Limited

Individual transactions

Date of Transaction	Time of Transaction	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
11/04/2022	16:27:46	1142	131.50	XLON	xZKAgX80Lv6
11/04/2022	16:27:41	363	131.55	XLON	xZKAgX80L7Y
11/04/2022	16:27:41	315	131.55	XLON	xZKAgX80L7c
11/04/2022	16:27:41	1500	131.55	XLON	xZKAgX80L7a
11/04/2022	16:27:35	1185	131.55	XLON	xZKAgX80LDn
11/04/2022	16:27:06	407	131.50	XLON	xZKAgX80IlS
11/04/2022	16:27:06	1493	131.50	XLON	xZKAgX80IkY
11/04/2022	16:27:06	1020	131.50	XLON	xZKAgX80IkW
11/04/2022	16:27:06	1414	131.50	XLON	xZKAgX80IlU
11/04/2022	16:25:59	333	131.45	XLON	xZKAgX80JHv
11/04/2022	16:25:59	1277	131.50	XLON	xZKAgX80JGy
11/04/2022	16:25:59	5961	131.50	XLON	xZKAgX80JGD
11/04/2022	16:25:45	443	131.55	XLON	xZKAgX80Gnm
11/04/2022	16:25:45	391	131.55	XLON	xZKAgX80Gnk
11/04/2022	16:25:45	1403	131.55	XLON	xZKAgX80Gni
11/04/2022	16:25:30	1305	131.55	XLON	xZKAgX80GDk
11/04/2022	16:25:30	971	131.55	XLON	xZKAgX80GDg
11/04/2022	16:25:20	502	131.55	XLON	xZKAgX80GKo
11/04/2022	16:25:20	440	131.55	XLON	xZKAgX80GKq
11/04/2022	16:25:10	1069	131.55	XLON	xZKAgX80GOz
11/04/2022	16:25:10	876	131.55	XLON	xZKAgX80GOx
11/04/2022	16:25:00	987	131.55	XLON	xZKAgX80Hl9
11/04/2022	16:25:00	121	131.55	XLON	xZKAgX80Hl7
11/04/2022	16:23:52	2870	131.50	XLON	xZKAgX80U3L
11/04/2022	16:23:32	5594	131.55	XLON	xZKAgX80Vcm
11/04/2022	16:23:32	572	131.55	XLON	xZKAgX80Vco
11/04/2022	16:23:24	1538	131.60	XLON	xZKAgX80Vhy
11/04/2022	16:23:24	659	131.60	XLON	xZKAgX80Vh6
11/04/2022	16:23:15	260	131.60	XLON	xZKAgX80V$0
11/04/2022	16:23:15	1270	131.60	XLON	xZKAgX80V$@
11/04/2022	16:23:15	631	131.60	XLON	xZKAgX80V$y
11/04/2022	16:22:52	1062	131.60	XLON	xZKAgX80VP1
11/04/2022	16:22:36	1092	131.60	XLON	xZKAgX80Sq8
11/04/2022	16:21:29	6201	131.55	XLON	xZKAgX80T86
11/04/2022	16:21:16	827	131.55	XLON	xZKAgX80TRx
11/04/2022	16:21:16	544	131.55	XLON	xZKAgX80TRz
11/04/2022	16:21:00	1713	131.55	XLON	xZKAgX80QmW
11/04/2022	16:20:46	938	131.55	XLON	xZKAgX80QHp
11/04/2022	16:19:01	1893	131.40	XLON	xZKAgX80Py5
11/04/2022	16:18:59	4410	131.40	XLON	xZKAgX80Pur
11/04/2022	16:17:46	1366	131.45	XLON	xZKAgX807@b
11/04/2022	16:17:14	1363	131.45	XLON	xZKAgX804ko
11/04/2022	16:17:14	1924	131.45	XLON	xZKAgX804kD
11/04/2022	16:16:53	1316	131.40	XLON	xZKAgX804Mx
11/04/2022	16:16:39	1324	131.35	XLON	xZKAgX805gd
11/04/2022	16:16:39	2051	131.35	XLON	xZKAgX805gf
11/04/2022	16:15:18	944	131.35	XLON	xZKAgX803ar
11/04/2022	16:15:18	1180	131.40	XLON	xZKAgX803dc
11/04/2022	16:15:18	2465	131.40	XLON	xZKAgX803do
11/04/2022	16:14:15	336	131.40	XLON	xZKAgX800xv
11/04/2022	16:14:15	347	131.40	XLON	xZKAgX800xx
11/04/2022	16:14:15	1393	131.45	XLON	xZKAgX800xD
11/04/2022	16:13:44	1840	131.50	XLON	xZKAgX801hS
11/04/2022	16:13:44	1565	131.50	XLON	xZKAgX801gc
11/04/2022	16:13:22	564	131.55	XLON	xZKAgX80115
11/04/2022	16:13:22	1767	131.55	XLON	xZKAgX80117
11/04/2022	16:12:21	994	131.50	XLON	xZKAgX80EM1
11/04/2022	16:12:21	1567	131.55	XLON	xZKAgX80EM8
11/04/2022	16:12:20	1180	131.60	XLON	xZKAgX80EJe
11/04/2022	16:12:20	4945	131.60	XLON	xZKAgX80EJz
11/04/2022	16:10:42	1054	131.60	XLON	xZKAgX80CMS
11/04/2022	16:10:42	1209	131.60	XLON	xZKAgX80CMU
11/04/2022	16:10:33	4156	131.60	XLON	xZKAgX80CQ4
11/04/2022	16:09:26	3697	131.55	XLON	xZKAgX80AF0
11/04/2022	16:08:38	4123	131.55	XLON	xZKAgX80B3B
11/04/2022	16:06:53	1844	131.55	XLON	xZKAgX809Fb
11/04/2022	16:06:53	2697	131.60	XLON	xZKAgX809Fk
11/04/2022	16:06:13	1482	131.65	XLON	xZKAgX81s48
11/04/2022	16:06:01	2458	131.70	XLON	xZKAgX81sIg
11/04/2022	16:05:40	4170	131.70	XLON	xZKAgX81twI
11/04/2022	16:04:12	1564	131.75	XLON	xZKAgX81rbQ
11/04/2022	16:04:00	1958	131.80	XLON	xZKAgX81rhI
11/04/2022	16:03:35	2210	131.80	XLON	xZKAgX81r8f
11/04/2022	16:03:35	1947	131.80	XLON	xZKAgX81r8p
11/04/2022	16:03:00	3300	131.85	XLON	xZKAgX81ohr
11/04/2022	16:01:52	1180	131.85	XLON	xZKAgX81p4o
11/04/2022	16:01:51	2095	131.85	XLON	xZKAgX81p3k
11/04/2022	16:01:39	3311	131.90	XLON	xZKAgX81pIW
11/04/2022	16:01:00	4374	131.90	XLON	xZKAgX81m3U
11/04/2022	16:00:22	5044	131.90	XLON	xZKAgX81nwF
11/04/2022	15:58:56	3551	131.90	XLON	xZKAgX81$qa
11/04/2022	15:57:22	1536	131.90	XLON	xZKAgX81yA8
11/04/2022	15:57:21	1452	131.90	XLON	xZKAgX81yKG
11/04/2022	15:57:13	2444	131.95	XLON	xZKAgX81yPy
11/04/2022	15:56:58	386	131.95	XLON	xZKAgX81zlA
11/04/2022	15:56:58	4093	131.95	XLON	xZKAgX81zlC
11/04/2022	15:55:10	1946	131.85	XLON	xZKAgX81wIu
11/04/2022	15:54:31	1852	131.90	XLON	xZKAgX81xCk
11/04/2022	15:54:14	1180	131.90	XLON	xZKAgX81xTk
11/04/2022	15:54:01	1727	131.90	XLON	xZKAgX81ug2
11/04/2022	15:53:52	3942	131.90	XLON	xZKAgX81u$b
11/04/2022	15:52:37	1332	131.85	XLON	xZKAgX81vvE
11/04/2022	15:52:00	2062	131.90	XLON	xZKAgX81cfL
11/04/2022	15:51:51	1332	131.90	XLON	xZKAgX81czI
11/04/2022	15:51:12	2041	131.95	XLON	xZKAgX81cUd
11/04/2022	15:50:48	1180	132.00	XLON	xZKAgX81dxg
11/04/2022	15:50:42	546	132.00	XLON	xZKAgX81d7e
11/04/2022	15:50:42	735	132.00	XLON	xZKAgX81d7g
11/04/2022	15:50:42	1646	132.00	XLON	xZKAgX81d72
11/04/2022	15:50:42	2389	132.05	XLON	xZKAgX81d74
11/04/2022	15:49:34	2583	132.00	XLON	xZKAgX81aGr
11/04/2022	15:49:14	3079	132.00	XLON	xZKAgX81bnz
11/04/2022	15:48:21	2623	132.00	XLON	xZKAgX81YvS
11/04/2022	15:47:59	4881	132.00	XLON	xZKAgX81YVt
11/04/2022	15:47:40	1500	132.05	XLON	xZKAgX81Zeu
11/04/2022	15:47:40	143	132.05	XLON	xZKAgX81Zes
11/04/2022	15:46:22	1289	131.90	XLON	xZKAgX81WB3
11/04/2022	15:46:22	2874	131.90	XLON	xZKAgX81WB5
11/04/2022	15:46:02	3915	131.90	XLON	xZKAgX81XkX
11/04/2022	15:44:02	1655	131.90	XLON	xZKAgX81lve
11/04/2022	15:43:58	2461	131.90	XLON	xZKAgX81l40
11/04/2022	15:43:58	1503	131.90	XLON	xZKAgX81l44
11/04/2022	15:42:41	1651	131.85	XLON	xZKAgX81iQ3
11/04/2022	15:42:21	1993	131.85	XLON	xZKAgX81j@B
11/04/2022	15:42:21	394	131.85	XLON	xZKAgX81j@D
11/04/2022	15:41:52	2639	131.90	XLON	xZKAgX81gX7
11/04/2022	15:40:52	2030	131.85	XLON	xZKAgX81htu
11/04/2022	15:40:30	1319	131.85	XLON	xZKAgX81hAl
11/04/2022	15:39:59	1073	131.90	XLON	xZKAgX81euM
11/04/2022	15:39:50	1180	131.95	XLON	xZKAgX81eF@
11/04/2022	15:39:41	1013	131.95	XLON	xZKAgX81eJ5
11/04/2022	15:39:13	1948	132.00	XLON	xZKAgX81fzq
11/04/2022	15:39:08	2852	132.05	XLON	xZKAgX81f65
11/04/2022	15:37:56	1603	132.05	XLON	xZKAgX81NcZ
11/04/2022	15:37:56	2009	132.05	XLON	xZKAgX81Ncl
11/04/2022	15:37:26	1350	132.10	XLON	xZKAgX81N8k
11/04/2022	15:36:49	1791	132.05	XLON	xZKAgX81Kx0
11/04/2022	15:36:42	1262	132.10	XLON	xZKAgX81K6z
11/04/2022	15:36:06	186	132.00	XLON	xZKAgX81Lf4
11/04/2022	15:36:06	1259	132.00	XLON	xZKAgX81Lf6
11/04/2022	15:35:42	1180	132.05	XLON	xZKAgX81L2c
11/04/2022	15:35:39	1547	132.05	XLON	xZKAgX81L8N
11/04/2022	15:35:33	167	132.05	XLON	xZKAgX81LMT
