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 Mar 2022 07:00

RNS Number : 4221E

Taylor Wimpey PLC

11 March 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:	10 March 2022
Number of ordinary shares purchased:	1,467,000
Lowest price paid per share:	129.90 pence
Highest price paid per share:	136.95 pence
Average price paid per share:	132.55 pence
Venue:	London Stock Exchange

The Company intends to hold the purchased shares in treasury.

Following the above transaction, the Company holds 7,999,513 of its ordinary shares in treasury and has 3,640,927,952 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,640,927,952 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.

Shares purchased:	Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases:	10 March 2022
Investment firm:	Citigroup Global Markets Limited

Schedule of Purchases

Individual transactions:

Date of Transaction	Time of Transaction	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
10/03/2022	16:28:10	1369	130.50	XLON	xZKArhEbyUw
10/03/2022	16:27:45	1878	130.60	XLON	xZKArhEbzvs
10/03/2022	16:27:12	1668	130.35	XLON	xZKArhEbwjw
10/03/2022	16:26:37	1249	130.20	XLON	xZKArhEbwRH
10/03/2022	16:26:37	563	130.20	XLON	xZKArhEbwRJ
10/03/2022	16:26:37	2580	130.25	XLON	xZKArhEbwQf
10/03/2022	16:26:09	1189	130.25	XLON	xZKArhEbx56
10/03/2022	16:26:09	1988	130.30	XLON	xZKArhEbx4X
10/03/2022	16:25:46	1210	130.30	XLON	xZKArhEbuiG
10/03/2022	16:25:46	1819	130.35	XLON	xZKArhEbuiP
10/03/2022	16:25:24	1148	130.40	XLON	xZKArhEbuuF
10/03/2022	16:25:24	1905	130.45	XLON	xZKArhEbuxu
10/03/2022	16:25:24	3563	130.50	XLON	xZKArhEbuxw
10/03/2022	16:24:59	475	130.40	XLON	xZKArhEbuUn
10/03/2022	16:24:59	338	130.40	XLON	xZKArhEbuUp
10/03/2022	16:24:59	779	130.40	XLON	xZKArhEbuUr
10/03/2022	16:24:59	2639	130.45	XLON	xZKArhEbuUt
10/03/2022	16:24:55	530	130.50	XLON	xZKArhEbuQ7
10/03/2022	16:24:55	661	130.50	XLON	xZKArhEbuQ9
10/03/2022	16:24:55	952	130.55	XLON	xZKArhEbvbc
10/03/2022	16:24:55	656	130.55	XLON	xZKArhEbvbg
10/03/2022	16:24:45	1130	130.55	XLON	xZKArhEbve8
10/03/2022	16:23:24	2149	130.15	XLON	xZKArhEbc15
10/03/2022	16:23:24	4129	130.20	XLON	xZKArhEbc17
10/03/2022	16:23:24	771	130.20	XLON	xZKArhEbc19
10/03/2022	16:22:49	867	130.20	XLON	xZKArhEbdZz
10/03/2022	16:22:49	817	130.20	XLON	xZKArhEbdZ$
10/03/2022	16:22:01	1722	129.95	XLON	xZKArhEbdOP
10/03/2022	16:22:01	248	129.95	XLON	xZKArhEbdOR
10/03/2022	16:22:01	2802	130.00	XLON	xZKArhEbdRR
10/03/2022	16:21:27	1894	129.95	XLON	xZKArhEba3m
10/03/2022	16:21:27	1675	130.00	XLON	xZKArhEba3y
10/03/2022	16:20:51	1394	130.20	XLON	xZKArhEbbzl
10/03/2022	16:20:46	752	130.25	XLON	xZKArhEbbvI
10/03/2022	16:20:46	1443	130.25	XLON	xZKArhEbbvK
10/03/2022	16:20:46	2765	130.25	XLON	xZKArhEbbuZ
10/03/2022	16:20:46	1073	130.25	XLON	xZKArhEbbub
10/03/2022	16:19:57	2170	130.30	XLON	xZKArhEbYhV
10/03/2022	16:19:54	4211	130.30	XLON	xZKArhEbYt0
10/03/2022	16:19:00	2880	130.25	XLON	xZKArhEbZYG
10/03/2022	16:18:50	5736	130.30	XLON	xZKArhEbZh7
10/03/2022	16:18:31	1233	130.30	XLON	xZKArhEbZwG
10/03/2022	16:17:42	4154	130.20	XLON	xZKArhEbWlV
10/03/2022	16:17:42	2516	130.20	XLON	xZKArhEbWkX
10/03/2022	16:16:00	1500	129.90	XLON	xZKArhEbX89
10/03/2022	16:15:12	1074	129.95	XLON	xZKArhEbky@
10/03/2022	16:15:04	1136	130.05	XLON	xZKArhEbk1M
10/03/2022	16:14:57	1827	130.10	XLON	xZKArhEbkAc
10/03/2022	16:14:22	2075	130.10	XLON	xZKArhEblmN
10/03/2022	16:14:20	1065	130.15	XLON	xZKArhEbloh
10/03/2022	16:14:20	1673	130.15	XLON	xZKArhEbloj
10/03/2022	16:13:33	1571	130.20	XLON	xZKArhEbirP
10/03/2022	16:13:33	748	130.20	XLON	xZKArhEbiq2
10/03/2022	16:13:33	1401	130.20	XLON	xZKArhEbiq4
10/03/2022	16:13:17	2663	130.25	XLON	xZKArhEbi1s
10/03/2022	16:12:02	872	130.35	XLON	xZKArhEbjHh
10/03/2022	16:11:54	907	130.40	XLON	xZKArhEbjRd
10/03/2022	16:11:53	1293	130.45	XLON	xZKArhEbjQN
10/03/2022	16:11:49	2374	130.45	XLON	xZKArhEbgYe
10/03/2022	16:11:41	5345	130.45	XLON	xZKArhEbge3
10/03/2022	16:11:09	512	130.30	XLON	xZKArhEbgCz
10/03/2022	16:11:09	4703	130.30	XLON	xZKArhEbgC$
10/03/2022	16:09:14	1196	130.10	XLON	xZKArhEbecK
10/03/2022	16:08:41	1772	130.10	XLON	xZKArhEbe5G
10/03/2022	16:08:41	2404	130.10	XLON	xZKArhEbe4h
10/03/2022	16:08:23	2702	130.10	XLON	xZKArhEbeTW
10/03/2022	16:07:17	983	130.10	XLON	xZKArhEbMbl
10/03/2022	16:06:58	2303	130.10	XLON	xZKArhEbMzW
10/03/2022	16:06:58	1171	130.10	XLON	xZKArhEbMzY
10/03/2022	16:06:58	739	130.10	XLON	xZKArhEbMza
10/03/2022	16:06:56	4678	130.15	XLON	xZKArhEbM$r
10/03/2022	16:05:37	1506	130.20	XLON	xZKArhEbNTj
10/03/2022	16:05:34	1012	130.25	XLON	xZKArhEbNVQ
10/03/2022	16:05:08	1960	130.25	XLON	xZKArhEbKoa
10/03/2022	16:04:31	1390	130.30	XLON	xZKArhEbLhb
10/03/2022	16:03:57	1277	130.25	XLON	xZKArhEbLSG
10/03/2022	16:03:45	569	130.30	XLON	xZKArhEbIYB
10/03/2022	16:03:45	655	130.30	XLON	xZKArhEbIYD
10/03/2022	16:03:45	569	130.30	XLON	xZKArhEbIYF
10/03/2022	16:03:39	1101	130.35	XLON	xZKArhEbIq6
10/03/2022	16:03:23	1914	130.40	XLON	xZKArhEbI8b
10/03/2022	16:03:23	651	130.40	XLON	xZKArhEbI8k
10/03/2022	16:03:23	1533	130.40	XLON	xZKArhEbI8m
10/03/2022	16:02:23	1012	130.55	XLON	xZKArhEbJK3
10/03/2022	16:02:23	1406	130.55	XLON	xZKArhEbJK6
10/03/2022	16:01:57	905	130.60	XLON	xZKArhEbGg7
10/03/2022	16:01:50	1675	130.65	XLON	xZKArhEbGnj
10/03/2022	16:01:24	378	130.70	XLON	xZKArhEbGTr
10/03/2022	16:01:21	1346	130.75	XLON	xZKArhEbGPP
10/03/2022	16:01:16	2015	130.80	XLON	xZKArhEbHc9
10/03/2022	16:01:16	4722	130.80	XLON	xZKArhEbHXe
10/03/2022	15:59:41	905	130.75	XLON	xZKArhEbUK2
10/03/2022	15:59:41	1056	130.80	XLON	xZKArhEbUNj
10/03/2022	15:59:38	1289	130.80	XLON	xZKArhEbUJG
10/03/2022	15:59:03	1115	131.00	XLON	xZKArhEbVwv
10/03/2022	15:58:53	2612	131.00	XLON	xZKArhEbV8o
10/03/2022	15:58:47	2612	131.05	XLON	xZKArhEbVMx
10/03/2022	15:58:07	1363	131.10	XLON	xZKArhEbSuc
10/03/2022	15:58:07	2259	131.15	XLON	xZKArhEbSuT
10/03/2022	15:58:06	2627	131.20	XLON	xZKArhEbSwh
10/03/2022	15:58:04	1638	131.25	XLON	xZKArhEbS1B