11/04/2022	15:35:02	996	132.10	XLON	xZKAgX81I3R
11/04/2022	15:35:02	1323	132.15	XLON	xZKAgX81I3T
11/04/2022	15:34:23	1180	132.20	XLON	xZKAgX81Jwd
11/04/2022	15:34:21	1735	132.20	XLON	xZKAgX81J4q
11/04/2022	15:34:21	180	132.20	XLON	xZKAgX81J4s
11/04/2022	15:33:57	1180	132.15	XLON	xZKAgX81GY0
11/04/2022	15:33:57	3193	132.15	XLON	xZKAgX81GYB
11/04/2022	15:33:10	2744	132.15	XLON	xZKAgX81GOb
11/04/2022	15:32:30	3152	132.15	XLON	xZKAgX81HBG
11/04/2022	15:32:22	257	132.15	XLON	xZKAgX81HI6
11/04/2022	15:32:09	4570	132.15	XLON	xZKAgX81UlZ
11/04/2022	15:30:31	1371	132.05	XLON	xZKAgX81VPT
11/04/2022	15:29:58	912	132.10	XLON	xZKAgX81SFT
11/04/2022	15:29:57	1302	132.15	XLON	xZKAgX81SEw
11/04/2022	15:29:25	960	132.05	XLON	xZKAgX81T5f
11/04/2022	15:29:18	1273	132.05	XLON	xZKAgX81TFb
11/04/2022	15:28:44	1000	132.10	XLON	xZKAgX81Q@D
11/04/2022	15:28:44	33	132.10	XLON	xZKAgX81Q@F
11/04/2022	15:28:36	1441	132.20	XLON	xZKAgX81QFj
11/04/2022	15:28:36	2050	132.25	XLON	xZKAgX81QFk
11/04/2022	15:28:10	1907	132.30	XLON	xZKAgX81RlT
11/04/2022	15:27:32	1770	132.25	XLON	xZKAgX81OdZ
11/04/2022	15:26:42	903	132.35	XLON	xZKAgX81Pya
11/04/2022	15:26:42	789	132.35	XLON	xZKAgX81Pyo
11/04/2022	15:26:42	1907	132.35	XLON	xZKAgX81PyG
11/04/2022	15:26:02	1756	132.35	XLON	xZKAgX816$S
11/04/2022	15:25:24	1470	132.35	XLON	xZKAgX817f$
11/04/2022	15:25:22	1410	132.40	XLON	xZKAgX817h2
11/04/2022	15:24:39	2038	132.45	XLON	xZKAgX814gA
11/04/2022	15:24:39	1890	132.45	XLON	xZKAgX814gN
11/04/2022	15:24:22	1483	132.45	XLON	xZKAgX814DB
11/04/2022	15:24:22	1457	132.45	XLON	xZKAgX814DD
11/04/2022	15:23:31	1180	132.45	XLON	xZKAgX8152$
11/04/2022	15:23:22	2143	132.45	XLON	xZKAgX815K7
11/04/2022	15:23:06	4458	132.45	XLON	xZKAgX812kZ
11/04/2022	15:23:03	1616	132.55	XLON	xZKAgX812e@
11/04/2022	15:22:37	764	132.50	XLON	xZKAgX812L0
11/04/2022	15:22:37	1261	132.50	XLON	xZKAgX812L2
11/04/2022	15:22:37	2847	132.45	XLON	xZKAgX812LB
11/04/2022	15:20:02	977	132.15	XLON	xZKAgX8116c
11/04/2022	15:19:43	1849	132.15	XLON	xZKAgX811VB
11/04/2022	15:19:43	2376	132.20	XLON	xZKAgX811Ub
11/04/2022	15:18:43	1352	132.20	XLON	xZKAgX81FlW
11/04/2022	15:18:43	1327	132.20	XLON	xZKAgX81Flp
11/04/2022	15:18:10	1001	132.30	XLON	xZKAgX81FJg
11/04/2022	15:18:05	1329	132.35	XLON	xZKAgX81FOa
11/04/2022	15:17:29	1235	132.45	XLON	xZKAgX81CLa
11/04/2022	15:17:29	1789	132.50	XLON	xZKAgX81CMj
11/04/2022	15:17:29	3197	132.50	XLON	xZKAgX81CM@
11/04/2022	15:16:01	1097	132.50	XLON	xZKAgX81Anu
11/04/2022	15:15:57	850	132.55	XLON	xZKAgX81A$2
11/04/2022	15:15:57	1092	132.55	XLON	xZKAgX81A$4
11/04/2022	15:15:17	1985	132.55	XLON	xZKAgX81Bqe
11/04/2022	15:15:12	2529	132.60	XLON	xZKAgX81Bzo
11/04/2022	15:14:12	522	132.55	XLON	xZKAgX818@2
11/04/2022	15:14:12	502	132.55	XLON	xZKAgX818@4
11/04/2022	15:14:12	747	132.55	XLON	xZKAgX818@6
11/04/2022	15:14:12	2520	132.60	XLON	xZKAgX818@8
11/04/2022	15:13:27	1472	132.60	XLON	xZKAgX819yM
11/04/2022	15:13:04	2046	132.60	XLON	xZKAgX819IN
11/04/2022	15:12:34	1890	132.60	XLON	xZKAgX82s$2
11/04/2022	15:12:25	3079	132.65	XLON	xZKAgX82sC0
11/04/2022	15:11:45	4161	132.60	XLON	xZKAgX82t$u
11/04/2022	15:10:46	4208	132.55	XLON	xZKAgX82qyR
11/04/2022	15:10:07	3568	132.55	XLON	xZKAgX82rrh
11/04/2022	15:08:11	1679	132.45	XLON	xZKAgX82pps
11/04/2022	15:08:04	1768	132.50	XLON	xZKAgX82p4m
11/04/2022	15:07:35	29	132.35	XLON	xZKAgX82pQ9
11/04/2022	15:07:35	1984	132.35	XLON	xZKAgX82pQB
11/04/2022	15:07:35	3820	132.35	XLON	xZKAgX82mbe
11/04/2022	15:06:14	1180	132.05	XLON	xZKAgX82@am
11/04/2022	15:06:13	2688	132.05	XLON	xZKAgX82@a8
11/04/2022	15:06:13	20	132.05	XLON	xZKAgX82@aA
11/04/2022	15:05:03	1871	132.05	XLON	xZKAgX82$$H
11/04/2022	15:05:01	2663	132.10	XLON	xZKAgX82$wN
11/04/2022	15:04:00	1554	132.25	XLON	xZKAgX82yKc
11/04/2022	15:04:00	1101	132.25	XLON	xZKAgX82yKi
11/04/2022	15:04:00	152	132.25	XLON	xZKAgX82yKk
11/04/2022	15:03:33	361	132.30	XLON	xZKAgX82ziC
11/04/2022	15:03:33	841	132.30	XLON	xZKAgX82ziE
11/04/2022	15:03:14	1180	132.35	XLON	xZKAgX82z59
11/04/2022	15:03:14	2064	132.35	XLON	xZKAgX82z5I
11/04/2022	15:03:12	4190	132.40	XLON	xZKAgX82z6n
11/04/2022	15:02:09	1261	132.40	XLON	xZKAgX82wG8
11/04/2022	15:01:48	1180	132.35	XLON	xZKAgX82xvG
11/04/2022	15:01:48	3856	132.35	XLON	xZKAgX82xuY
11/04/2022	15:01:37	532	132.45	XLON	xZKAgX82xCj
11/04/2022	15:01:37	1268	132.45	XLON	xZKAgX82xCl
11/04/2022	15:01:37	1261	132.45	XLON	xZKAgX82xCz
11/04/2022	15:01:37	1268	132.45	XLON	xZKAgX82xC$
11/04/2022	15:01:37	2529	132.40	XLON	xZKAgX82xC5
11/04/2022	15:00:46	242	132.40	XLON	xZKAgX82uCj
11/04/2022	15:00:18	1001	132.35	XLON	xZKAgX82vl9
11/04/2022	15:00:13	321	132.35	XLON	xZKAgX82vm4
11/04/2022	15:00:13	1717	132.35	XLON	xZKAgX82vm8
11/04/2022	15:00:02	1936	132.30	XLON	xZKAgX82v2Z
11/04/2022	15:00:02	706	132.30	XLON	xZKAgX82v2d
11/04/2022	14:59:16	1004	132.25	XLON	xZKAgX82cB$
11/04/2022	14:59:16	459	132.25	XLON	xZKAgX82cBB
11/04/2022	14:59:16	1261	132.25	XLON	xZKAgX82cBD
11/04/2022	14:56:49	1875	132.05	XLON	xZKAgX82bQa
11/04/2022	14:56:06	895	132.05	XLON	xZKAgX82ZbY
11/04/2022	14:55:55	1118	132.10	XLON	xZKAgX82Zqj
11/04/2022	14:55:31	1025	132.15	XLON	xZKAgX82ZBA
11/04/2022	14:55:19	2141	132.15	XLON	xZKAgX82ZQR
11/04/2022	14:54:52	1180	132.10	XLON	xZKAgX82W1F
11/04/2022	14:54:51	1793	132.10	XLON	xZKAgX82W07
11/04/2022	14:54:31	2867	132.15	XLON	xZKAgX82XW@
11/04/2022	14:53:14	1549	132.05	XLON	xZKAgX82k1b
11/04/2022	14:53:09	1320	132.10	XLON	xZKAgX82kEp
11/04/2022	14:52:42	1043	132.05	XLON	xZKAgX82lh2
11/04/2022	14:52:28	2000	132.05	XLON	xZKAgX82lwo
11/04/2022	14:52:03	1294	131.95	XLON	xZKAgX82iaH
11/04/2022	14:51:32	1096	131.95	XLON	xZKAgX82i2v
11/04/2022	14:51:21	1084	132.00	XLON	xZKAgX82iHO
11/04/2022	14:50:54	906	132.10	XLON	xZKAgX82jv1
11/04/2022	14:50:53	1291	132.15	XLON	xZKAgX82jwd
11/04/2022	14:50:21	167	132.10	XLON	xZKAgX82gWQ
11/04/2022	14:50:21	1406	132.10	XLON	xZKAgX82gWS
11/04/2022	14:50:01	1927	132.05	XLON	xZKAgX82gD6
11/04/2022	14:49:57	705	132.10	XLON	xZKAgX82g8B
11/04/2022	14:49:57	1183	132.10	XLON	xZKAgX82g8D
11/04/2022	14:49:10	1589	132.05	XLON	xZKAgX82h0n
11/04/2022	14:48:54	1578	132.10	XLON	xZKAgX82hHv
11/04/2022	14:48:53	2142	132.15	XLON	xZKAgX82hG7
11/04/2022	14:48:53	933	132.15	XLON	xZKAgX82hG9
11/04/2022	14:47:44	2088	132.10	XLON	xZKAgX82fYI
11/04/2022	14:47:02	1630	132.15	XLON	xZKAgX82fJc
11/04/2022	14:46:29	1850	132.30	XLON	xZKAgX82Mvl
11/04/2022	14:46:27	2014	132.35	XLON	xZKAgX82Mx9
11/04/2022	14:46:13	3560	132.40	XLON	xZKAgX82MLd
11/04/2022	14:46:12	2514	132.50	XLON	xZKAgX82ML6
11/04/2022	14:46:12	1601	132.50	XLON	xZKAgX82ML8
11/04/2022	14:46:12	5000	132.50	XLON	xZKAgX82MLA
11/04/2022	14:45:36	1495	132.25	XLON	xZKAgX82N7M
11/04/2022	14:43:56	1943	132.05	XLON	xZKAgX82LyE
11/04/2022	14:42:26	3405	131.85	XLON	xZKAgX82Ji8
11/04/2022	14:42:26	1181	131.85	XLON	xZKAgX82JiA
11/04/2022	14:41:01	3010	131.60	XLON	xZKAgX82G7Y
11/04/2022	14:40:43	4083	131.55	XLON	xZKAgX82GIo
11/04/2022	14:38:52	1050	131.55	XLON	xZKAgX82Vz3
11/04/2022	14:38:38	619	131.50	XLON	xZKAgX82VU5
11/04/2022	14:38:38	1030	131.50	XLON	xZKAgX82VU7
11/04/2022	14:38:38	2060	131.50	XLON	xZKAgX82VPB
11/04/2022	14:38:38	365	131.50	XLON	xZKAgX82VPD
11/04/2022	14:38:35	4347	131.55	XLON	xZKAgX82SYZ
11/04/2022	14:37:48	42	131.55	XLON	xZKAgX82TtM
11/04/2022	14:37:48	4364	131.55	XLON	xZKAgX82TtO
11/04/2022	14:37:48	1261	131.60	XLON	xZKAgX82Tst
11/04/2022	14:37:48	648	131.60	XLON	xZKAgX82Tsr
11/04/2022	14:35:46	2398	131.40	XLON	xZKAgX82RPI
11/04/2022	14:35:24	513	131.40	XLON	xZKAgX82OxE
11/04/2022	14:35:24	352	131.40	XLON	xZKAgX82OxG
11/04/2022	14:35:24	1591	131.40	XLON	xZKAgX82OxI
11/04/2022	14:34:16	2029	131.25	XLON	xZKAgX826ZI
11/04/2022	14:34:14	1655	131.30	XLON	xZKAgX826ie
11/04/2022	14:33:43	1761	131.30	XLON	xZKAgX826J$
11/04/2022	14:33:43	2506	131.35	XLON	xZKAgX826JV
11/04/2022	14:32:49	1415	131.35	XLON	xZKAgX824tW
11/04/2022	14:32:31	1409	131.40	XLON	xZKAgX824CT
11/04/2022	14:32:16	2082	131.45	XLON	xZKAgX825XO
11/04/2022	14:31:50	739	131.55	XLON	xZKAgX825M1
11/04/2022	14:31:49	1172	131.60	XLON	xZKAgX825H1
11/04/2022	14:31:42	1669	131.65	XLON	xZKAgX825Op
11/04/2022	14:31:11	1411	131.85	XLON	xZKAgX822B1
11/04/2022	14:30:52	1912	132.05	XLON	xZKAgX823f8
11/04/2022	14:30:31	894	132.15	XLON	xZKAgX823AY
11/04/2022	14:30:31	1877	132.15	XLON	xZKAgX823Ar
11/04/2022	14:30:29	393	132.20	XLON	xZKAgX823KD
11/04/2022	14:30:29	2278	132.20	XLON	xZKAgX823KF
11/04/2022	14:30:13	2161	131.95	XLON	xZKAgX820qR
11/04/2022	14:29:19	1304	131.75	XLON	xZKAgX82126
11/04/2022	14:28:51	1776	131.75	XLON	xZKAgX82Edz
11/04/2022	14:28:33	3254	131.80	XLON	xZKAgX82Erh
11/04/2022	14:27:22	2457	131.75	XLON	xZKAgX82Fex
11/04/2022	14:27:08	1978	131.75	XLON	xZKAgX82F$R
11/04/2022	14:27:05	1054	131.75	XLON	xZKAgX82Fuw
11/04/2022	14:25:20	1657	131.65	XLON	xZKAgX82CPB
11/04/2022	14:24:03	1588	131.65	XLON	xZKAgX82DJK
11/04/2022	14:24:03	350	131.65	XLON	xZKAgX82DJM
11/04/2022	14:23:11	1285	131.65	XLON	xZKAgX82Ay9
11/04/2022	14:22:51	1652	131.65	XLON	xZKAgX82ALo
11/04/2022	14:22:21	1544	131.60	XLON	xZKAgX82BeC
11/04/2022	14:22:18	3519	131.65	XLON	xZKAgX82Bg3
11/04/2022	14:22:17	3032	131.70	XLON	xZKAgX82BgM
11/04/2022	14:19:13	2022	131.55	XLON	xZKAgX829LM
11/04/2022	14:18:44	3151	131.60	XLON	xZKAgX83st8
11/04/2022	14:16:23	1934	131.60	XLON	xZKAgX83qXC
11/04/2022	14:16:18	2453	131.60	XLON	xZKAgX83qYf
11/04/2022	14:15:29	3550	131.60	XLON	xZKAgX83qJO
11/04/2022	14:15:28	2631	131.60	XLON	xZKAgX83qIv
11/04/2022	14:14:24	59	131.60	XLON	xZKAgX83rDG
11/04/2022	14:14:24	1539	131.60	XLON	xZKAgX83rDI
11/04/2022	14:14:24	1914	131.60	XLON	xZKAgX83rDK
11/04/2022	14:12:46	2582	131.45	XLON	xZKAgX83oJ7
11/04/2022	14:09:35	1274	131.30	XLON	xZKAgX83nXJ
11/04/2022	14:08:29	1055	131.35	XLON	xZKAgX83@aO
11/04/2022	14:08:28	1518	131.40	XLON	xZKAgX83@dm
11/04/2022	14:08:02	1180	131.45	XLON	xZKAgX83@tF
11/04/2022	14:07:53	3110	131.45	XLON	xZKAgX83@yL
11/04/2022	14:07:22	4398	131.50	XLON	xZKAgX83@Ih
11/04/2022	14:03:16	4357	131.50	XLON	xZKAgX83z9r
11/04/2022	14:01:27	1130	131.40	XLON	xZKAgX83xZh
11/04/2022	14:01:27	105	131.45	XLON	xZKAgX83xZn
11/04/2022	14:01:27	314	131.45	XLON	xZKAgX83xZp
11/04/2022	14:00:07	21	131.40	XLON	xZKAgX83xUh
11/04/2022	14:00:07	4327	131.40	XLON	xZKAgX83xUv
11/04/2022	14:00:05	4324	131.45	XLON	xZKAgX83xOo
11/04/2022	13:59:25	1187	131.45	XLON	xZKAgX83ux1
11/04/2022	13:59:25	4315	131.45	XLON	xZKAgX83uxB
11/04/2022	13:58:25	1028	131.50	XLON	xZKAgX83vfL
11/04/2022	13:58:23	491	131.45	XLON	xZKAgX83ve@
11/04/2022	13:58:23	266	131.45	XLON	xZKAgX83ve2
11/04/2022	13:58:23	689	131.45	XLON	xZKAgX83ve6
11/04/2022	13:56:24	4270	131.40	XLON	xZKAgX83cmF
11/04/2022	13:55:52	1878	131.40	XLON	xZKAgX83c8a
11/04/2022	13:55:52	4341	131.45	XLON	xZKAgX83c8c
11/04/2022	13:55:20	402	131.45	XLON	xZKAgX83da8
11/04/2022	13:51:30	4180	131.45	XLON	xZKAgX83b92
11/04/2022	13:45:07	2797	131.30	XLON	xZKAgX83kLH
11/04/2022	13:44:40	2319	131.25	XLON	xZKAgX83lZ8
11/04/2022	13:44:25	6482	131.25	XLON	xZKAgX83lmh
11/04/2022	13:42:02	2408	131.30	XLON	xZKAgX83iBv
11/04/2022	13:42:02	1236	131.30	XLON	xZKAgX83iBx
11/04/2022	13:42:01	4268	131.35	XLON	xZKAgX83iAs
11/04/2022	13:40:23	3952	131.40	XLON	xZKAgX83jMr
11/04/2022	13:40:14	4495	131.40	XLON	xZKAgX83jRc
11/04/2022	13:37:32	1642	131.40	XLON	xZKAgX83eiw
11/04/2022	13:37:31	3743	131.45	XLON	xZKAgX83elh
11/04/2022	13:37:31	6355	131.45	XLON	xZKAgX83elq
11/04/2022	13:34:15	1123	131.55	XLON	xZKAgX83M7L
11/04/2022	13:34:13	1612	131.60	XLON	xZKAgX83M1U
11/04/2022	13:34:13	1321	131.60	XLON	xZKAgX83M0k
11/04/2022	13:33:46	216	131.65	XLON	xZKAgX83NYH
11/04/2022	13:33:46	3000	131.65	XLON	xZKAgX83NYJ
11/04/2022	13:33:46	6370	131.65	XLON	xZKAgX83NYM
11/04/2022	13:33:31	3949	131.70	XLON	xZKAgX83Nnz
11/04/2022	13:32:53	406	131.70	XLON	xZKAgX83NIS
11/04/2022	13:32:53	774	131.70	XLON	xZKAgX83NIU
11/04/2022	13:30:28	4935	131.50	XLON	xZKAgX83LMc
11/04/2022	13:29:44	1180	131.50	XLON	xZKAgX83Iv3
11/04/2022	13:29:16	918	131.50	XLON	xZKAgX83IA3
11/04/2022	13:29:16	262	131.50	XLON	xZKAgX83IA5
11/04/2022	13:29:12	4958	131.50	XLON	xZKAgX83IMG
11/04/2022	13:26:41	2511	131.55	XLON	xZKAgX83Gon
11/04/2022	13:25:45	1241	131.55	XLON	xZKAgX83HgH
11/04/2022	13:25:14	3980	131.60	XLON	xZKAgX83H03
11/04/2022	13:25:13	3926	131.65	XLON	xZKAgX83H3H
11/04/2022	13:24:04	1180	131.60	XLON	xZKAgX83U84
11/04/2022	13:24:04	4506	131.60	XLON	xZKAgX83UBw
11/04/2022	13:22:28	4366	131.50	XLON	xZKAgX83SdY
11/04/2022	13:20:19	1648	131.55	XLON	xZKAgX83TF2
11/04/2022	13:19:02	982	131.55	XLON	xZKAgX83Q3K
11/04/2022	13:18:45	1401	131.60	XLON	xZKAgX83QMI
11/04/2022	13:18:45	2777	131.60	XLON	xZKAgX83QMV
11/04/2022	13:18:04	2358	131.60	XLON	xZKAgX83ReE
11/04/2022	13:18:04	5308	131.65	XLON	xZKAgX83ReG
11/04/2022	13:17:10	1465	131.70	XLON	xZKAgX83RK4
11/04/2022	13:17:10	1268	131.70	XLON	xZKAgX83RK6
11/04/2022	13:17:10	2337	131.70	XLON	xZKAgX83RK8
11/04/2022	13:17:10	3787	131.65	XLON	xZKAgX83RKI
11/04/2022	13:16:47	1355	131.70	XLON	xZKAgX83OYG
11/04/2022	13:16:47	1432	131.70	XLON	xZKAgX83OYI
11/04/2022	13:13:55	1302	131.65	XLON	xZKAgX83PRI
11/04/2022	13:13:49	1199	131.70	XLON	xZKAgX836XV
11/04/2022	13:13:49	951	131.65	XLON	xZKAgX836Wa
11/04/2022	13:13:49	1001	131.65	XLON	xZKAgX836Wc
11/04/2022	13:13:49	608	131.65	XLON	xZKAgX836We
11/04/2022	13:13:49	1193	131.65	XLON	xZKAgX836Wg
11/04/2022	13:09:55	1832	131.60	XLON	xZKAgX835cH