10/03/2022	15:58:03	77	131.25	XLON	xZKArhEbS1P
10/03/2022	15:58:03	430	131.25	XLON	xZKArhEbS0Z
10/03/2022	15:58:03	355	131.25	XLON	xZKArhEbS1R
10/03/2022	15:58:03	76	131.25	XLON	xZKArhEbS0b
10/03/2022	15:55:40	1191	131.15	XLON	xZKArhEbR$w
10/03/2022	15:55:33	918	131.20	XLON	xZKArhEbR7X
10/03/2022	15:55:33	849	131.20	XLON	xZKArhEbR7Z
10/03/2022	15:55:33	3329	131.20	XLON	xZKArhEbR7@
10/03/2022	15:55:24	176	131.30	XLON	xZKArhEbRMl
10/03/2022	15:55:24	3203	131.30	XLON	xZKArhEbRMr
10/03/2022	15:55:24	1325	131.30	XLON	xZKArhEbRMp
10/03/2022	15:55:24	1556	131.30	XLON	xZKArhEbRMt
10/03/2022	15:55:15	3438	131.25	XLON	xZKArhEbRRd
10/03/2022	15:55:15	29	131.25	XLON	xZKArhEbRRf
10/03/2022	15:54:07	1230	131.30	XLON	xZKArhEbOVX
10/03/2022	15:54:00	1133	131.30	XLON	xZKArhEbPcp
10/03/2022	15:52:31	2283	131.10	XLON	xZKArhEb6oy
10/03/2022	15:52:05	2144	131.15	XLON	xZKArhEb6IQ
10/03/2022	15:51:45	1012	131.15	XLON	xZKArhEb7fn
10/03/2022	15:51:08	1974	131.10	XLON	xZKArhEb7Fa
10/03/2022	15:51:08	429	131.10	XLON	xZKArhEb792
10/03/2022	15:51:08	2385	131.10	XLON	xZKArhEb794
10/03/2022	15:50:06	779	131.15	XLON	xZKArhEb4L7
10/03/2022	15:49:48	953	131.20	XLON	xZKArhEb5ad
10/03/2022	15:49:48	1358	131.25	XLON	xZKArhEb5dL
10/03/2022	15:49:47	1374	131.30	XLON	xZKArhEb5cG
10/03/2022	15:49:47	3247	131.35	XLON	xZKArhEb5cK
10/03/2022	15:49:28	832	131.45	XLON	xZKArhEb5$b
10/03/2022	15:49:28	5190	131.40	XLON	xZKArhEb5$x
10/03/2022	15:47:22	1791	131.00	XLON	xZKArhEb3hH
10/03/2022	15:47:22	1500	131.05	XLON	xZKArhEb3g@
10/03/2022	15:46:29	885	131.00	XLON	xZKArhEb0cJ
10/03/2022	15:46:18	1175	131.00	XLON	xZKArhEb0gU
10/03/2022	15:46:10	1577	131.00	XLON	xZKArhEb0o1
10/03/2022	15:46:06	2243	131.05	XLON	xZKArhEb0vu
10/03/2022	15:45:25	2150	131.00	XLON	xZKArhEb1bW
10/03/2022	15:45:25	2452	131.00	XLON	xZKArhEb1bh
10/03/2022	15:44:12	1504	131.15	XLON	xZKArhEbEXt
10/03/2022	15:44:12	2143	131.20	XLON	xZKArhEbEXz
10/03/2022	15:43:31	1299	131.15	XLON	xZKArhEbE2u
10/03/2022	15:43:28	1579	131.15	XLON	xZKArhEbEF7
10/03/2022	15:42:53	1087	131.15	XLON	xZKArhEbFZg
10/03/2022	15:42:23	1928	131.10	XLON	xZKArhEbFv6
10/03/2022	15:42:22	2014	131.15	XLON	xZKArhEbFxY
10/03/2022	15:42:22	730	131.15	XLON	xZKArhEbFxa
10/03/2022	15:42:07	1500	131.15	XLON	xZKArhEbF9q
10/03/2022	15:41:33	2068	131.15	XLON	xZKArhEbCXK
10/03/2022	15:41:33	1317	131.15	XLON	xZKArhEbCXM
10/03/2022	15:40:06	1536	130.90	XLON	xZKArhEbD2G
10/03/2022	15:40:06	1293	130.95	XLON	xZKArhEbD2I
10/03/2022	15:40:06	894	130.95	XLON	xZKArhEbD2K
10/03/2022	15:39:32	1260	130.95	XLON	xZKArhEbAax
10/03/2022	15:39:11	1614	130.95	XLON	xZKArhEbA@c
10/03/2022	15:38:34	772	131.00	XLON	xZKArhEbBb$
10/03/2022	15:38:34	1281	131.05	XLON	xZKArhEbBb1
10/03/2022	15:38:34	1884	131.10	XLON	xZKArhEbBb6
10/03/2022	15:38:34	1038	131.10	XLON	xZKArhEbBb8
10/03/2022	15:38:34	4812	131.10	XLON	xZKArhEbBbP
10/03/2022	15:38:15	905	131.15	XLON	xZKArhEbBeZ
10/03/2022	15:36:45	1209	130.90	XLON	xZKArhEb8BK
10/03/2022	15:36:08	728	130.85	XLON	xZKArhEb9ru
10/03/2022	15:36:08	1009	130.85	XLON	xZKArhEb9rw
10/03/2022	15:36:08	2471	130.90	XLON	xZKArhEb9ry
10/03/2022	15:35:09	1385	131.00	XLON	xZKArhEcswi
10/03/2022	15:35:09	1972	131.05	XLON	xZKArhEcswo
10/03/2022	15:34:24	869	131.10	XLON	xZKArhEctrF
10/03/2022	15:34:24	869	131.15	XLON	xZKArhEctrM
10/03/2022	15:34:24	1239	131.20	XLON	xZKArhEctrT
10/03/2022	15:34:05	1798	131.25	XLON	xZKArhEct1X
10/03/2022	15:33:42	1307	131.30	XLON	xZKArhEcqsm
10/03/2022	15:33:23	1723	131.25	XLON	xZKArhEcq2Y
10/03/2022	15:33:21	304	131.25	XLON	xZKArhEcqEe
10/03/2022	15:33:21	859	131.25	XLON	xZKArhEcqEg
10/03/2022	15:33:18	723	131.30	XLON	xZKArhEcqAV
10/03/2022	15:33:18	289	131.30	XLON	xZKArhEcqLX
10/03/2022	15:32:16	1369	131.30	XLON	xZKArhEcozg
10/03/2022	15:32:16	1377	131.25	XLON	xZKArhEcozu
10/03/2022	15:32:16	180	131.25	XLON	xZKArhEcozw
10/03/2022	15:32:16	2215	131.30	XLON	xZKArhEcozy
10/03/2022	15:31:19	1451	131.15	XLON	xZKArhEcpp8
10/03/2022	15:31:10	1132	131.20	XLON	xZKArhEcpxg
10/03/2022	15:30:37	888	131.30	XLON	xZKArhEcmcp
10/03/2022	15:30:18	1191	131.35	XLON	xZKArhEcmnp
10/03/2022	15:30:18	894	131.35	XLON	xZKArhEcmnw
10/03/2022	15:30:18	1272	131.40	XLON	xZKArhEcmn3
10/03/2022	15:29:47	887	131.40	XLON	xZKArhEcmT$
10/03/2022	15:29:47	1188	131.45	XLON	xZKArhEcmTJ
10/03/2022	15:29:18	1030	131.70	XLON	xZKArhEcnvj
10/03/2022	15:29:15	1496	131.70	XLON	xZKArhEcnwW
10/03/2022	15:29:15	2337	131.70	XLON	xZKArhEcnw4
10/03/2022	15:29:15	5327	131.75	XLON	xZKArhEcnwN
10/03/2022	15:28:49	761	131.85	XLON	xZKArhEcnTh
10/03/2022	15:27:16	1197	131.65	XLON	xZKArhEc$5F
10/03/2022	15:26:52	285	131.60	XLON	xZKArhEc$RK
10/03/2022	15:26:52	1248	131.60	XLON	xZKArhEc$RM
10/03/2022	15:26:14	1549	131.80	XLON	xZKArhEcy8I
10/03/2022	15:26:13	1856	131.85	XLON	xZKArhEcyAv
10/03/2022	15:26:13	43	131.85	XLON	xZKArhEcyAx
10/03/2022	15:26:13	4327	131.90	XLON	xZKArhEcyAz
10/03/2022	15:24:36	803	131.40	XLON	xZKArhEcwMi
10/03/2022	15:24:36	1147	131.45	XLON	xZKArhEcwMk
10/03/2022	15:24:30	1468	131.50	XLON	xZKArhEcwIG
10/03/2022	15:23:50	1462	131.95	XLON	xZKArhEcxw1
10/03/2022	15:23:48	2124	132.00	XLON	xZKArhEcx6p
10/03/2022	15:23:47	361	132.00	XLON	xZKArhEcx69
10/03/2022	15:23:47	2180	132.00	XLON	xZKArhEcx6B
10/03/2022	15:23:02	3090	132.05	XLON	xZKArhEculB
10/03/2022	15:22:29	1269	131.95	XLON	xZKArhEcu2F
10/03/2022	15:21:41	1103	131.90	XLON	xZKArhEcvf9
10/03/2022	15:21:41	1572	131.95	XLON	xZKArhEcvfJ
10/03/2022	15:21:04	936	132.25	XLON	xZKArhEcv8u
10/03/2022	15:21:04	1394	132.25	XLON	xZKArhEcv8z
10/03/2022	15:21:04	1576	132.25	XLON	xZKArhEcv8C
10/03/2022	15:21:04	3819	132.30	XLON	xZKArhEcv8E
10/03/2022	15:20:02	2647	132.30	XLON	xZKArhEcc1l
10/03/2022	15:19:28	5200	132.30	XLON	xZKArhEcdWa
10/03/2022	15:18:12	2284	132.15	XLON	xZKArhEcaZG
10/03/2022	15:17:28	1019	131.90	XLON	xZKArhEcaNx
10/03/2022	15:17:25	1692	131.95	XLON	xZKArhEcaJH
10/03/2022	15:17:25	3857	132.00	XLON	xZKArhEcaTv
10/03/2022	15:16:06	1149	131.70	XLON	xZKArhEcYm$
10/03/2022	15:16:06	775	131.75	XLON	xZKArhEcYpg