11/04/2022	13:09:07	1908	131.65	XLON	xZKAgX835K0
11/04/2022	13:09:07	2713	131.70	XLON	xZKAgX835K5
11/04/2022	13:08:36	1180	131.75	XLON	xZKAgX832mz
11/04/2022	13:08:33	1595	131.85	XLON	xZKAgX832y4
11/04/2022	13:08:33	112	131.85	XLON	xZKAgX832y6
11/04/2022	13:08:33	1498	131.85	XLON	xZKAgX832y8
11/04/2022	13:08:33	2314	131.80	XLON	xZKAgX832yA
11/04/2022	13:08:33	1261	131.80	XLON	xZKAgX832yC
11/04/2022	13:08:33	1268	131.80	XLON	xZKAgX832yE
11/04/2022	13:08:33	3701	131.75	XLON	xZKAgX832yL
11/04/2022	13:04:25	2829	131.80	XLON	xZKAgX831c1
11/04/2022	13:02:31	1592	131.80	XLON	xZKAgX83E@8
11/04/2022	13:02:24	1858	131.85	XLON	xZKAgX83E0b
11/04/2022	13:02:21	2648	131.90	XLON	xZKAgX83EF@
11/04/2022	13:01:42	1789	131.85	XLON	xZKAgX83FZh
11/04/2022	13:00:52	2546	131.90	XLON	xZKAgX83FBr
11/04/2022	13:00:31	3473	131.95	XLON	xZKAgX83FS4
11/04/2022	12:59:22	3911	131.85	XLON	xZKAgX83CI7
11/04/2022	12:57:36	3324	131.90	XLON	xZKAgX83AlI
11/04/2022	12:57:35	1358	131.90	XLON	xZKAgX83Ak4
11/04/2022	12:57:35	2775	131.90	XLON	xZKAgX83Ak6
11/04/2022	12:57:35	1163	131.90	XLON	xZKAgX83Ak8
11/04/2022	12:55:32	1358	131.80	XLON	xZKAgX83B4Z
11/04/2022	12:54:47	1508	131.75	XLON	xZKAgX83BRg
11/04/2022	12:54:47	3438	131.80	XLON	xZKAgX83BRi
11/04/2022	12:52:16	1524	131.75	XLON	xZKAgX8397i
11/04/2022	12:52:16	1468	131.80	XLON	xZKAgX8397B
11/04/2022	12:52:16	3340	131.85	XLON	xZKAgX8397D
11/04/2022	12:52:16	8	131.85	XLON	xZKAgX8397F
11/04/2022	12:51:49	2487	131.85	XLON	xZKAgX839IA
11/04/2022	12:51:49	5667	131.90	XLON	xZKAgX839IE
11/04/2022	12:50:50	866	131.90	XLON	xZKAgX8ys41
11/04/2022	12:50:50	1700	131.90	XLON	xZKAgX8ys43
11/04/2022	12:50:50	2133	131.90	XLON	xZKAgX8ys45
11/04/2022	12:50:50	1404	131.90	XLON	xZKAgX8ys47
11/04/2022	12:50:50	3561	131.85	XLON	xZKAgX8ys4H
11/04/2022	12:45:29	2142	131.55	XLON	xZKAgX8yogd
11/04/2022	12:45:29	3047	131.60	XLON	xZKAgX8yogf
11/04/2022	12:43:53	1374	131.55	XLON	xZKAgX8yp1C
11/04/2022	12:43:51	620	131.60	XLON	xZKAgX8yp01
11/04/2022	12:43:51	672	131.60	XLON	xZKAgX8yp03
11/04/2022	12:43:51	1839	131.65	XLON	xZKAgX8yp0Q
11/04/2022	12:42:59	330	131.70	XLON	xZKAgX8ymes
11/04/2022	12:42:59	3075	131.70	XLON	xZKAgX8ymeu
11/04/2022	12:42:59	4715	131.70	XLON	xZKAgX8ymhX
11/04/2022	12:42:13	179	131.80	XLON	xZKAgX8ymOI
11/04/2022	12:42:13	2193	131.80	XLON	xZKAgX8ymOK
11/04/2022	12:42:13	1268	131.80	XLON	xZKAgX8ymOM
11/04/2022	12:42:13	1261	131.80	XLON	xZKAgX8ymOO
11/04/2022	12:42:13	3490	131.75	XLON	xZKAgX8ymOV
11/04/2022	12:37:02	2113	131.70	XLON	xZKAgX8yyMk
11/04/2022	12:37:02	1665	131.75	XLON	xZKAgX8yyM7
11/04/2022	12:36:43	2371	131.80	XLON	xZKAgX8yzY1
11/04/2022	12:36:07	1723	131.85	XLON	xZKAgX8yzCY
11/04/2022	12:36:05	592	131.90	XLON	xZKAgX8yzCQ
11/04/2022	12:36:05	3336	131.90	XLON	xZKAgX8yzCS
11/04/2022	12:34:02	1873	131.95	XLON	xZKAgX8yxjS
11/04/2022	12:33:37	3475	132.00	XLON	xZKAgX8yx4o
11/04/2022	12:33:12	4015	132.05	XLON	xZKAgX8yxBP
11/04/2022	12:30:30	3548	131.95	XLON	xZKAgX8yca6
11/04/2022	12:30:25	3536	132.00	XLON	xZKAgX8ycWL
11/04/2022	12:29:54	761	132.10	XLON	xZKAgX8yc5b
11/04/2022	12:29:54	2813	132.10	XLON	xZKAgX8yc5d
11/04/2022	12:29:54	1261	132.10	XLON	xZKAgX8yc5f
11/04/2022	12:29:54	3000	132.10	XLON	xZKAgX8yc5h
11/04/2022	12:29:54	845	132.05	XLON	xZKAgX8yc5@
11/04/2022	12:29:54	2562	132.05	XLON	xZKAgX8yc50
11/04/2022	12:28:55	3381	132.10	XLON	xZKAgX8ydeN
11/04/2022	12:25:48	3375	132.10	XLON	xZKAgX8yb4c
11/04/2022	12:24:32	1247	132.15	XLON	xZKAgX8yY2q
11/04/2022	12:24:32	981	132.15	XLON	xZKAgX8yY2u
11/04/2022	12:24:32	423	132.15	XLON	xZKAgX8yY2z
11/04/2022	12:22:15	1922	132.05	XLON	xZKAgX8yWyR
11/04/2022	12:22:15	2900	132.05	XLON	xZKAgX8yWyT
11/04/2022	12:22:15	542	132.05	XLON	xZKAgX8yWyV
11/04/2022	12:18:23	1967	131.90	XLON	xZKAgX8yi$9
11/04/2022	12:18:23	1559	131.90	XLON	xZKAgX8yi$S
11/04/2022	12:18:05	1500	131.95	XLON	xZKAgX8yjan
11/04/2022	12:17:19	2375	131.80	XLON	xZKAgX8ygfE
11/04/2022	12:17:14	1131	131.80	XLON	xZKAgX8yg5y
11/04/2022	12:17:14	2267	131.80	XLON	xZKAgX8yg5@
11/04/2022	12:14:42	979	131.85	XLON	xZKAgX8yMAY
11/04/2022	12:14:42	1429	131.90	XLON	xZKAgX8yMAc
11/04/2022	12:14:22	2036	131.95	XLON	xZKAgX8yMRR
11/04/2022	12:14:22	2259	132.00	XLON	xZKAgX8yMQ@
11/04/2022	12:13:03	1659	132.00	XLON	xZKAgX8yKcO
11/04/2022	12:12:52	3781	132.05	XLON	xZKAgX8yKo0
11/04/2022	12:12:27	2782	132.15	XLON	xZKAgX8yKLm
11/04/2022	12:12:27	2173	132.15	XLON	xZKAgX8yKLo
11/04/2022	12:12:27	2882	132.15	XLON	xZKAgX8yKLq
11/04/2022	12:12:27	3289	132.10	XLON	xZKAgX8yKLF
11/04/2022	12:11:33	970	132.15	XLON	xZKAgX8yLvi
11/04/2022	12:11:33	2318	132.15	XLON	xZKAgX8yLvk
11/04/2022	12:11:01	3303	132.15	XLON	xZKAgX8yLK3
11/04/2022	12:08:02	3348	132.05	XLON	xZKAgX8yGey
11/04/2022	12:08:02	3357	132.05	XLON	xZKAgX8yGe4
11/04/2022	12:05:34	2412	132.00	XLON	xZKAgX8yUlq
11/04/2022	12:04:50	1722	131.95	XLON	xZKAgX8yU9l
11/04/2022	12:04:50	2453	132.00	XLON	xZKAgX8yU9n
11/04/2022	12:03:46	4831	131.90	XLON	xZKAgX8yV79
11/04/2022	12:03:41	4202	131.95	XLON	xZKAgX8yV3j
11/04/2022	12:03:41	853	131.95	XLON	xZKAgX8yV3l
11/04/2022	12:01:51	2719	131.90	XLON	xZKAgX8yT$O
11/04/2022	12:00:33	1385	131.90	XLON	xZKAgX8yQo6
11/04/2022	12:00:03	2798	131.90	XLON	xZKAgX8yQGE
11/04/2022	11:59:13	2586	131.90	XLON	xZKAgX8yRH0
11/04/2022	11:59:11	1085	131.90	XLON	xZKAgX8yRJ5
11/04/2022	11:59:11	3961	131.90	XLON	xZKAgX8yRJ7
11/04/2022	11:57:10	2757	131.80	XLON	xZKAgX8yPVm
11/04/2022	11:56:42	869	131.85	XLON	xZKAgX8y6zm
11/04/2022	11:56:42	1339	131.85	XLON	xZKAgX8y6zN
11/04/2022	11:56:42	5032	131.90	XLON	xZKAgX8y6zP
11/04/2022	11:56:20	745	132.00	XLON	xZKAgX8y6N5
11/04/2022	11:56:20	1261	132.00	XLON	xZKAgX8y6N7
11/04/2022	11:53:01	1308	132.00	XLON	xZKAgX8y2a8
11/04/2022	11:52:48	621	132.00	XLON	xZKAgX8y2fv
11/04/2022	11:52:48	1416	132.10	XLON	xZKAgX8y2fH
11/04/2022	11:52:11	2022	132.15	XLON	xZKAgX8y2C3
11/04/2022	11:52:11	1510	132.15	XLON	xZKAgX8y2CC
11/04/2022	11:51:38	2242	132.15	XLON	xZKAgX8y3Ze
11/04/2022	11:49:53	1228	132.15	XLON	xZKAgX8y0MU
11/04/2022	11:49:53	1757	132.20	XLON	xZKAgX8y0HA
11/04/2022	11:49:53	1352	132.35	XLON	xZKAgX8y0HM
11/04/2022	11:49:53	2242	132.40	XLON	xZKAgX8y0HO
11/04/2022	11:49:53	5111	132.45	XLON	xZKAgX8y0HQ
11/04/2022	11:48:30	1500	132.45	XLON	xZKAgX8yEhE
11/04/2022	11:48:30	2900	132.45	XLON	xZKAgX8yEhI
11/04/2022	11:48:30	588	132.45	XLON	xZKAgX8yEhA
11/04/2022	11:48:30	2012	132.45	XLON	xZKAgX8yEhC
11/04/2022	11:48:30	3197	132.40	XLON	xZKAgX8yEhV
11/04/2022	11:44:37	4508	132.20	XLON	xZKAgX8yAqr
11/04/2022	11:44:13	1091	132.25	XLON	xZKAgX8yAM$
11/04/2022	11:44:13	100	132.25	XLON	xZKAgX8yAM1
11/04/2022	11:44:13	132	132.25	XLON	xZKAgX8yAM3
11/04/2022	11:42:42	4890	132.20	XLON	xZKAgX8y82q
11/04/2022	11:40:55	3106	132.20	XLON	xZKAgX8zser