10/03/2022	15:16:06	237	131.75	XLON	xZKArhEcYpl
10/03/2022	15:15:43	1120	131.70	XLON	xZKArhEcY3l
10/03/2022	15:15:18	1799	131.75	XLON	xZKArhEcYSl
10/03/2022	15:15:18	1727	131.75	XLON	xZKArhEcYS9
10/03/2022	15:15:18	1789	131.75	XLON	xZKArhEcYSB
10/03/2022	15:15:00	2215	131.80	XLON	xZKArhEcZkD
10/03/2022	15:15:00	1012	131.85	XLON	xZKArhEcZeF
10/03/2022	15:12:59	1138	131.75	XLON	xZKArhEcXYu
10/03/2022	15:12:55	1645	131.80	XLON	xZKArhEcXkr
10/03/2022	15:12:55	2479	131.80	XLON	xZKArhEcXkF
10/03/2022	15:11:45	842	131.70	XLON	xZKArhEcknS
10/03/2022	15:11:31	1094	131.90	XLON	xZKArhEckCs
10/03/2022	15:11:31	1270	131.85	XLON	xZKArhEckFJ
10/03/2022	15:11:31	1808	131.90	XLON	xZKArhEckFL
10/03/2022	15:11:05	713	131.95	XLON	xZKArhEcla0
10/03/2022	15:11:05	1334	131.95	XLON	xZKArhEcla2
10/03/2022	15:10:53	4574	131.95	XLON	xZKArhEclee
10/03/2022	15:10:20	1812	131.95	XLON	xZKArhEcl1O
10/03/2022	15:10:20	1032	131.95	XLON	xZKArhEcl1Q
10/03/2022	15:10:20	456	131.95	XLON	xZKArhEcl0j
10/03/2022	15:08:26	1000	131.75	XLON	xZKArhEcj@X
10/03/2022	15:08:26	1275	131.80	XLON	xZKArhEcj@Y
10/03/2022	15:08:26	187	131.80	XLON	xZKArhEcj@h
10/03/2022	15:08:26	1238	131.80	XLON	xZKArhEcj@j
10/03/2022	15:08:10	2900	131.80	XLON	xZKArhEcjER
10/03/2022	15:08:07	428	131.85	XLON	xZKArhEcjLr
10/03/2022	15:08:07	4713	131.85	XLON	xZKArhEcjLp
10/03/2022	15:06:18	1804	131.80	XLON	xZKArhEch6i
10/03/2022	15:06:17	40	131.85	XLON	xZKArhEch2M
10/03/2022	15:06:17	237	131.85	XLON	xZKArhEch2O
10/03/2022	15:06:17	494	131.85	XLON	xZKArhEch2Q
10/03/2022	15:06:17	577	131.85	XLON	xZKArhEch2S
10/03/2022	15:06:17	294	131.85	XLON	xZKArhEch2U
10/03/2022	15:06:17	3743	131.90	XLON	xZKArhEchDW
10/03/2022	15:04:55	1392	131.50	XLON	xZKArhEceRg
10/03/2022	15:04:55	1392	131.55	XLON	xZKArhEceRi
10/03/2022	15:04:54	723	131.60	XLON	xZKArhEcfbB
10/03/2022	15:04:54	2449	131.60	XLON	xZKArhEcfbD
10/03/2022	15:03:40	1013	131.30	XLON	xZKArhEcM0m
10/03/2022	15:03:40	1012	131.35	XLON	xZKArhEcM0v
10/03/2022	15:03:14	1468	131.40	XLON	xZKArhEcNcw
10/03/2022	15:03:14	2089	131.45	XLON	xZKArhEcNcy
10/03/2022	15:03:00	1534	131.50	XLON	xZKArhEcNmM
10/03/2022	15:02:20	750	131.40	XLON	xZKArhEcKGV
10/03/2022	15:02:14	1232	131.45	XLON	xZKArhEcLrA
10/03/2022	15:02:14	975	131.50	XLON	xZKArhEcLq2
10/03/2022	15:02:13	1390	131.55	XLON	xZKArhEcLor
10/03/2022	15:01:52	474	131.60	XLON	xZKArhEcIiG
10/03/2022	15:01:52	2439	131.60	XLON	xZKArhEcIiI
10/03/2022	15:01:00	1341	131.65	XLON	xZKArhEcJuL
10/03/2022	15:00:59	1909	131.70	XLON	xZKArhEcJ4e
10/03/2022	15:00:35	1093	131.70	XLON	xZKArhEcGXL
10/03/2022	15:00:21	1407	131.75	XLON	xZKArhEcGos
10/03/2022	15:00:16	1150	131.80	XLON	xZKArhEcG4O
10/03/2022	14:59:46	986	131.75	XLON	xZKArhEcHiu
10/03/2022	14:59:28	1263	131.85	XLON	xZKArhEcH5v
10/03/2022	14:59:21	1561	131.90	XLON	xZKArhEcH9J
10/03/2022	14:58:47	1136	131.95	XLON	xZKArhEcUxN
10/03/2022	14:58:47	1136	131.95	XLON	xZKArhEcUwW
10/03/2022	14:58:21	1228	131.90	XLON	xZKArhEcUQy
10/03/2022	14:58:17	1751	131.95	XLON	xZKArhEcVYj
10/03/2022	14:58:04	2049	131.90	XLON	xZKArhEcVzX
10/03/2022	14:57:51	1618	131.90	XLON	xZKArhEcVKK
10/03/2022	14:57:02	1105	131.55	XLON	xZKArhEcS8@
10/03/2022	14:56:51	863	131.55	XLON	xZKArhEcSVM
10/03/2022	14:56:50	1432	131.60	XLON	xZKArhEcSOG
10/03/2022	14:56:50	2731	131.65	XLON	xZKArhEcSRH
10/03/2022	14:56:50	535	131.65	XLON	xZKArhEcSRJ
10/03/2022	14:55:51	2356	131.50	XLON	xZKArhEcQNY
10/03/2022	14:54:50	1574	130.85	XLON	xZKArhEcOt0
10/03/2022	14:54:50	2415	130.85	XLON	xZKArhEcOtG
10/03/2022	14:53:42	926	131.00	XLON	xZKArhEcP7o
10/03/2022	14:53:42	1635	131.00	XLON	xZKArhEcP7w
10/03/2022	14:53:30	1541	130.95	XLON	xZKArhEcPIY
10/03/2022	14:53:22	2588	130.95	XLON	xZKArhEc6YM
10/03/2022	14:52:15	795	130.90	XLON	xZKArhEc7ri
10/03/2022	14:52:15	791	130.90	XLON	xZKArhEc7rw
10/03/2022	14:52:05	1127	130.95	XLON	xZKArhEc7ub
10/03/2022	14:52:04	1838	131.00	XLON	xZKArhEc7wx
10/03/2022	14:51:40	1240	131.05	XLON	xZKArhEc7Pz
10/03/2022	14:51:27	826	131.10	XLON	xZKArhEc4f0
10/03/2022	14:51:27	1179	131.15	XLON	xZKArhEc4f7
10/03/2022	14:51:00	259	131.15	XLON	xZKArhEc4E1
10/03/2022	14:51:00	603	131.15	XLON	xZKArhEc4E3
10/03/2022	14:50:57	1227	131.20	XLON	xZKArhEc48B
10/03/2022	14:50:22	105	131.10	XLON	xZKArhEc5u2
10/03/2022	14:50:22	800	131.10	XLON	xZKArhEc5u4
10/03/2022	14:49:54	1514	131.10	XLON	xZKArhEc2cM
10/03/2022	14:49:54	3452	131.15	XLON	xZKArhEc2Xh
10/03/2022	14:49:54	1291	131.20	XLON	xZKArhEc2Xq
10/03/2022	14:49:49	2140	131.25	XLON	xZKArhEc2lS
10/03/2022	14:49:49	1012	131.30	XLON	xZKArhEc2kZ
10/03/2022	14:47:57	1101	130.95	XLON	xZKArhEc0Z5
10/03/2022	14:47:47	1729	131.00	XLON	xZKArhEc0qW
10/03/2022	14:47:37	1118	131.05	XLON	xZKArhEc0zh
10/03/2022	14:46:55	1093	131.15	XLON	xZKArhEc1fT
10/03/2022	14:46:55	1093	131.20	XLON	xZKArhEc1eW
10/03/2022	14:46:45	1578	131.25	XLON	xZKArhEc1$1
10/03/2022	14:46:45	1428	131.25	XLON	xZKArhEc1$B
10/03/2022	14:46:45	710	131.25	XLON	xZKArhEc1$D
10/03/2022	14:46:30	1885	131.30	XLON	xZKArhEc1L2
10/03/2022	14:46:24	1012	131.35	XLON	xZKArhEc1Iu
10/03/2022	14:45:04	1682	131.15	XLON	xZKArhEcFwD
10/03/2022	14:45:04	1461	131.10	XLON	xZKArhEcFwQ
10/03/2022	14:45:04	2079	131.15	XLON	xZKArhEcF5Z
10/03/2022	14:44:16	1012	131.20	XLON	xZKArhEcCgK
10/03/2022	14:44:16	940	131.25	XLON	xZKArhEcCra
10/03/2022	14:44:14	1340	131.30	XLON	xZKArhEcCtt
10/03/2022	14:43:22	1245	131.45	XLON	xZKArhEcDs8
10/03/2022	14:43:12	940	131.60	XLON	xZKArhEcD0$
10/03/2022	14:43:12	850	131.65	XLON	xZKArhEcD3B
10/03/2022	14:42:57	1212	131.70	XLON	xZKArhEcDO$
10/03/2022	14:42:55	2935	131.70	XLON	xZKArhEcAdM
10/03/2022	14:42:54	5527	131.78	XLON	xZKArhEcAZe
10/03/2022	14:41:04	1988	131.25	XLON	xZKArhEc9iX
10/03/2022	14:41:04	4532	131.30	XLON	xZKArhEc9iZ
10/03/2022	14:40:58	2426	131.38	XLON	xZKArhEc9qR
10/03/2022	14:40:58	936	131.40	XLON	xZKArhEc9tY
10/03/2022	14:39:09	1857	130.75	XLON	xZKArhEdtvB
10/03/2022	14:39:09	2642	130.80	XLON	xZKArhEdtvD
10/03/2022	14:38:13	927	130.85	XLON	xZKArhEdqq5