11/04/2022	11:39:24	973	132.15	XLON	xZKAgX8zt81
11/04/2022	11:39:24	1295	132.20	XLON	xZKAgX8zt8D
11/04/2022	11:39:24	1197	132.20	XLON	xZKAgX8zt8F
11/04/2022	11:38:55	3019	132.20	XLON	xZKAgX8zqx7
11/04/2022	11:37:07	1563	132.15	XLON	xZKAgX8zowE
11/04/2022	11:37:07	3563	132.20	XLON	xZKAgX8zo5E
11/04/2022	11:37:07	4761	132.20	XLON	xZKAgX8zo4e
11/04/2022	11:34:29	705	132.15	XLON	xZKAgX8znRC
11/04/2022	11:34:29	1099	132.15	XLON	xZKAgX8znRE
11/04/2022	11:33:50	1852	132.20	XLON	xZKAgX8z@0a
11/04/2022	11:33:50	2635	132.25	XLON	xZKAgX8z@0r
11/04/2022	11:32:41	2006	132.30	XLON	xZKAgX8z$U0
11/04/2022	11:31:20	1126	132.35	XLON	xZKAgX8zzrS
11/04/2022	11:31:20	579	132.40	XLON	xZKAgX8zzqn
11/04/2022	11:31:20	452	132.40	XLON	xZKAgX8zzqp
11/04/2022	11:31:20	579	132.40	XLON	xZKAgX8zzqt
11/04/2022	11:31:20	1155	132.50	XLON	xZKAgX8zzq@
11/04/2022	11:31:20	1647	132.55	XLON	xZKAgX8zzq0
11/04/2022	11:30:02	2120	132.55	XLON	xZKAgX8zxzn
11/04/2022	11:30:02	5289	132.60	XLON	xZKAgX8zxzp
11/04/2022	11:29:51	262	132.70	XLON	xZKAgX8zx5r
11/04/2022	11:29:51	1807	132.70	XLON	xZKAgX8zx5t
11/04/2022	11:29:50	598	132.70	XLON	xZKAgX8zx5$
11/04/2022	11:29:50	287	132.70	XLON	xZKAgX8zx51
11/04/2022	11:29:50	1113	132.70	XLON	xZKAgX8zx57
11/04/2022	11:27:48	2853	132.55	XLON	xZKAgX8zuE3
11/04/2022	11:27:48	397	132.50	XLON	xZKAgX8zuED
11/04/2022	11:27:48	3534	132.50	XLON	xZKAgX8zuEF
11/04/2022	11:26:39	268	132.55	XLON	xZKAgX8zvnu
11/04/2022	11:26:39	1731	132.55	XLON	xZKAgX8zvnq
11/04/2022	11:26:39	1575	132.55	XLON	xZKAgX8zvns
11/04/2022	11:26:39	1232	132.55	XLON	xZKAgX8zvn6
11/04/2022	11:26:39	3104	132.50	XLON	xZKAgX8zvnC
11/04/2022	11:24:41	3423	132.45	XLON	xZKAgX8zco5
11/04/2022	11:24:41	885	132.45	XLON	xZKAgX8zcoT
11/04/2022	11:24:35	3676	132.45	XLON	xZKAgX8zc@c
11/04/2022	11:24:35	1857	132.45	XLON	xZKAgX8zc@e
11/04/2022	11:24:35	801	132.45	XLON	xZKAgX8zc@g
11/04/2022	11:24:02	475	132.25	XLON	xZKAgX8zcBm
11/04/2022	11:24:02	9648	132.25	XLON	xZKAgX8zcBq
11/04/2022	11:19:49	3283	132.00	XLON	xZKAgX8zbaP
11/04/2022	11:19:38	335	132.05	XLON	xZKAgX8zbZE
11/04/2022	11:17:02	2074	131.90	XLON	xZKAgX8zYy4
11/04/2022	11:16:49	4410	131.90	XLON	xZKAgX8zY7m
11/04/2022	11:15:24	1117	131.80	XLON	xZKAgX8zZ6H
11/04/2022	11:15:24	163	131.80	XLON	xZKAgX8zZ6J
11/04/2022	11:14:12	1010	131.90	XLON	xZKAgX8zWqP
11/04/2022	11:14:02	979	132.00	XLON	xZKAgX8zWoL
11/04/2022	11:13:42	888	132.00	XLON	xZKAgX8zW5q
11/04/2022	11:13:42	292	132.00	XLON	xZKAgX8zW5u
11/04/2022	11:13:39	1995	132.00	XLON	xZKAgX8zW4T
11/04/2022	11:13:37	1776	132.00	XLON	xZKAgX8zW7O
11/04/2022	11:11:48	1800	132.05	XLON	xZKAgX8zX$M
11/04/2022	11:11:48	312	132.05	XLON	xZKAgX8zX$O
11/04/2022	11:11:38	2601	132.10	XLON	xZKAgX8zX4N
11/04/2022	11:11:38	2358	132.10	XLON	xZKAgX8zX7u
11/04/2022	11:10:42	1471	132.15	XLON	xZKAgX8zkh1
11/04/2022	11:09:13	1679	132.10	XLON	xZKAgX8zlrP
11/04/2022	11:09:04	2390	132.15	XLON	xZKAgX8zlnx
11/04/2022	11:09:03	4617	132.15	XLON	xZKAgX8zlmf
11/04/2022	11:08:49	808	132.20	XLON	xZKAgX8zlv3
11/04/2022	11:08:49	1276	132.20	XLON	xZKAgX8zlv5
11/04/2022	11:07:49	4669	132.15	XLON	xZKAgX8zlIt
11/04/2022	11:06:57	1427	132.15	XLON	xZKAgX8zioW
11/04/2022	11:06:57	3122	132.15	XLON	xZKAgX8ziog
11/04/2022	11:06:04	1039	132.15	XLON	xZKAgX8ziKq
11/04/2022	11:04:45	1743	132.10	XLON	xZKAgX8zj04
11/04/2022	11:04:45	2012	132.10	XLON	xZKAgX8zj06
11/04/2022	11:02:42	2154	132.10	XLON	xZKAgX8zgFs
11/04/2022	11:02:38	990	132.15	XLON	xZKAgX8zgEL
11/04/2022	11:02:38	3063	132.15	XLON	xZKAgX8zg9a
11/04/2022	11:01:37	2165	132.20	XLON	xZKAgX8zhrI
11/04/2022	11:00:51	450	132.10	XLON	xZKAgX8zhLC
11/04/2022	11:00:51	1727	132.10	XLON	xZKAgX8zhLE
11/04/2022	11:00:48	3095	132.15	XLON	xZKAgX8zhNJ
11/04/2022	10:59:25	3118	132.10	XLON	xZKAgX8zeRB
11/04/2022	10:59:10	1274	132.20	XLON	xZKAgX8zfjR
11/04/2022	10:59:10	1492	132.20	XLON	xZKAgX8zfjT
11/04/2022	10:59:10	1260	132.20	XLON	xZKAgX8zfjV
11/04/2022	10:59:10	1261	132.20	XLON	xZKAgX8zfiX
11/04/2022	10:59:10	3018	132.15	XLON	xZKAgX8zfie
11/04/2022	10:56:41	1822	132.05	XLON	xZKAgX8zMx7
11/04/2022	10:55:26	17	132.10	XLON	xZKAgX8zNe$
11/04/2022	10:55:22	761	132.10	XLON	xZKAgX8zNhR
11/04/2022	10:55:17	1313	132.10	XLON	xZKAgX8zNnf
11/04/2022	10:55:17	2013	132.15	XLON	xZKAgX8zNnz
11/04/2022	10:55:09	1645	132.20	XLON	xZKAgX8zNye
11/04/2022	10:55:09	2942	132.20	XLON	xZKAgX8zNyg
11/04/2022	10:55:03	498	132.25	XLON	xZKAgX8zNwf
11/04/2022	10:55:03	1807	132.25	XLON	xZKAgX8zNwh
11/04/2022	10:55:03	2893	132.25	XLON	xZKAgX8zNwu
11/04/2022	10:51:46	1378	132.05	XLON	xZKAgX8zLH@
11/04/2022	10:51:46	2129	132.05	XLON	xZKAgX8zLH5
11/04/2022	10:50:46	1456	132.05	XLON	xZKAgX8zIpZ
11/04/2022	10:50:33	1456	132.10	XLON	xZKAgX8zIwc
11/04/2022	10:49:57	998	132.10	XLON	xZKAgX8zISk
11/04/2022	10:49:44	963	132.10	XLON	xZKAgX8zJaE
11/04/2022	10:49:27	59	132.20	XLON	xZKAgX8zJkV
11/04/2022	10:49:27	893	132.20	XLON	xZKAgX8zJfX
11/04/2022	10:49:09	1360	132.25	XLON	xZKAgX8zJpg
11/04/2022	10:48:26	940	132.35	XLON	xZKAgX8zJQN
11/04/2022	10:48:26	1180	132.40	XLON	xZKAgX8zGbp
11/04/2022	10:48:12	1841	132.40	XLON	xZKAgX8zGiW
11/04/2022	10:47:13	1236	132.55	XLON	xZKAgX8zHcE
11/04/2022	10:47:11	1747	132.55	XLON	xZKAgX8zHWT
11/04/2022	10:46:58	1591	132.60	XLON	xZKAgX8zH5l
11/04/2022	10:46:58	2264	132.65	XLON	xZKAgX8zH5n
11/04/2022	10:46:15	4763	132.20	XLON	xZKAgX8zUeq
11/04/2022	10:44:49	3035	132.10	XLON	xZKAgX8zVjw
11/04/2022	10:44:03	2699	132.15	XLON	xZKAgX8zVLa
11/04/2022	10:42:48	1484	132.10	XLON	xZKAgX8zS1v
11/04/2022	10:42:47	1258	132.15	XLON	xZKAgX8zS1Q
11/04/2022	10:42:47	4743	132.15	XLON	xZKAgX8zS0X
11/04/2022	10:41:19	3914	132.20	XLON	xZKAgX8zT1L
11/04/2022	10:41:19	724	132.20	XLON	xZKAgX8zT1N
11/04/2022	10:41:19	2464	132.20	XLON	xZKAgX8zT0b
11/04/2022	10:41:19	1807	132.20	XLON	xZKAgX8zT0d
11/04/2022	10:41:19	2817	132.15	XLON	xZKAgX8zT0n
11/04/2022	10:41:19	2958	132.15	XLON	xZKAgX8zT0t
11/04/2022	10:36:18	1283	132.15	XLON	xZKAgX8zOI4
11/04/2022	10:36:00	98	132.10	XLON	xZKAgX8zPW0
11/04/2022	10:35:16	1495	132.10	XLON	xZKAgX8zP@7
11/04/2022	10:35:16	3408	132.15	XLON	xZKAgX8zPvn
11/04/2022	10:35:16	4018	132.15	XLON	xZKAgX8zPvN
11/04/2022	10:32:18	1621	132.15	XLON	xZKAgX8z7sQ
11/04/2022	10:32:15	2314	132.20	XLON	xZKAgX8z7ph
11/04/2022	10:32:13	1770	132.25	XLON	xZKAgX8z7z5
11/04/2022	10:32:11	1188	132.30	XLON	xZKAgX8z7@v
11/04/2022	10:32:11	1127	132.25	XLON	xZKAgX8z7@y
11/04/2022	10:32:11	3396	132.25	XLON	xZKAgX8z7@@
11/04/2022	10:31:04	1114	132.30	XLON	xZKAgX8z4ls
11/04/2022	10:31:04	2935	132.25	XLON	xZKAgX8z4l3
11/04/2022	10:30:38	2943	132.30	XLON	xZKAgX8z4yM
11/04/2022	10:30:38	6568	132.30	XLON	xZKAgX8z4yO
11/04/2022	10:30:38	21	132.30	XLON	xZKAgX8z4yQ
11/04/2022	10:29:28	1024	132.30	XLON	xZKAgX8z5mI
11/04/2022	10:24:41	2131	132.20	XLON	xZKAgX8z0cN
11/04/2022	10:24:41	1665	132.15	XLON	xZKAgX8z0cL
11/04/2022	10:24:36	1500	132.25	XLON	xZKAgX8z0Yl
11/04/2022	10:24:11	2568	132.25	XLON	xZKAgX8z0o8
11/04/2022	10:23:25	1450	132.30	XLON	xZKAgX8z0Nl
11/04/2022	10:21:55	885	132.25	XLON	xZKAgX8z1Kn
11/04/2022	10:21:53	1944	132.30	XLON	xZKAgX8z1Np
11/04/2022	10:21:35	1396	132.35	XLON	xZKAgX8z1Rf
11/04/2022	10:21:20	2145	132.40	XLON	xZKAgX8zEcg
11/04/2022	10:21:00	496	132.45	XLON	xZKAgX8zEhe
11/04/2022	10:21:00	2059	132.45	XLON	xZKAgX8zEhg
11/04/2022	10:21:00	496	132.45	XLON	xZKAgX8zEhi
11/04/2022	10:20:38	2587	132.50	XLON	xZKAgX8zE$U
11/04/2022	10:20:38	1261	132.50	XLON	xZKAgX8zE@Y
11/04/2022	10:20:38	1263	132.50	XLON	xZKAgX8zE@W
11/04/2022	10:17:54	953	132.20	XLON	xZKAgX8zCoZ
11/04/2022	10:17:46	851	132.25	XLON	xZKAgX8zCuV
11/04/2022	10:17:46	511	132.25	XLON	xZKAgX8zCxX
11/04/2022	10:17:46	2869	132.25	XLON	xZKAgX8zCxp
11/04/2022	10:17:17	1964	132.30	XLON	xZKAgX8zCBp
11/04/2022	10:17:16	1575	132.35	XLON	xZKAgX8zCBs
11/04/2022	10:17:16	2900	132.35	XLON	xZKAgX8zCBu
11/04/2022	10:16:28	1180	132.30	XLON	xZKAgX8zDi3
11/04/2022	10:16:18	2797	132.40	XLON	xZKAgX8zDrA
11/04/2022	10:16:18	1088	132.40	XLON	xZKAgX8zDrL
11/04/2022	10:16:18	885	132.40	XLON	xZKAgX8zDqd
11/04/2022	10:15:01	3366	132.20	XLON	xZKAgX8zAnb
11/04/2022	10:13:01	3614	132.05	XLON	xZKAgX8zBG6
11/04/2022	10:12:32	3664	132.10	XLON	xZKAgX8z8hh
11/04/2022	10:11:25	1916	132.10	XLON	xZKAgX8z9e@
11/04/2022	10:11:25	25	132.10	XLON	xZKAgX8z9e0
11/04/2022	10:11:09	4423	132.15	XLON	xZKAgX8z9@Z
11/04/2022	10:09:17	1500	132.00	XLON	xZKAgX8@tfV
11/04/2022	10:08:17	1519	131.95	XLON	xZKAgX8@qY9
11/04/2022	10:08:16	2161	132.00	XLON	xZKAgX8@qj9
11/04/2022	10:08:15	2650	132.00	XLON	xZKAgX8@qff
11/04/2022	10:07:38	58	132.05	XLON	xZKAgX8@q2G
11/04/2022	10:07:38	1959	132.05	XLON	xZKAgX8@q2I
11/04/2022	10:07:38	2891	132.10	XLON	xZKAgX8@q2K
11/04/2022	10:06:52	615	132.20	XLON	xZKAgX8@rr9
11/04/2022	10:06:52	706	132.20	XLON	xZKAgX8@rr$
11/04/2022	10:06:52	2033	132.20	XLON	xZKAgX8@rr3
11/04/2022	10:06:52	1260	132.20	XLON	xZKAgX8@rr1
11/04/2022	10:06:52	1061	132.20	XLON	xZKAgX8@rr7
11/04/2022	10:06:52	112	132.20	XLON	xZKAgX8@rr5
11/04/2022	10:06:02	885	132.20	XLON	xZKAgX8@oi7
11/04/2022	10:06:02	2886	132.15	XLON	xZKAgX8@oiD
11/04/2022	10:05:51	1468	132.20	XLON	xZKAgX8@opU
11/04/2022	10:05:51	421	132.20	XLON	xZKAgX8@ooY
11/04/2022	10:05:51	991	132.20	XLON	xZKAgX8@oov
11/04/2022	10:05:51	896	132.20	XLON	xZKAgX8@oot
11/04/2022	10:05:51	471	132.20	XLON	xZKAgX8@oo6
11/04/2022	10:05:51	1966	132.20	XLON	xZKAgX8@oo8
11/04/2022	10:05:51	1400	132.15	XLON	xZKAgX8@ooR
11/04/2022	10:05:51	1393	132.15	XLON	xZKAgX8@ooT
11/04/2022	10:05:51	3000	132.15	XLON	xZKAgX8@ooV
11/04/2022	10:05:51	2036	132.15	XLON	xZKAgX8@oz5
11/04/2022	10:05:31	2044	132.15	XLON	xZKAgX8@oB$
11/04/2022	10:05:31	2908	132.20	XLON	xZKAgX8@oB1
11/04/2022	09:59:03	2640	131.80	XLON	xZKAgX8@yit
11/04/2022	09:59:01	1845	131.85	XLON	xZKAgX8@yeW
11/04/2022	09:58:43	2899	131.90	XLON	xZKAgX8@y@1
11/04/2022	09:58:43	1306	131.90	XLON	xZKAgX8@y@3
11/04/2022	09:58:38	2878	131.95	XLON	xZKAgX8@y1M
11/04/2022	09:58:38	198	131.95	XLON	xZKAgX8@y0a
11/04/2022	09:58:38	682	131.95	XLON	xZKAgX8@y0c
11/04/2022	09:58:38	1998	131.95	XLON	xZKAgX8@y0e
11/04/2022	09:57:54	1181	132.00	XLON	xZKAgX8@zof
11/04/2022	09:57:50	1182	132.00	XLON	xZKAgX8@zun
11/04/2022	09:57:49	2400	132.00	XLON	xZKAgX8@zwh
11/04/2022	09:55:20	3642	132.00	XLON	xZKAgX8@x44
11/04/2022	09:55:04	1045	132.10	XLON	xZKAgX8@xEu
11/04/2022	09:55:04	1573	132.10	XLON	xZKAgX8@xEw
11/04/2022	09:55:04	1261	132.10	XLON	xZKAgX8@xE@
11/04/2022	09:54:38	335	132.05	XLON	xZKAgX8@uWv
11/04/2022	09:54:36	2619	132.05	XLON	xZKAgX8@uY0
11/04/2022	09:54:36	2955	132.05	XLON	xZKAgX8@ujb
11/04/2022	09:51:02	2282	131.85	XLON	xZKAgX8@dfT
11/04/2022	09:51:02	5202	131.90	XLON	xZKAgX8@deY
11/04/2022	09:50:58	18	131.95	XLON	xZKAgX8@dmg
11/04/2022	09:50:58	943	131.95	XLON	xZKAgX8@dmr
11/04/2022	09:50:58	341	131.90	XLON	xZKAgX8@dmO
11/04/2022	09:50:58	2518	131.90	XLON	xZKAgX8@dmQ
11/04/2022	09:50:40	1713	131.95	XLON	xZKAgX8@dFm
11/04/2022	09:50:40	998	131.95	XLON	xZKAgX8@dFo
11/04/2022	09:50:40	115	131.95	XLON	xZKAgX8@dFq
11/04/2022	09:50:40	1830	131.95	XLON	xZKAgX8@dFs
11/04/2022	09:50:36	2877	131.90	XLON	xZKAgX8@dKi
11/04/2022	09:50:36	2881	131.90	XLON	xZKAgX8@dKx
11/04/2022	09:50:17	303	131.90	XLON	xZKAgX8@aWB
11/04/2022	09:50:17	2871	131.90	XLON	xZKAgX8@aWU
11/04/2022	09:47:10	2861	131.80	XLON	xZKAgX8@Y5I
11/04/2022	09:44:31	3712	131.80	XLON	xZKAgX8@Wui
11/04/2022	09:44:01	3418	131.80	XLON	xZKAgX8@WVg
11/04/2022	09:43:01	592	131.80	XLON	xZKAgX8@X9M
11/04/2022	09:43:01	2155	131.80	XLON	xZKAgX8@X9O
11/04/2022	09:43:01	1261	131.80	XLON	xZKAgX8@X9Q
11/04/2022	09:43:01	2858	131.75	XLON	xZKAgX8@X8Z
11/04/2022	09:42:45	3	131.80	XLON	xZKAgX8@XIU
11/04/2022	09:42:45	2900	131.80	XLON	xZKAgX8@XTW
11/04/2022	09:41:18	3031	131.80	XLON	xZKAgX8@kUt
11/04/2022	09:41:18	707	131.85	XLON	xZKAgX8@kUv
11/04/2022	09:41:18	1500	131.85	XLON	xZKAgX8@kUx
11/04/2022	09:40:28	68	131.80	XLON	xZKAgX8@l5S
11/04/2022	09:40:28	5454	131.80	XLON	xZKAgX8@l4b
11/04/2022	09:40:28	2014	131.80	XLON	xZKAgX8@l4q
11/04/2022	09:40:28	2014	131.85	XLON	xZKAgX8@l4s
11/04/2022	09:40:20	2014	131.85	XLON	xZKAgX8@l2X
11/04/2022	09:40:18	2866	131.90	XLON	xZKAgX8@lDf
11/04/2022	09:39:11	2857	131.85	XLON	xZKAgX8@i2r
11/04/2022	09:36:02	1180	131.60	XLON	xZKAgX8@hlE
11/04/2022	09:35:56	1180	131.60	XLON	xZKAgX8@hgS
11/04/2022	09:35:01	4507	131.55	XLON	xZKAgX8@hTu
11/04/2022	09:32:29	1336	131.25	XLON	xZKAgX8@fRG
11/04/2022	09:32:29	1904	131.30	XLON	xZKAgX8@fRI
11/04/2022	09:32:23	3088	131.35	XLON	xZKAgX8@MZy
11/04/2022	09:32:12	3701	131.35	XLON	xZKAgX8@MrG
11/04/2022	09:31:36	862	131.40	XLON	xZKAgX8@MAd
11/04/2022	09:31:36	1151	131.40	XLON	xZKAgX8@MAf
11/04/2022	09:29:43	856	131.30	XLON	xZKAgX8@Kqq
11/04/2022	09:29:42	2008	131.35	XLON	xZKAgX8@Ks0
11/04/2022	09:29:26	1635	131.45	XLON	xZKAgX8@K60
11/04/2022	09:28:57	1470	131.45	XLON	xZKAgX8@KQY
11/04/2022	09:28:07	1422	131.60	XLON	xZKAgX8@LDv
11/04/2022	09:28:07	281	131.60	XLON	xZKAgX8@LD2
11/04/2022	09:28:07	1267	131.60	XLON	xZKAgX8@LD4
11/04/2022	09:28:02	1910	131.65	XLON	xZKAgX8@L8N
11/04/2022	09:27:44	3291	131.65	XLON	xZKAgX8@LPA
11/04/2022	09:27:25	3118	131.70	XLON	xZKAgX8@Ihb
11/04/2022	09:26:30	2617	131.75	XLON	xZKAgX8@IUU
11/04/2022	09:25:25	1060	131.75	XLON	xZKAgX8@JBz
11/04/2022	09:25:25	1599	131.75	XLON	xZKAgX8@JB$
11/04/2022	09:25:22	4528	131.80	XLON	xZKAgX8@JKo
11/04/2022	09:24:35	198	131.80	XLON	xZKAgX8@G$8
11/04/2022	09:24:35	748	131.80	XLON	xZKAgX8@G$A