10/03/2022	14:38:13	1322	130.90	XLON	xZKArhEdqq7
10/03/2022	14:37:43	1137	130.70	XLON	xZKArhEdqKv
10/03/2022	14:37:11	1085	130.80	XLON	xZKArhEdrmS
10/03/2022	14:37:11	1266	130.75	XLON	xZKArhEdrpZ
10/03/2022	14:37:11	1801	130.80	XLON	xZKArhEdrpe
10/03/2022	14:36:56	1166	130.85	XLON	xZKArhEdrNl
10/03/2022	14:36:18	1564	131.10	XLON	xZKArhEdo4o
10/03/2022	14:36:13	1878	131.15	XLON	xZKArhEdo2n
10/03/2022	14:35:31	1154	131.25	XLON	xZKArhEdpmk
10/03/2022	14:35:31	937	131.20	XLON	xZKArhEdpmw
10/03/2022	14:35:31	1377	131.25	XLON	xZKArhEdpm7
10/03/2022	14:35:17	3139	131.30	XLON	xZKArhEdpCJ
10/03/2022	14:35:09	4644	131.35	XLON	xZKArhEdpN5
10/03/2022	14:35:01	2929	131.40	XLON	xZKArhEdpUX
10/03/2022	14:33:55	3438	131.20	XLON	xZKArhEdngo
10/03/2022	14:33:24	4530	131.20	XLON	xZKArhEdnQg
10/03/2022	14:31:44	1124	131.50	XLON	xZKArhEd$Vw
10/03/2022	14:31:43	1354	131.45	XLON	xZKArhEd$Ui
10/03/2022	14:31:43	1266	131.50	XLON	xZKArhEd$Uv
10/03/2022	14:31:43	1822	131.50	XLON	xZKArhEd$Ux
10/03/2022	14:31:39	6051	131.58	XLON	xZKArhEdyaH
10/03/2022	14:29:49	1111	131.50	XLON	xZKArhEdwvz
10/03/2022	14:29:49	1411	131.55	XLON	xZKArhEdwum
10/03/2022	14:29:49	1725	131.60	XLON	xZKArhEdwuq
10/03/2022	14:29:09	1629	131.65	XLON	xZKArhEdxYj
10/03/2022	14:29:09	3947	131.70	XLON	xZKArhEdxYl
10/03/2022	14:28:57	2928	131.75	XLON	xZKArhEdxqZ
10/03/2022	14:28:30	775	131.80	XLON	xZKArhEdx0C
10/03/2022	14:26:15	1739	131.55	XLON	xZKArhEdv9Q
10/03/2022	14:26:13	2047	131.60	XLON	xZKArhEdvAA
10/03/2022	14:26:13	4381	131.65	XLON	xZKArhEdvAC
10/03/2022	14:26:13	286	131.65	XLON	xZKArhEdvAE
10/03/2022	14:23:32	991	131.35	XLON	xZKArhEdakB
10/03/2022	14:23:32	1412	131.40	XLON	xZKArhEdakD
10/03/2022	14:22:25	1070	131.60	XLON	xZKArhEdbYv
10/03/2022	14:22:13	1524	131.65	XLON	xZKArhEdbmz
10/03/2022	14:21:58	155	131.60	XLON	xZKArhEdb0s
10/03/2022	14:21:58	1833	131.60	XLON	xZKArhEdb0u
10/03/2022	14:20:58	1129	131.60	XLON	xZKArhEdYo7
10/03/2022	14:20:30	1502	131.65	XLON	xZKArhEdYNo
10/03/2022	14:19:38	925	131.70	XLON	xZKArhEdZDD
10/03/2022	14:19:38	202	131.75	XLON	xZKArhEdZDH
10/03/2022	14:19:38	1098	131.75	XLON	xZKArhEdZDJ
10/03/2022	14:19:10	1721	131.80	XLON	xZKArhEdZQN
10/03/2022	14:19:10	3921	131.85	XLON	xZKArhEdZQQ
10/03/2022	14:19:03	1500	131.95	XLON	xZKArhEdWjf
10/03/2022	14:19:03	352	131.95	XLON	xZKArhEdWjd
10/03/2022	14:19:03	786	132.00	XLON	xZKArhEdWjb
10/03/2022	14:16:00	840	131.85	XLON	xZKArhEdkPD
10/03/2022	14:15:45	813	131.90	XLON	xZKArhEdlZG
10/03/2022	14:15:45	491	131.90	XLON	xZKArhEdlZI
10/03/2022	14:15:37	768	132.05	XLON	xZKArhEdlfS
10/03/2022	14:15:37	11	132.00	XLON	xZKArhEdleZ
10/03/2022	14:15:37	1749	132.00	XLON	xZKArhEdleX
10/03/2022	14:15:37	1767	131.95	XLON	xZKArhEdlej
10/03/2022	14:15:37	4027	132.00	XLON	xZKArhEdlel
10/03/2022	14:15:25	1140	132.00	XLON	xZKArhEdluz
10/03/2022	14:14:35	514	132.00	XLON	xZKArhEdigE
10/03/2022	14:14:35	400	132.00	XLON	xZKArhEdigG
10/03/2022	14:13:24	1100	131.85	XLON	xZKArhEdjsY
10/03/2022	14:13:24	1974	131.90	XLON	xZKArhEdjs4
10/03/2022	14:13:24	2809	131.95	XLON	xZKArhEdjs6
10/03/2022	14:10:01	781	131.95	XLON	xZKArhEde2S
10/03/2022	14:10:01	1510	131.95	XLON	xZKArhEde2U
10/03/2022	14:10:01	1003	131.90	XLON	xZKArhEdeDc
10/03/2022	14:10:01	1664	131.95	XLON	xZKArhEdeFv
10/03/2022	14:10:00	1012	132.00	XLON	xZKArhEdeEI
10/03/2022	14:08:01	2156	131.85	XLON	xZKArhEdMwC
10/03/2022	14:06:31	926	131.75	XLON	xZKArhEdNUZ
10/03/2022	14:06:30	668	131.80	XLON	xZKArhEdNUk
10/03/2022	14:06:30	653	131.80	XLON	xZKArhEdNUm
10/03/2022	14:05:38	1634	131.90	XLON	xZKArhEdKGy
10/03/2022	14:05:38	505	131.95	XLON	xZKArhEdKG7
10/03/2022	14:05:38	1556	131.95	XLON	xZKArhEdKG9
10/03/2022	14:04:53	1514	132.00	XLON	xZKArhEdL4L
10/03/2022	14:04:05	1641	131.95	XLON	xZKArhEdIsO
10/03/2022	14:04:05	1677	132.00	XLON	xZKArhEdInW
10/03/2022	14:04:05	660	132.00	XLON	xZKArhEdInY
10/03/2022	14:03:11	1764	132.00	XLON	xZKArhEdJl@
10/03/2022	14:02:31	2338	131.95	XLON	xZKArhEdGjj
10/03/2022	14:01:49	1766	131.95	XLON	xZKArhEdGCi
10/03/2022	14:00:31	1094	131.95	XLON	xZKArhEdUi9
10/03/2022	14:00:31	1043	131.90	XLON	xZKArhEdUlY
10/03/2022	14:00:31	83	131.90	XLON	xZKArhEdUld
10/03/2022	14:00:31	1605	131.95	XLON	xZKArhEdUlf
10/03/2022	13:59:41	1258	131.85	XLON	xZKArhEdV9p
10/03/2022	13:59:39	989	131.90	XLON	xZKArhEdV9I
10/03/2022	13:59:39	801	131.90	XLON	xZKArhEdV9K
10/03/2022	13:58:05	2379	132.05	XLON	xZKArhEdTyu
10/03/2022	13:58:05	2379	132.10	XLON	xZKArhEdTyG
10/03/2022	13:56:28	952	132.15	XLON	xZKArhEdQGA
10/03/2022	13:56:27	1345	132.20	XLON	xZKArhEdQGU
10/03/2022	13:56:27	1917	132.25	XLON	xZKArhEdQJb
10/03/2022	13:55:33	1247	132.15	XLON	xZKArhEdRC7
10/03/2022	13:55:33	1012	132.20	XLON	xZKArhEdRCL
10/03/2022	13:55:04	2262	132.15	XLON	xZKArhEdOZp
10/03/2022	13:55:04	270	132.15	XLON	xZKArhEdOZr
10/03/2022	13:54:42	1500	132.10	XLON	xZKArhEdOmQ
10/03/2022	13:54:16	1333	132.10	XLON	xZKArhEdOC1
10/03/2022	13:54:16	1500	132.10	XLON	xZKArhEdOC7
10/03/2022	13:52:02	87	131.95	XLON	xZKArhEd6t2
10/03/2022	13:52:02	1123	131.95	XLON	xZKArhEd6t4
10/03/2022	13:51:22	1623	132.10	XLON	xZKArhEd6CH
10/03/2022	13:51:22	2312	132.15	XLON	xZKArhEd6CJ
10/03/2022	13:49:43	828	132.20	XLON	xZKArhEd7Lu
10/03/2022	13:49:43	1187	132.20	XLON	xZKArhEd7L$
10/03/2022	13:49:43	1018	132.20	XLON	xZKArhEd7LH
10/03/2022	13:49:06	164	132.15	XLON	xZKArhEd4li
10/03/2022	13:48:39	1418	132.30	XLON	xZKArhEd46e
10/03/2022	13:48:34	2019	132.35	XLON	xZKArhEd43H
10/03/2022	13:47:06	903	132.40	XLON	xZKArhEd53P
10/03/2022	13:47:02	1301	132.45	XLON	xZKArhEd5Fo
10/03/2022	13:47:02	1563	132.50	XLON	xZKArhEd5Fq
10/03/2022	13:47:02	289	132.50	XLON	xZKArhEd5Fs
10/03/2022	13:45:51	1169	132.45	XLON	xZKArhEd2mg
10/03/2022	13:45:21	1518	132.45	XLON	xZKArhEd20P
10/03/2022	13:45:06	1012	132.50	XLON	xZKArhEd2Am
10/03/2022	13:43:56	1042	132.50	XLON	xZKArhEd3EQ
10/03/2022	13:43:56	1485	132.55	XLON	xZKArhEd3ES
10/03/2022	13:43:51	1889	132.65	XLON	xZKArhEd3H0
10/03/2022	13:43:49	1012	132.70	XLON	xZKArhEd3G3
10/03/2022	13:43:00	3418	132.65	XLON	xZKArhEd0gC