11/04/2022	09:24:35	1631	131.80	XLON	xZKAgX8@G$V
11/04/2022	09:24:35	214	131.80	XLON	xZKAgX8@G@X
11/04/2022	09:24:35	287	131.80	XLON	xZKAgX8@G@Z
11/04/2022	09:24:35	860	131.80	XLON	xZKAgX8@G@b
11/04/2022	09:24:35	100	131.80	XLON	xZKAgX8@G@d
11/04/2022	09:24:35	21	131.80	XLON	xZKAgX8@G@f
11/04/2022	09:23:41	466	131.80	XLON	xZKAgX8@HZX
11/04/2022	09:23:41	2370	131.80	XLON	xZKAgX8@HZZ
11/04/2022	09:22:01	127	131.80	XLON	xZKAgX8@Uoo
11/04/2022	09:22:01	2900	131.80	XLON	xZKAgX8@Uoq
11/04/2022	09:21:27	1769	131.80	XLON	xZKAgX8@UIi
11/04/2022	09:21:27	4030	131.85	XLON	xZKAgX8@UIm
11/04/2022	09:20:41	1500	131.80	XLON	xZKAgX8@VDt
11/04/2022	09:19:15	1353	131.75	XLON	xZKAgX8@TkK
11/04/2022	09:19:00	1764	131.80	XLON	xZKAgX8@T$O
11/04/2022	09:18:48	1500	131.85	XLON	xZKAgX8@T2G
11/04/2022	09:17:48	869	131.95	XLON	xZKAgX8@Rcz
11/04/2022	09:17:48	84	131.95	XLON	xZKAgX8@Rc$
11/04/2022	09:17:48	1352	132.00	XLON	xZKAgX8@RXI
11/04/2022	09:17:39	1352	132.00	XLON	xZKAgX8@RzO
11/04/2022	09:17:23	1352	132.05	XLON	xZKAgX8@RLG
11/04/2022	09:17:04	1727	132.10	XLON	xZKAgX8@OZs
11/04/2022	09:16:49	3540	132.15	XLON	xZKAgX8@Omp
11/04/2022	09:16:06	120	132.20	XLON	xZKAgX8@OSs
11/04/2022	09:16:06	2387	132.20	XLON	xZKAgX8@OSu
11/04/2022	09:15:02	907	132.10	XLON	xZKAgX8@PG2
11/04/2022	09:15:00	1291	132.15	XLON	xZKAgX8@PPy
11/04/2022	09:14:14	1719	132.10	XLON	xZKAgX8@6MH
11/04/2022	09:14:14	2524	132.15	XLON	xZKAgX8@6GQ
11/04/2022	09:14:14	908	132.15	XLON	xZKAgX8@6JT
11/04/2022	09:14:14	3206	132.15	XLON	xZKAgX8@6JV
11/04/2022	09:14:14	246	132.15	XLON	xZKAgX8@6IX
11/04/2022	09:13:52	1205	132.20	XLON	xZKAgX8@7f2
11/04/2022	09:13:52	1681	132.20	XLON	xZKAgX8@7f6
11/04/2022	09:12:15	1926	132.15	XLON	xZKAgX8@5de
11/04/2022	09:11:02	1343	132.15	XLON	xZKAgX8@2d1
11/04/2022	09:11:01	664	132.20	XLON	xZKAgX8@2Wc
11/04/2022	09:11:01	1249	132.20	XLON	xZKAgX8@2We
11/04/2022	09:11:01	3466	132.20	XLON	xZKAgX8@2WI
11/04/2022	09:10:38	2321	132.20	XLON	xZKAgX8@2zV
11/04/2022	09:10:38	1500	132.25	XLON	xZKAgX8@2yX
11/04/2022	09:09:41	783	132.20	XLON	xZKAgX8@3vP
11/04/2022	09:09:41	1260	132.20	XLON	xZKAgX8@3vR
11/04/2022	09:09:41	1261	132.20	XLON	xZKAgX8@3vT
11/04/2022	09:09:41	2900	132.20	XLON	xZKAgX8@3vV
11/04/2022	09:09:41	1987	132.15	XLON	xZKAgX8@3ue
11/04/2022	09:09:41	2828	132.20	XLON	xZKAgX8@3ug
11/04/2022	09:07:15	1180	132.05	XLON	xZKAgX8@1Pz
11/04/2022	09:06:31	2735	131.95	XLON	xZKAgX8@E6N
11/04/2022	09:06:28	2762	131.95	XLON	xZKAgX8@EC@
11/04/2022	09:05:21	1194	132.00	XLON	xZKAgX8@Cb0
11/04/2022	09:04:45	2145	132.20	XLON	xZKAgX8@CQh
11/04/2022	09:04:44	1613	132.25	XLON	xZKAgX8@CQJ
11/04/2022	09:04:44	1438	132.25	XLON	xZKAgX8@CQL
11/04/2022	09:04:40	2628	132.30	XLON	xZKAgX8@DYv
11/04/2022	09:03:01	1044	132.55	XLON	xZKAgX8@A3n
11/04/2022	09:02:50	1180	132.60	XLON	xZKAgX8@AMQ
11/04/2022	09:02:44	1601	132.60	XLON	xZKAgX8@APE
11/04/2022	09:02:42	2068	132.60	XLON	xZKAgX8@BdJ
11/04/2022	09:02:26	3871	132.65	XLON	xZKAgX8@BgP
11/04/2022	09:02:20	130	132.75	XLON	xZKAgX8@BsJ
11/04/2022	09:02:20	1180	132.70	XLON	xZKAgX8@BsL
11/04/2022	09:02:20	1813	132.70	XLON	xZKAgX8@BsN
11/04/2022	09:02:20	1092	132.75	XLON	xZKAgX8@Bne
11/04/2022	09:02:20	2900	132.70	XLON	xZKAgX8@Bng
11/04/2022	09:02:20	2830	132.70	XLON	xZKAgX8@Bnm
11/04/2022	09:01:59	1189	132.75	XLON	xZKAgX8@B2r
11/04/2022	09:01:51	1183	132.75	XLON	xZKAgX8@BBA
11/04/2022	09:01:23	1231	132.75	XLON	xZKAgX8@8kl
11/04/2022	08:58:23	2083	132.40	XLON	xZKAgX8$tlU
11/04/2022	08:57:14	1673	132.60	XLON	xZKAgX8$qr4
11/04/2022	08:57:12	2387	132.65	XLON	xZKAgX8$qsW
11/04/2022	08:57:12	4500	132.65	XLON	xZKAgX8$qsd
11/04/2022	08:56:22	2299	132.60	XLON	xZKAgX8$rct
11/04/2022	08:56:17	245	132.70	XLON	xZKAgX8$riB
11/04/2022	08:56:17	1260	132.70	XLON	xZKAgX8$riD
11/04/2022	08:56:17	1261	132.70	XLON	xZKAgX8$riF
11/04/2022	08:56:17	2821	132.65	XLON	xZKAgX8$riP
11/04/2022	08:55:53	124	132.70	XLON	xZKAgX8$r4p
11/04/2022	08:55:53	2397	132.70	XLON	xZKAgX8$r4r
11/04/2022	08:53:09	2047	132.65	XLON	xZKAgX8$meV
11/04/2022	08:52:41	2898	132.65	XLON	xZKAgX8$mF7
11/04/2022	08:52:40	2898	132.70	XLON	xZKAgX8$mEk
11/04/2022	08:51:49	1373	132.70	XLON	xZKAgX8$n9K
11/04/2022	08:51:14	2392	132.75	XLON	xZKAgX8$@tP
11/04/2022	08:51:05	1164	132.80	XLON	xZKAgX8$@wJ
11/04/2022	08:51:05	777	132.80	XLON	xZKAgX8$@wL
11/04/2022	08:51:01	2760	132.85	XLON	xZKAgX8$@3d
11/04/2022	08:49:19	1322	132.75	XLON	xZKAgX8$y@8
11/04/2022	08:49:05	1590	132.85	XLON	xZKAgX8$yCP
11/04/2022	08:49:05	2261	132.90	XLON	xZKAgX8$yCR
11/04/2022	08:48:56	2902	132.90	XLON	xZKAgX8$yIX
11/04/2022	08:48:36	4710	132.95	XLON	xZKAgX8$zjf
11/04/2022	08:48:36	1261	132.95	XLON	xZKAgX8$zjh
11/04/2022	08:48:35	369	132.95	XLON	xZKAgX8$zj2
11/04/2022	08:48:35	1260	132.95	XLON	xZKAgX8$zj4
11/04/2022	08:48:35	1261	132.95	XLON	xZKAgX8$zj6
11/04/2022	08:47:00	1698	132.75	XLON	xZKAgX8$wVB
11/04/2022	08:46:02	1430	132.75	XLON	xZKAgX8$xMz
11/04/2022	08:46:00	1430	132.80	XLON	xZKAgX8$xG0
11/04/2022	08:45:37	1124	132.70	XLON	xZKAgX8$uoo
11/04/2022	08:45:35	714	132.70	XLON	xZKAgX8$u$H
11/04/2022	08:45:28	2576	132.75	XLON	xZKAgX8$u6p
11/04/2022	08:45:27	550	132.80	XLON	xZKAgX8$u1K
11/04/2022	08:45:27	2271	132.80	XLON	xZKAgX8$u1M
11/04/2022	08:45:17	337	132.85	XLON	xZKAgX8$uHt
11/04/2022	08:45:17	1261	132.85	XLON	xZKAgX8$uHv
11/04/2022	08:45:17	1940	132.85	XLON	xZKAgX8$uHx
11/04/2022	08:43:18	2542	132.70	XLON	xZKAgX8$cC0
11/04/2022	08:42:20	1381	133.05	XLON	xZKAgX8$dvx
11/04/2022	08:42:20	2091	133.10	XLON	xZKAgX8$dv@
11/04/2022	08:42:20	1734	133.15	XLON	xZKAgX8$duY
11/04/2022	08:41:50	255	133.20	XLON	xZKAgX8$dRF
11/04/2022	08:41:50	2900	133.20	XLON	xZKAgX8$dRH
11/04/2022	08:41:27	1275	133.20	XLON	xZKAgX8$azS
11/04/2022	08:41:09	1899	133.20	XLON	xZKAgX8$a2R
11/04/2022	08:41:09	4329	133.25	XLON	xZKAgX8$a2T
11/04/2022	08:40:46	1260	133.20	XLON	xZKAgX8$aPa
11/04/2022	08:40:46	1261	133.20	XLON	xZKAgX8$aPc
11/04/2022	08:40:20	2821	133.20	XLON	xZKAgX8$byz
11/04/2022	08:40:18	2780	133.25	XLON	xZKAgX8$b@0
11/04/2022	08:40:18	39	133.25	XLON	xZKAgX8$b@2
11/04/2022	08:38:55	1164	133.15	XLON	xZKAgX8$ZaG
11/04/2022	08:38:55	1655	133.15	XLON	xZKAgX8$ZaI
11/04/2022	08:38:49	1984	133.20	XLON	xZKAgX8$ZZg
11/04/2022	08:38:49	2823	133.25	XLON	xZKAgX8$ZZi
11/04/2022	08:37:26	1500	133.05	XLON	xZKAgX8$WHP
11/04/2022	08:36:34	1124	132.90	XLON	xZKAgX8$kkD
11/04/2022	08:36:34	1863	132.95	XLON	xZKAgX8$kkK
11/04/2022	08:36:32	1476	133.00	XLON	xZKAgX8$kho
11/04/2022	08:36:27	3751	133.05	XLON	xZKAgX8$knP
11/04/2022	08:36:27	85	133.00	XLON	xZKAgX8$knS
11/04/2022	08:36:27	2754	133.00	XLON	xZKAgX8$knU
11/04/2022	08:33:59	1283	133.15	XLON	xZKAgX8$iKX
11/04/2022	08:33:58	1519	133.20	XLON	xZKAgX8$iKc