10/03/2022	13:42:40	2859	132.75	XLON	xZKArhEd0uk
10/03/2022	13:42:40	64	132.75	XLON	xZKArhEd0ui
10/03/2022	13:39:47	1347	132.25	XLON	xZKArhEdElr
10/03/2022	13:39:39	2558	132.25	XLON	xZKArhEdEqY
10/03/2022	13:37:46	1614	132.10	XLON	xZKArhEdFrT
10/03/2022	13:36:59	1338	132.15	XLON	xZKArhEdFNa
10/03/2022	13:36:59	1342	132.15	XLON	xZKArhEdFNo
10/03/2022	13:35:56	1291	132.25	XLON	xZKArhEdCzY
10/03/2022	13:35:19	849	132.20	XLON	xZKArhEdCIV
10/03/2022	13:35:19	1079	132.15	XLON	xZKArhEdCTh
10/03/2022	13:35:19	1262	132.20	XLON	xZKArhEdCTm
10/03/2022	13:34:00	1135	132.10	XLON	xZKArhEdD9F
10/03/2022	13:34:00	1713	132.10	XLON	xZKArhEdD9I
10/03/2022	13:32:58	1737	132.05	XLON	xZKArhEdAub
10/03/2022	13:32:58	1494	132.05	XLON	xZKArhEdAuq
10/03/2022	13:31:47	1360	131.90	XLON	xZKArhEdBhD
10/03/2022	13:31:47	1012	131.90	XLON	xZKArhEdBhO
10/03/2022	13:31:07	1224	131.85	XLON	xZKArhEdB3H
10/03/2022	13:30:31	1702	131.80	XLON	xZKArhEd8Y3
10/03/2022	13:29:50	1760	131.90	XLON	xZKArhEd9iw
10/03/2022	13:29:50	1443	131.90	XLON	xZKArhEd9i3
10/03/2022	13:28:39	923	132.00	XLON	xZKArhEd9Rf
10/03/2022	13:28:39	244	132.00	XLON	xZKArhEd9Rh
10/03/2022	13:28:39	554	132.00	XLON	xZKArhEd9Rj
10/03/2022	13:28:31	1838	131.95	XLON	xZKArhEWsda
10/03/2022	13:28:19	3832	131.95	XLON	xZKArhEWsiG
10/03/2022	13:28:12	839	132.00	XLON	xZKArhEWshw
10/03/2022	13:26:07	1500	131.95	XLON	xZKArhEWtBe
10/03/2022	13:24:03	591	131.80	XLON	xZKArhEWrW8
10/03/2022	13:24:03	1681	131.85	XLON	xZKArhEWrWM
10/03/2022	13:24:03	2391	131.90	XLON	xZKArhEWrWO
10/03/2022	13:22:49	2267	131.80	XLON	xZKArhEWrMj
10/03/2022	13:21:53	1627	131.75	XLON	xZKArhEWo@W
10/03/2022	13:21:53	3709	131.80	XLON	xZKArhEWo@b
10/03/2022	13:18:09	1525	131.45	XLON	xZKArhEWnux
10/03/2022	13:16:30	1591	131.35	XLON	xZKArhEW@Nt
10/03/2022	13:16:29	1118	131.35	XLON	xZKArhEW@Hq
10/03/2022	13:15:56	1501	131.40	XLON	xZKArhEW$q3
10/03/2022	13:14:43	1470	131.25	XLON	xZKArhEWyq3
10/03/2022	13:13:44	1598	131.30	XLON	xZKArhEWyPp
10/03/2022	13:13:33	1683	131.35	XLON	xZKArhEWzcI
10/03/2022	13:12:00	827	131.30	XLON	xZKArhEWwZf
10/03/2022	13:11:54	1094	131.40	XLON	xZKArhEWwgi
10/03/2022	13:11:52	1012	131.45	XLON	xZKArhEWwty
10/03/2022	13:11:52	798	131.45	XLON	xZKArhEWwtL
10/03/2022	13:11:52	1324	131.50	XLON	xZKArhEWwtU
10/03/2022	13:11:46	1012	131.55	XLON	xZKArhEWwo3
10/03/2022	13:11:34	2405	131.55	XLON	xZKArhEWw7y
10/03/2022	13:11:34	210	131.55	XLON	xZKArhEWw70
10/03/2022	13:11:34	109	131.55	XLON	xZKArhEWw7@
10/03/2022	13:11:02	1457	131.45	XLON	xZKArhEWxb8
10/03/2022	13:11:02	1039	131.45	XLON	xZKArhEWxbA
10/03/2022	13:07:57	736	131.35	XLON	xZKArhEWvq0
10/03/2022	13:07:57	1012	131.35	XLON	xZKArhEWvq2
10/03/2022	13:07:57	610	131.35	XLON	xZKArhEWvq4
10/03/2022	13:06:52	2908	131.30	XLON	xZKArhEWvGT
10/03/2022	13:04:30	971	131.00	XLON	xZKArhEWabn
10/03/2022	13:04:05	999	131.10	XLON	xZKArhEWat8
10/03/2022	13:03:39	753	131.15	XLON	xZKArhEWa4m
10/03/2022	13:03:33	1136	131.20	XLON	xZKArhEWa0t
10/03/2022	13:02:31	963	131.30	XLON	xZKArhEWbkW
10/03/2022	13:02:31	963	131.35	XLON	xZKArhEWbkc
10/03/2022	13:01:51	24	131.35	XLON	xZKArhEWb57
10/03/2022	13:01:51	924	131.35	XLON	xZKArhEWb59
10/03/2022	13:01:31	870	131.45	XLON	xZKArhEWb8I
10/03/2022	13:01:31	798	131.45	XLON	xZKArhEWb8K
10/03/2022	13:01:31	2374	131.50	XLON	xZKArhEWb8M
10/03/2022	12:59:20	768	131.25	XLON	xZKArhEWZip
10/03/2022	12:59:20	920	131.25	XLON	xZKArhEWZi8
10/03/2022	12:58:51	1350	131.35	XLON	xZKArhEWZwg
10/03/2022	12:58:51	1922	131.40	XLON	xZKArhEWZwi
10/03/2022	12:56:58	459	131.25	XLON	xZKArhEWWNL
10/03/2022	12:56:56	1703	131.30	XLON	xZKArhEWWMQ
10/03/2022	12:56:21	48	131.35	XLON	xZKArhEWXjF
10/03/2022	12:56:21	1055	131.35	XLON	xZKArhEWXjH
10/03/2022	12:55:21	919	131.40	XLON	xZKArhEWXI7
10/03/2022	12:55:21	1485	131.45	XLON	xZKArhEWXS8
10/03/2022	12:54:14	395	131.50	XLON	xZKArhEWk7u
10/03/2022	12:54:12	967	131.55	XLON	xZKArhEWk12
10/03/2022	12:53:40	965	131.60	XLON	xZKArhEWkVZ
10/03/2022	12:53:12	962	131.65	XLON	xZKArhEWlhG
10/03/2022	12:52:45	799	131.70	XLON	xZKArhEWlxE
10/03/2022	12:52:45	1138	131.75	XLON	xZKArhEWlxG
10/03/2022	12:52:07	336	131.80	XLON	xZKArhEWlJP
10/03/2022	12:52:07	443	131.80	XLON	xZKArhEWlJR
10/03/2022	12:52:07	182	131.80	XLON	xZKArhEWlJT
10/03/2022	12:51:19	793	131.60	XLON	xZKArhEWi5w
10/03/2022	12:51:19	1131	131.65	XLON	xZKArhEWi55
10/03/2022	12:50:28	1538	131.85	XLON	xZKArhEWjj0
10/03/2022	12:50:28	2190	131.90	XLON	xZKArhEWjj2
10/03/2022	12:48:53	834	131.80	XLON	xZKArhEWgj7
10/03/2022	12:48:10	879	131.80	XLON	xZKArhEWgwy
10/03/2022	12:48:10	856	131.80	XLON	xZKArhEWgwA
10/03/2022	12:47:36	528	131.65	XLON	xZKArhEWgOZ
10/03/2022	12:47:36	324	131.65	XLON	xZKArhEWgOb
10/03/2022	12:47:11	1717	131.50	XLON	xZKArhEWhgS
10/03/2022	12:45:55	260	131.60	XLON	xZKArhEWene
10/03/2022	12:45:55	597	131.60	XLON	xZKArhEWeng
10/03/2022	12:45:28	780	131.85	XLON	xZKArhEWeQ6
10/03/2022	12:45:08	957	132.25	XLON	xZKArhEWf$@
10/03/2022	12:45:08	583	132.25	XLON	xZKArhEWf$0
10/03/2022	12:45:03	1012	132.30	XLON	xZKArhEWfxY
10/03/2022	12:43:49	789	132.20	XLON	xZKArhEWM5i
10/03/2022	12:43:49	1142	132.25	XLON	xZKArhEWM5k
10/03/2022	12:42:33	600	132.25	XLON	xZKArhEWNmH
10/03/2022	12:42:33	842	132.25	XLON	xZKArhEWNmF
10/03/2022	12:42:33	1719	132.20	XLON	xZKArhEWNpX
10/03/2022	12:42:33	3249	132.25	XLON	xZKArhEWNpZ
10/03/2022	12:42:33	669	132.25	XLON	xZKArhEWNpb
10/03/2022	12:41:52	1626	132.35	XLON	xZKArhEWNKu
10/03/2022	12:41:51	709	132.35	XLON	xZKArhEWNK2
10/03/2022	12:41:51	50	132.35	XLON	xZKArhEWNK4
10/03/2022	12:40:30	679	132.20	XLON	xZKArhEWKF9
10/03/2022	12:40:30	49	132.20	XLON	xZKArhEWKFB
10/03/2022	12:40:30	76	132.20	XLON	xZKArhEWKF7
10/03/2022	12:40:30	1	132.20	XLON	xZKArhEWKFD
10/03/2022	12:40:30	109	132.15	XLON	xZKArhEWKFF
10/03/2022	12:39:18	2964	131.90	XLON	xZKArhEWLpa
10/03/2022	12:39:18	1	131.90	XLON	xZKArhEWLpc
10/03/2022	12:38:16	443	131.85	XLON	xZKArhEWLPZ
10/03/2022	12:38:16	987	131.85	XLON	xZKArhEWLPb
10/03/2022	12:38:16	23	131.85	XLON	xZKArhEWLPd