11/04/2022	08:33:56	2411	133.25	XLON	xZKAgX8$iMf
11/04/2022	08:33:56	2826	133.30	XLON	xZKAgX8$iMj
11/04/2022	08:33:54	1682	133.35	XLON	xZKAgX8$iH9
11/04/2022	08:33:54	678	133.35	XLON	xZKAgX8$iHJ
11/04/2022	08:33:54	207	133.35	XLON	xZKAgX8$iHN
11/04/2022	08:33:54	973	133.35	XLON	xZKAgX8$iHS
11/04/2022	08:33:54	1183	133.35	XLON	xZKAgX8$iGt
11/04/2022	08:33:40	885	133.35	XLON	xZKAgX8$jiT
11/04/2022	08:32:15	1294	133.10	XLON	xZKAgX8$gD9
11/04/2022	08:32:15	1843	133.15	XLON	xZKAgX8$gDB
11/04/2022	08:31:45	1682	133.05	XLON	xZKAgX8$hB3
11/04/2022	08:31:45	1164	133.05	XLON	xZKAgX8$hB5
11/04/2022	08:31:36	1180	133.05	XLON	xZKAgX8$hPt
11/04/2022	08:30:41	1493	133.25	XLON	xZKAgX8$fkt
11/04/2022	08:30:32	1180	133.25	XLON	xZKAgX8$fzm
11/04/2022	08:30:05	1671	133.35	XLON	xZKAgX8$Mqa
11/04/2022	08:30:05	1723	133.35	XLON	xZKAgX8$Mqj
11/04/2022	08:30:05	1119	133.40	XLON	xZKAgX8$Mqo
11/04/2022	08:30:00	1595	133.45	XLON	xZKAgX8$M@i
11/04/2022	08:29:30	1051	133.40	XLON	xZKAgX8$Nkm
11/04/2022	08:29:30	178	133.45	XLON	xZKAgX8$Nks
11/04/2022	08:29:30	1318	133.45	XLON	xZKAgX8$Nku
11/04/2022	08:29:00	1460	133.40	XLON	xZKAgX8$KbG
11/04/2022	08:29:00	797	133.40	XLON	xZKAgX8$KbI
11/04/2022	08:29:00	3210	133.45	XLON	xZKAgX8$KbO
11/04/2022	08:27:31	1841	133.60	XLON	xZKAgX8$I@f
11/04/2022	08:27:31	2857	133.65	XLON	xZKAgX8$I@i
11/04/2022	08:27:31	196	133.65	XLON	xZKAgX8$I@k
11/04/2022	08:27:31	3155	133.70	XLON	xZKAgX8$I@I
11/04/2022	08:27:02	4116	133.70	XLON	xZKAgX8$Jf4
11/04/2022	08:26:34	462	133.70	XLON	xZKAgX8$JQm
11/04/2022	08:26:34	1260	133.70	XLON	xZKAgX8$JQo
11/04/2022	08:26:34	1500	133.70	XLON	xZKAgX8$JQq
11/04/2022	08:26:00	1500	133.50	XLON	xZKAgX8$HZ6
11/04/2022	08:26:00	279	133.50	XLON	xZKAgX8$HZ@
11/04/2022	08:26:00	1180	133.50	XLON	xZKAgX8$HZ0
11/04/2022	08:26:00	2188	133.50	XLON	xZKAgX8$HZ2
11/04/2022	08:26:00	4041	133.50	XLON	xZKAgX8$HZT
11/04/2022	08:24:21	462	132.95	XLON	xZKAgX8$V8k
11/04/2022	08:24:21	48	132.95	XLON	xZKAgX8$V8m
11/04/2022	08:24:21	2900	132.95	XLON	xZKAgX8$V8o
11/04/2022	08:24:21	1994	132.90	XLON	xZKAgX8$V8y
11/04/2022	08:24:21	1075	132.95	XLON	xZKAgX8$V8@
11/04/2022	08:24:21	1171	132.95	XLON	xZKAgX8$V80
11/04/2022	08:22:41	1994	132.70	XLON	xZKAgX8$TSY
11/04/2022	08:22:41	2837	132.75	XLON	xZKAgX8$TSa
11/04/2022	08:22:05	1883	132.80	XLON	xZKAgX8$QEz
11/04/2022	08:22:05	500	132.80	XLON	xZKAgX8$QE$
11/04/2022	08:22:05	628	132.75	XLON	xZKAgX8$QE9
11/04/2022	08:22:05	1500	132.75	XLON	xZKAgX8$QED
11/04/2022	08:22:05	1194	132.75	XLON	xZKAgX8$Q9Z
11/04/2022	08:21:39	1231	132.75	XLON	xZKAgX8$ReH
11/04/2022	08:21:39	610	132.75	XLON	xZKAgX8$Rhe
11/04/2022	08:21:39	1180	132.75	XLON	xZKAgX8$Rhj
11/04/2022	08:20:44	1997	132.45	XLON	xZKAgX8$O0p
11/04/2022	08:20:44	2842	132.50	XLON	xZKAgX8$O0r
11/04/2022	08:19:41	480	132.55	XLON	xZKAgX8$6Ys
11/04/2022	08:19:41	2385	132.55	XLON	xZKAgX8$6Yu
11/04/2022	08:19:19	2249	132.55	XLON	xZKAgX8$6By
11/04/2022	08:19:19	742	132.55	XLON	xZKAgX8$6B@
11/04/2022	08:19:18	1591	132.55	XLON	xZKAgX8$6AD
11/04/2022	08:19:18	1500	132.55	XLON	xZKAgX8$6AF
11/04/2022	08:19:18	2002	132.45	XLON	xZKAgX8$6Ln
11/04/2022	08:19:18	2849	132.50	XLON	xZKAgX8$6Lz
11/04/2022	08:19:04	414	132.55	XLON	xZKAgX8$7al
11/04/2022	08:19:04	2900	132.55	XLON	xZKAgX8$7an
11/04/2022	08:19:01	2854	132.60	XLON	xZKAgX8$7kE
11/04/2022	08:16:30	961	132.15	XLON	xZKAgX8$2wx
11/04/2022	08:16:30	1371	132.20	XLON	xZKAgX8$2w5
11/04/2022	08:15:49	2648	132.20	XLON	xZKAgX8$333
11/04/2022	08:15:30	1784	132.20	XLON	xZKAgX8$0hc
11/04/2022	08:15:30	95	132.20	XLON	xZKAgX8$0he
11/04/2022	08:15:30	1346	132.25	XLON	xZKAgX8$0hq
11/04/2022	08:15:30	1670	132.25	XLON	xZKAgX8$0hs
11/04/2022	08:15:27	4325	132.30	XLON	xZKAgX8$0m5
11/04/2022	08:13:54	1565	132.30	XLON	xZKAgX8$FYx
11/04/2022	08:13:51	2226	132.35	XLON	xZKAgX8$FeQ
11/04/2022	08:13:20	486	132.45	XLON	xZKAgX8$Cct
11/04/2022	08:13:15	327	132.45	XLON	xZKAgX8$Ck7
11/04/2022	08:13:15	1876	132.50	XLON	xZKAgX8$Cf2
11/04/2022	08:13:15	3050	132.60	XLON	xZKAgX8$CfF
11/04/2022	08:13:15	2144	132.55	XLON	xZKAgX8$CfH
11/04/2022	08:12:52	1500	132.60	XLON	xZKAgX8$CSm
11/04/2022	08:11:55	1219	132.90	XLON	xZKAgX8$ADI
11/04/2022	08:11:55	2023	132.95	XLON	xZKAgX8$ADK
11/04/2022	08:11:55	3437	133.00	XLON	xZKAgX8$ACZ
11/04/2022	08:11:02	2474	133.35	XLON	xZKAgX8$BIM
11/04/2022	08:11:02	1056	133.35	XLON	xZKAgX8$BIO
11/04/2022	08:11:00	3569	133.40	XLON	xZKAgX8$BVm
11/04/2022	08:10:33	1855	133.40	XLON	xZKAgX8$8wK
11/04/2022	08:10:10	1376	133.10	XLON	xZKAgX8$9sz
11/04/2022	08:09:31	920	133.20	XLON	xZKAgX8usp3
11/04/2022	08:09:31	1532	133.30	XLON	xZKAgX8uso2
11/04/2022	08:09:23	2182	133.35	XLON	xZKAgX8us3c
11/04/2022	08:09:23	926	133.35	XLON	xZKAgX8us3n
11/04/2022	08:09:23	435	133.35	XLON	xZKAgX8us3p
11/04/2022	08:08:49	455	133.30	XLON	xZKAgX8ut@2
11/04/2022	08:08:49	853	133.30	XLON	xZKAgX8ut@4
11/04/2022	08:08:49	918	133.25	XLON	xZKAgX8ut@B
11/04/2022	08:08:49	1308	133.30	XLON	xZKAgX8ut@D
11/04/2022	08:08:29	2085	133.40	XLON	xZKAgX8utOw
11/04/2022	08:08:11	1252	133.40	XLON	xZKAgX8uqwH
11/04/2022	08:07:50	1975	133.40	XLON	xZKAgX8urXT
11/04/2022	08:07:47	2814	133.45	XLON	xZKAgX8url9
11/04/2022	08:07:42	1500	133.50	XLON	xZKAgX8urr6
11/04/2022	08:07:18	156	133.00	XLON	xZKAgX8urOA
11/04/2022	08:07:18	1344	133.00	XLON	xZKAgX8urOF
11/04/2022	08:06:42	1944	133.10	XLON	xZKAgX8up1h
11/04/2022	08:06:40	2704	133.15	XLON	xZKAgX8upDz
11/04/2022	08:06:40	2545	133.15	XLON	xZKAgX8upDQ
11/04/2022	08:06:16	348	133.00	XLON	xZKAgX8umev
11/04/2022	08:06:16	2900	133.00	XLON	xZKAgX8umex
11/04/2022	08:05:08	1653	132.85	XLON	xZKAgX8u@iV
11/04/2022	08:05:08	1688	132.90	XLON	xZKAgX8u@ld
11/04/2022	08:05:08	2403	132.95	XLON	xZKAgX8u@lj
11/04/2022	08:04:44	1459	132.70	XLON	xZKAgX8u@BI
11/04/2022	08:04:44	1543	132.75	XLON	xZKAgX8u@BK
11/04/2022	08:04:44	3343	132.80	XLON	xZKAgX8u@BM
11/04/2022	08:04:29	93	132.80	XLON	xZKAgX8u$db
11/04/2022	08:04:29	2688	132.80	XLON	xZKAgX8u$dd
11/04/2022	08:03:46	898	132.90	XLON	xZKAgX8uyfe
11/04/2022	08:03:46	1489	132.95	XLON	xZKAgX8uyfg
11/04/2022	08:03:46	3395	133.00	XLON	xZKAgX8uyfi
11/04/2022	08:03:24	1215	133.10	XLON	xZKAgX8uyQs
11/04/2022	08:03:24	2014	133.15	XLON	xZKAgX8uyQu
11/04/2022	08:03:24	3414	133.20	XLON	xZKAgX8uyQw
11/04/2022	08:02:52	440	133.20	XLON	xZKAgX8uzF$
11/04/2022	08:02:52	2900	133.15	XLON	xZKAgX8uzF1
11/04/2022	08:02:52	188	133.10	XLON	xZKAgX8uzF7
11/04/2022	08:02:52	1846	133.10	XLON	xZKAgX8uzF9
11/04/2022	08:02:52	2892	133.15	XLON	xZKAgX8uzFB
11/04/2022	08:02:40	1194	133.25	XLON	xZKAgX8uzRl
11/04/2022	08:02:32	8168	133.15	XLON	xZKAgX8uwgl

-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

POSBKDBQOBKDDQD

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00