10/03/2022	12:35:50	1012	131.75	XLON	xZKArhEWJnu
10/03/2022	12:35:50	3811	131.75	XLON	xZKArhEWJn2
10/03/2022	12:34:57	969	131.85	XLON	xZKArhEWJS6
10/03/2022	12:34:57	1342	131.85	XLON	xZKArhEWJSI
10/03/2022	12:34:57	844	131.90	XLON	xZKArhEWJSM
10/03/2022	12:34:57	457	131.90	XLON	xZKArhEWJSO
10/03/2022	12:34:57	610	131.90	XLON	xZKArhEWJSQ
10/03/2022	12:34:03	2296	131.90	XLON	xZKArhEWGsU
10/03/2022	12:32:24	98	131.85	XLON	xZKArhEWHYk
10/03/2022	12:32:24	914	131.85	XLON	xZKArhEWHYm
10/03/2022	12:30:07	1364	131.90	XLON	xZKArhEWUsT
10/03/2022	12:30:07	1364	131.95	XLON	xZKArhEWUnj
10/03/2022	12:30:07	1942	132.00	XLON	xZKArhEWUnk
10/03/2022	12:29:37	860	132.05	XLON	xZKArhEWU2f
10/03/2022	12:29:37	1861	132.05	XLON	xZKArhEWU2h
10/03/2022	12:29:37	929	132.05	XLON	xZKArhEWU2j
10/03/2022	12:25:39	1284	131.85	XLON	xZKArhEWTbA
10/03/2022	12:25:12	1243	131.90	XLON	xZKArhEWTrj
10/03/2022	12:25:12	1012	131.95	XLON	xZKArhEWTrD
10/03/2022	12:22:23	1104	131.90	XLON	xZKArhEWQH1
10/03/2022	12:22:23	801	131.85	XLON	xZKArhEWQHD
10/03/2022	12:22:23	1143	131.90	XLON	xZKArhEWQHF
10/03/2022	12:20:17	933	131.95	XLON	xZKArhEWObr
10/03/2022	12:20:11	1012	131.95	XLON	xZKArhEWOcT
10/03/2022	12:19:59	1656	131.95	XLON	xZKArhEWOfs
10/03/2022	12:17:47	1416	131.95	XLON	xZKArhEWP5E
10/03/2022	12:17:11	1641	131.80	XLON	xZKArhEWPUp
10/03/2022	12:15:37	1097	131.85	XLON	xZKArhEW6T7
10/03/2022	12:15:32	1569	131.90	XLON	xZKArhEW6UX
10/03/2022	12:15:32	2108	131.90	XLON	xZKArhEW6Ul
10/03/2022	12:12:22	1672	131.90	XLON	xZKArhEW4Lx
10/03/2022	12:12:09	1605	131.95	XLON	xZKArhEW4T7
10/03/2022	12:10:04	150	131.85	XLON	xZKArhEW2Wf
10/03/2022	12:10:04	1602	131.85	XLON	xZKArhEW2Wh
10/03/2022	12:10:04	2493	131.90	XLON	xZKArhEW2Wj
10/03/2022	12:08:45	2085	131.95	XLON	xZKArhEW2AT
10/03/2022	12:08:06	193	131.80	XLON	xZKArhEW3Wj
10/03/2022	12:08:06	358	131.80	XLON	xZKArhEW3Wl
10/03/2022	12:08:06	171	131.80	XLON	xZKArhEW3Wn
10/03/2022	12:08:06	462	131.80	XLON	xZKArhEW3Wp
10/03/2022	12:08:06	1685	131.85	XLON	xZKArhEW3Wq
10/03/2022	12:06:50	520	131.90	XLON	xZKArhEW3NT
10/03/2022	12:06:50	819	131.90	XLON	xZKArhEW3NP
10/03/2022	12:06:50	27	131.90	XLON	xZKArhEW3NR
10/03/2022	12:06:50	1077	131.90	XLON	xZKArhEW3NN
10/03/2022	12:04:26	1776	131.65	XLON	xZKArhEW1Yo
10/03/2022	12:02:48	905	131.65	XLON	xZKArhEWEdV
10/03/2022	12:02:22	964	131.70	XLON	xZKArhEWEwd
10/03/2022	12:02:22	1375	131.75	XLON	xZKArhEWEwf
10/03/2022	12:01:14	1107	131.80	XLON	xZKArhEWFkL
10/03/2022	12:01:08	2120	131.85	XLON	xZKArhEWFgl
10/03/2022	11:59:10	1393	131.90	XLON	xZKArhEWC3L
10/03/2022	11:59:07	1612	131.95	XLON	xZKArhEWCDi
10/03/2022	11:58:54	373	131.95	XLON	xZKArhEWC8e
10/03/2022	11:58:54	1069	131.95	XLON	xZKArhEWC8g
10/03/2022	11:56:36	869	131.90	XLON	xZKArhEWDJF
10/03/2022	11:56:36	1203	131.90	XLON	xZKArhEWDJQ
10/03/2022	11:56:06	1518	131.90	XLON	xZKArhEWAY3
10/03/2022	11:54:35	1722	131.65	XLON	xZKArhEWAPY
10/03/2022	11:54:33	1248	131.65	XLON	xZKArhEWAPI
10/03/2022	11:53:02	933	131.50	XLON	xZKArhEWBFk
10/03/2022	11:52:41	1561	131.50	XLON	xZKArhEWBTw
10/03/2022	11:51:10	977	131.40	XLON	xZKArhEW8CK
10/03/2022	11:51:05	1149	131.40	XLON	xZKArhEW89Q
10/03/2022	11:50:58	1878	131.45	XLON	xZKArhEW8Mt
10/03/2022	11:50:58	2674	131.50	XLON	xZKArhEW8Mr
10/03/2022	11:46:59	803	131.25	XLON	xZKArhEXsSA
10/03/2022	11:46:59	1148	131.30	XLON	xZKArhEXsSC
10/03/2022	11:46:45	1545	131.30	XLON	xZKArhEXtYs
10/03/2022	11:44:47	1303	131.15	XLON	xZKArhEXqjF
10/03/2022	11:44:47	382	131.15	XLON	xZKArhEXqjH
10/03/2022	11:44:28	1727	131.15	XLON	xZKArhEXqnu
10/03/2022	11:44:10	335	131.15	XLON	xZKArhEXqvU
10/03/2022	11:42:33	890	131.30	XLON	xZKArhEXrzg
10/03/2022	11:42:02	781	131.35	XLON	xZKArhEXr1N
10/03/2022	11:41:44	1292	131.40	XLON	xZKArhEXrKx
10/03/2022	11:41:44	381	131.40	XLON	xZKArhEXrKz
10/03/2022	11:41:12	1674	131.30	XLON	xZKArhEXod5
10/03/2022	11:39:19	1790	131.35	XLON	xZKArhEXpbu
10/03/2022	11:38:34	1802	131.35	XLON	xZKArhEXpo2
10/03/2022	11:37:29	783	131.45	XLON	xZKArhEXpR9
10/03/2022	11:37:03	1012	131.50	XLON	xZKArhEXmns
10/03/2022	11:37:03	992	131.55	XLON	xZKArhEXmny
10/03/2022	11:37:03	1413	131.60	XLON	xZKArhEXmn@
10/03/2022	11:35:03	1196	131.60	XLON	xZKArhEXnzw
10/03/2022	11:35:02	796	131.65	XLON	xZKArhEXn$f
10/03/2022	11:35:02	803	131.65	XLON	xZKArhEXn$h
10/03/2022	11:33:34	1296	131.60	XLON	xZKArhEX@cP
10/03/2022	11:33:34	355	131.65	XLON	xZKArhEX@Xa
10/03/2022	11:33:34	1491	131.65	XLON	xZKArhEX@Xc
10/03/2022	11:31:39	1657	131.90	XLON	xZKArhEX$a0
10/03/2022	11:30:25	1473	132.00	XLON	xZKArhEX$9@
10/03/2022	11:30:25	1473	132.05	XLON	xZKArhEX$94
10/03/2022	11:30:25	2096	132.10	XLON	xZKArhEX$96
10/03/2022	11:27:25	958	132.15	XLON	xZKArhEXzkz
10/03/2022	11:27:25	1416	132.10	XLON	xZKArhEXzk0
10/03/2022	11:27:25	2015	132.15	XLON	xZKArhEXzk2
10/03/2022	11:26:52	2166	132.25	XLON	xZKArhEXz$B
10/03/2022	11:26:52	759	132.25	XLON	xZKArhEXz$J
10/03/2022	11:26:52	2863	132.25	XLON	xZKArhEXz$S
10/03/2022	11:26:52	222	132.25	XLON	xZKArhEXz$U
10/03/2022	11:22:02	1654	132.00	XLON	xZKArhEXxAW
10/03/2022	11:20:47	140	132.20	XLON	xZKArhEXupP
10/03/2022	11:20:42	1799	132.25	XLON	xZKArhEXuyp
10/03/2022	11:20:22	767	132.30	XLON	xZKArhEXuwS
10/03/2022	11:19:06	1012	132.10	XLON	xZKArhEXvg8
10/03/2022	11:19:06	911	132.15	XLON	xZKArhEXvgF
10/03/2022	11:19:06	1301	132.20	XLON	xZKArhEXvgH
10/03/2022	11:17:33	1045	132.50	XLON	xZKArhEXvVH
10/03/2022	11:17:26	1495	132.55	XLON	xZKArhEXvR0
10/03/2022	11:17:26	1984	132.55	XLON	xZKArhEXvRC
10/03/2022	11:16:32	2009	132.60	XLON	xZKArhEXc@L
10/03/2022	11:13:49	780	132.55	XLON	xZKArhEXdSK
10/03/2022	11:13:49	1111	132.60	XLON	xZKArhEXdSM
10/03/2022	11:12:04	1124	132.50	XLON	xZKArhEXbd0
10/03/2022	11:12:04	1124	132.55	XLON	xZKArhEXbd2
10/03/2022	11:11:03	1547	132.70	XLON	xZKArhEXb6t
10/03/2022	11:11:02	1943	132.75	XLON	xZKArhEXb17
10/03/2022	11:09:21	575	132.70	XLON	xZKArhEXYvq
10/03/2022	11:09:21	325	132.70	XLON	xZKArhEXYvs
10/03/2022	11:08:25	34	132.75	XLON	xZKArhEXYOf
10/03/2022	11:08:25	1499	132.75	XLON	xZKArhEXYOh
10/03/2022	11:08:25	1594	132.75	XLON	xZKArhEXYOk
10/03/2022	11:08:04	1157	132.80	XLON	xZKArhEXZjl
10/03/2022	11:05:54	1732	132.80	XLON	xZKArhEXW@9
10/03/2022	11:05:05	1140	132.80	XLON	xZKArhEXWI4
10/03/2022	11:04:14	941	133.10	XLON	xZKArhEXXq7
10/03/2022	11:04:14	1500	133.10	XLON	xZKArhEXXtk
10/03/2022	11:03:02	1376	133.05	XLON	xZKArhEXkqW
10/03/2022	11:03:02	673	133.10	XLON	xZKArhEXkqY
10/03/2022	11:03:02	1287	133.10	XLON	xZKArhEXkqa
10/03/2022	11:02:19	1775	133.15	XLON	xZKArhEXkEC
10/03/2022	11:02:19	376	133.15	XLON	xZKArhEXkEE
10/03/2022	10:59:59	1007	132.95	XLON	xZKArhEXlUW
10/03/2022	10:59:49	578	133.00	XLON	xZKArhEXiXK
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiXM
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiXO
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiXQ
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiXS
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiXU
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiWW
10/03/2022	10:59:49	5	133.00	XLON	xZKArhEXiWY
10/03/2022	10:59:49	6	133.00	XLON	xZKArhEXiWl
10/03/2022	10:59:49	6	133.00	XLON	xZKArhEXiWu
10/03/2022	10:59:49	6	133.00	XLON	xZKArhEXiWw
10/03/2022	10:59:49	7	133.00	XLON	xZKArhEXiWy
10/03/2022	10:59:49	12	133.00	XLON	xZKArhEXiW@
10/03/2022	10:59:49	48	133.00	XLON	xZKArhEXiW0
10/03/2022	10:59:49	314	133.00	XLON	xZKArhEXiW2
10/03/2022	10:59:26	1455	133.00	XLON	xZKArhEXisZ
10/03/2022	10:59:26	2310	133.05	XLON	xZKArhEXisf
10/03/2022	10:57:21	1809	133.00	XLON	xZKArhEXjKh
10/03/2022	10:56:07	146	133.05	XLON	xZKArhEXh5Z
10/03/2022	10:56:07	1875	133.10	XLON	xZKArhEXh5i
10/03/2022	10:56:07	2669	133.15	XLON	xZKArhEXh5o
10/03/2022	10:53:57	971	133.25	XLON	xZKArhEXeMJ
10/03/2022	10:53:57	1382	133.30	XLON	xZKArhEXeML
10/03/2022	10:53:44	1375	133.35	XLON	xZKArhEXeOW
10/03/2022	10:53:44	145	133.35	XLON	xZKArhEXeOY
10/03/2022	10:53:44	1012	133.40	XLON	xZKArhEXeOj
10/03/2022	10:51:26	405	133.15	XLON	xZKArhEXMqJ
10/03/2022	10:51:26	367	133.15	XLON	xZKArhEXMqL
10/03/2022	10:51:26	1103	133.20	XLON	xZKArhEXMqQ
10/03/2022	10:49:38	1800	133.40	XLON	xZKArhEXNzk
10/03/2022	10:49:38	1800	133.45	XLON	xZKArhEXNzq
10/03/2022	10:48:32	1007	133.40	XLON	xZKArhEXKkN
10/03/2022	10:48:32	133	133.40	XLON	xZKArhEXKkP
10/03/2022	10:48:32	1623	133.45	XLON	xZKArhEXKkQ
10/03/2022	10:46:40	1750	133.55	XLON	xZKArhEXLxW
10/03/2022	10:46:40	1288	133.55	XLON	xZKArhEXLxf
10/03/2022	10:45:04	1030	133.50	XLON	xZKArhEXIv1
10/03/2022	10:45:04	1709	133.55	XLON	xZKArhEXIvJ
10/03/2022	10:45:00	1890	133.60	XLON	xZKArhEXIwz
10/03/2022	10:43:30	2072	133.50	XLON	xZKArhEXJ0m
10/03/2022	10:42:03	1187	133.50	XLON	xZKArhEXGDX
10/03/2022	10:42:03	1691	133.55	XLON	xZKArhEXGDZ
10/03/2022	10:41:02	2395	133.40	XLON	xZKArhEXHzE
10/03/2022	10:38:26	421	133.55	XLON	xZKArhEXVZY
10/03/2022	10:38:26	1352	133.55	XLON	xZKArhEXVZa
10/03/2022	10:37:25	1012	133.45	XLON	xZKArhEXV8Y
10/03/2022	10:36:46	1569	133.80	XLON	xZKArhEXSfP
10/03/2022	10:36:46	278	133.75	XLON	xZKArhEXSea
10/03/2022	10:36:46	1346	133.80	XLON	xZKArhEXSec
10/03/2022	10:36:46	15	133.80	XLON	xZKArhEXSee
10/03/2022	10:35:44	1012	133.80	XLON	xZKArhEXSM7
10/03/2022	10:35:35	319	133.65	XLON	xZKArhEXSIP
10/03/2022	10:34:12	847	133.80	XLON	xZKArhEXTHP
10/03/2022	10:34:12	518	133.80	XLON	xZKArhEXTHR
10/03/2022	10:34:12	859	133.95	XLON	xZKArhEXTGC
10/03/2022	10:33:02	334	134.10	XLON	xZKArhEXQ6k
10/03/2022	10:33:02	725	134.10	XLON	xZKArhEXQ6m
10/03/2022	10:33:02	13	134.15	XLON	xZKArhEXQ68
10/03/2022	10:32:58	1239	134.15	XLON	xZKArhEXQ3R
10/03/2022	10:32:12	1212	134.05	XLON	xZKArhEXQQP
10/03/2022	10:31:36	1363	134.00	XLON	xZKArhEXRt3
10/03/2022	10:30:18	1117	134.20	XLON	xZKArhEXOci
10/03/2022	10:30:15	920	134.25	XLON	xZKArhEXOXy
10/03/2022	10:29:00	750	134.40	XLON	xZKArhEXONk
10/03/2022	10:28:59	1012	134.45	XLON	xZKArhEXOMH
10/03/2022	10:28:53	1139	134.45	XLON	xZKArhEXOPI
10/03/2022	10:27:42	1215	134.60	XLON	xZKArhEXP7y
10/03/2022	10:27:42	1729	134.65	XLON	xZKArhEXP79
10/03/2022	10:26:02	944	134.60	XLON	xZKArhEX6DD
10/03/2022	10:26:02	878	134.55	XLON	xZKArhEX6CX
10/03/2022	10:26:02	1257	134.60	XLON	xZKArhEX6Cb
10/03/2022	10:24:29	1681	134.70	XLON	xZKArhEX74Y
10/03/2022	10:24:28	1571	134.80	XLON	xZKArhEX74x
10/03/2022	10:23:35	1012	134.85	XLON	xZKArhEX4b3
10/03/2022	10:22:15	512	134.75	XLON	xZKArhEX4AI
10/03/2022	10:22:13	981	134.80	XLON	xZKArhEX4KG
10/03/2022	10:22:11	1397	134.85	XLON	xZKArhEX4MY
10/03/2022	10:21:56	2476	134.85	XLON	xZKArhEX4Qr
10/03/2022	10:19:21	320	134.70	XLON	xZKArhEX2y4
10/03/2022	10:19:21	971	134.70	XLON	xZKArhEX2y6
10/03/2022	10:19:21	134	134.70	XLON	xZKArhEX2yI
10/03/2022	10:19:21	650	134.70	XLON	xZKArhEX2yK
10/03/2022	10:18:44	1120	134.50	XLON	xZKArhEX2TI
10/03/2022	10:18:44	2459	134.50	XLON	xZKArhEX2TR
10/03/2022	10:16:54	1821	134.65	XLON	xZKArhEX0a0
10/03/2022	10:15:55	1343	134.70	XLON	xZKArhEX08e
10/03/2022	10:15:51	1505	134.75	XLON	xZKArhEX0LC
10/03/2022	10:14:31	1606	134.50	XLON	xZKArhEX1Dh
10/03/2022	10:14:31	817	134.60	XLON	xZKArhEX1Dk
10/03/2022	10:13:35	1179	134.55	XLON	xZKArhEXEmJ
10/03/2022	10:13:21	1656	134.60	XLON	xZKArhEXExT
10/03/2022	10:13:21	2358	134.65	XLON	xZKArhEXExV
10/03/2022	10:11:03	1515	134.80	XLON	xZKArhEXFKt
10/03/2022	10:11:03	82	134.80	XLON	xZKArhEXFKv
10/03/2022	10:10:01	1250	134.95	XLON	xZKArhEXCx4
10/03/2022	10:10:01	1204	135.00	XLON	xZKArhEXCwS
10/03/2022	10:09:14	1541	135.05	XLON	xZKArhEXDc3
10/03/2022	10:09:14	273	135.05	XLON	xZKArhEXDc5
10/03/2022	10:07:59	1160	134.80	XLON	xZKArhEXAZr
10/03/2022	10:07:59	1239	134.80	XLON	xZKArhEXAZ3
10/03/2022	10:07:01	895	134.80	XLON	xZKArhEXAHT
10/03/2022	10:07:01	1488	134.85	XLON	xZKArhEXAHV
10/03/2022	10:05:51	1070	134.95	XLON	xZKArhEXBEv
10/03/2022	10:05:51	1526	135.00	XLON	xZKArhEXBEJ
10/03/2022	10:05:45	100	134.90	XLON	xZKArhEXBNW
10/03/2022	10:05:45	1230	134.95	XLON	xZKArhEXBNb
10/03/2022	10:04:41	850	134.55	XLON	xZKArhEX8D1
10/03/2022	10:04:41	1213	134.60	XLON	xZKArhEX8D3
10/03/2022	10:03:00	973	134.40	XLON	xZKArhEX9JE
10/03/2022	10:03:00	1385	134.45	XLON	xZKArhEX9Ii
10/03/2022	10:01:49	1330	134.40	XLON	xZKArhEYsBn
10/03/2022	10:01:49	68	134.40	XLON	xZKArhEYsBq
10/03/2022	10:01:49	1220	134.40	XLON	xZKArhEYsBs
10/03/2022	10:01:11	1213	134.40	XLON	xZKArhEYtlX
10/03/2022	10:00:10	1114	133.85	XLON	xZKArhEYqbf
10/03/2022	10:00:10	1589	133.90	XLON	xZKArhEYqbg
10/03/2022	09:58:52	1665	134.00	XLON	xZKArhEYqVa
10/03/2022	09:58:45	1373	134.10	XLON	xZKArhEYqQ4
10/03/2022	09:57:25	1357	134.05	XLON	xZKArhEYrHE
10/03/2022	09:57:25	1306	134.05	XLON	xZKArhEYrHL
10/03/2022	09:56:27	1398	134.30	XLON	xZKArhEYox1
10/03/2022	09:56:15	1325	134.30	XLON	xZKArhEYoDr
10/03/2022	09:55:13	918	134.25	XLON	xZKArhEYp2k
10/03/2022	09:55:12	968	134.30	XLON	xZKArhEYp2z
10/03/2022	09:55:12	341	134.30	XLON	xZKArhEYp2$
10/03/2022	09:54:06	1606	134.40	XLON	xZKArhEYnar
10/03/2022	09:53:11	806	135.05	XLON	xZKArhEY@v6
10/03/2022	09:53:11	1617	135.10	XLON	xZKArhEY@ua
10/03/2022	09:52:56	1527	135.15	XLON	xZKArhEY@9J
10/03/2022	09:52:10	1694	135.15	XLON	xZKArhEY$qT
10/03/2022	09:52:08	1012	135.20	XLON	xZKArhEY$nn
10/03/2022	09:51:16	2921	135.05	XLON	xZKArhEYyc3
10/03/2022	09:49:50	1181	134.90	XLON	xZKArhEYzYc
10/03/2022	09:48:12	83	134.85	XLON	xZKArhEYwnE
10/03/2022	09:48:12	704	134.85	XLON	xZKArhEYwnG
10/03/2022	09:48:12	1121	134.90	XLON	xZKArhEYwnI
10/03/2022	09:47:15	1754	135.00	XLON	xZKArhEYwQv
10/03/2022	09:47:15	2361	135.00	XLON	xZKArhEYwQ7
10/03/2022	09:45:29	489	135.15	XLON	xZKArhEYu0S
10/03/2022	09:45:29	700	135.15	XLON	xZKArhEYu0U
10/03/2022	09:45:29	1157	135.20	XLON	xZKArhEYu3B
10/03/2022	09:45:29	538	135.20	XLON	xZKArhEYu3D
10/03/2022	09:44:53	1214	135.15	XLON	xZKArhEYvbL
10/03/2022	09:44:14	520	135.15	XLON	xZKArhEYv@e
10/03/2022	09:44:14	407	135.15	XLON	xZKArhEYv@g
10/03/2022	09:43:18	1325	135.15	XLON	xZKArhEYcla
10/03/2022	09:43:18	896	135.15	XLON	xZKArhEYclm
10/03/2022	09:43:18	1274	135.20	XLON	xZKArhEYcl@
10/03/2022	09:41:32	1001	135.10	XLON	xZKArhEYd23
10/03/2022	09:41:32	1067	135.15	XLON	xZKArhEYd25
10/03/2022	09:41:32	360	135.15	XLON	xZKArhEYd27
10/03/2022	09:40:12	788	135.20	XLON	xZKArhEYa1s
10/03/2022	09:40:12	1124	135.20	XLON	xZKArhEYa1x
10/03/2022	09:40:12	1075	135.20	XLON	xZKArhEYa16
10/03/2022	09:40:12	1533	135.25	XLON	xZKArhEYa18
10/03/2022	09:38:34	1293	135.25	XLON	xZKArhEYb6K
10/03/2022	09:38:34	2465	135.25	XLON	xZKArhEYb1b
10/03/2022	09:37:45	2879	135.30	XLON	xZKArhEYYix
10/03/2022	09:35:23	1618	135.25	XLON	xZKArhEYZGI
10/03/2022	09:35:09	1372	135.25	XLON	xZKArhEYZQY
10/03/2022	09:35:09	1954	135.30	XLON	xZKArhEYZQa
10/03/2022	09:34:20	1663	135.30	XLON	xZKArhEYW@H
10/03/2022	09:32:19	1341	134.70	XLON	xZKArhEYkXK
10/03/2022	09:32:19	1911	134.75	XLON	xZKArhEYkWd
10/03/2022	09:32:19	1723	134.75	XLON	xZKArhEYkWH
10/03/2022	09:30:26	1775	134.95	XLON	xZKArhEYlKU
10/03/2022	09:30:15	1222	135.10	XLON	xZKArhEYlVy
10/03/2022	09:30:15	857	135.05	XLON	xZKArhEYlV@
10/03/2022	09:28:36	819	134.95	XLON	xZKArhEYj04
10/03/2022	09:28:36	1167	135.00	XLON	xZKArhEYj0C
10/03/2022	09:27:46	1818	134.90	XLON	xZKArhEYgg2
10/03/2022	09:26:46	857	134.80	XLON	xZKArhEYhr@
10/03/2022	09:26:46	1012	134.85	XLON	xZKArhEYhr3
10/03/2022	09:26:44	2433	134.85	XLON	xZKArhEYhnB
10/03/2022	09:26:33	901	134.95	XLON	xZKArhEYhwv
10/03/2022	09:25:43	1500	134.80	XLON	xZKArhEYe$X
10/03/2022	09:23:43	1110	135.05	XLON	xZKArhEYM9k
10/03/2022	09:23:40	1107	135.10	XLON	xZKArhEYMAp
10/03/2022	09:22:36	1601	134.95	XLON	xZKArhEYNNM
10/03/2022	09:22:22	1039	134.90	XLON	xZKArhEYNR4
10/03/2022	09:22:22	1482	134.95	XLON	xZKArhEYNR6
10/03/2022	09:20:29	758	134.95	XLON	xZKArhEYLUj
10/03/2022	09:20:29	1087	135.00	XLON	xZKArhEYLPy
10/03/2022	09:20:29	875	135.05	XLON	xZKArhEYLP5
10/03/2022	09:19:38	1250	135.00	XLON	xZKArhEYJW9
10/03/2022	09:19:38	1534	135.00	XLON	xZKArhEYJWE
10/03/2022	09:19:38	2184	135.05	XLON	xZKArhEYJWG
10/03/2022	09:17:04	465	135.00	XLON	xZKArhEYH@O
10/03/2022	09:17:03	1120	135.05	XLON	xZKArhEYHvG
10/03/2022	09:16:51	1413	135.05	XLON	xZKArhEYHEY
10/03/2022	09:16:21	815	135.05	XLON	xZKArhEYUaw
10/03/2022	09:16:21	755	135.10	XLON	xZKArhEYUay
10/03/2022	09:16:21	409	135.10	XLON	xZKArhEYUa@
10/03/2022	09:14:53	1290	135.15	XLON	xZKArhEYVkv
10/03/2022	09:14:52	1468	135.20	XLON	xZKArhEYVem
10/03/2022	09:13:44	1427	135.40	XLON	xZKArhEYS$k
10/03/2022	09:13:38	1371	135.40	XLON	xZKArhEYS7e
10/03/2022	09:13:24	1284	135.40	XLON	xZKArhEYS86
10/03/2022	09:11:59	1160	135.90	XLON	xZKArhEYQf3
10/03/2022	09:11:59	1653	135.95	XLON	xZKArhEYQf5
10/03/2022	09:10:32	1562	136.00	XLON	xZKArhEYR4U
10/03/2022	09:10:32	857	136.00	XLON	xZKArhEYR76
10/03/2022	09:09:50	398	135.90	XLON	xZKArhEYOXt
10/03/2022	09:09:50	828	135.90	XLON	xZKArhEYOXv
10/03/2022	09:08:57	586	135.90	XLON	xZKArhEYOPE
10/03/2022	09:08:57	411	135.90	XLON	xZKArhEYOPG
10/03/2022	09:08:56	1419	135.90	XLON	xZKArhEYORF
10/03/2022	09:08:32	1114	135.95	XLON	xZKArhEYPzz
10/03/2022	09:08:17	1199	135.95	XLON	xZKArhEYPC6
10/03/2022	09:07:09	1450	136.00	XLON	xZKArhEY62Z
10/03/2022	09:07:03	1453	136.00	XLON	xZKArhEY68E
10/03/2022	09:06:00	1664	136.00	XLON	xZKArhEY76u
10/03/2022	09:05:14	794	135.95	XLON	xZKArhEY4nD
10/03/2022	09:05:14	1012	135.95	XLON	xZKArhEY4mW
10/03/2022	09:05:14	1426	135.95	XLON	xZKArhEY4mc
10/03/2022	09:04:02	921	136.00	XLON	xZKArhEY5m7
10/03/2022	09:03:33	956	135.85	XLON	xZKArhEY5ST
10/03/2022	09:03:33	1406	135.90	XLON	xZKArhEY5Ui
10/03/2022	09:03:33	1366	135.90	XLON	xZKArhEY5Up
10/03/2022	09:01:58	1503	135.85	XLON	xZKArhEY3mK
10/03/2022	09:01:58	2141	135.90	XLON	xZKArhEY3mM
10/03/2022	09:00:18	2331	135.65	XLON	xZKArhEY1X2
10/03/2022	09:00:18	1012	135.70	XLON	xZKArhEY1X4
10/03/2022	08:59:14	1468	135.45	XLON	xZKArhEYEyG
10/03/2022	08:58:35	1807	135.50	XLON	xZKArhEYENI
10/03/2022	08:58:35	2571	135.55	XLON	xZKArhEYENK
10/03/2022	08:58:24	1953	135.65	XLON	xZKArhEYEUP
10/03/2022	08:56:59	352	135.35	XLON	xZKArhEYCbY
10/03/2022	08:56:59	777	135.35	XLON	xZKArhEYCba
10/03/2022	08:55:19	1222	134.95	XLON	xZKArhEYDlp
10/03/2022	08:55:16	1152	135.00	XLON	xZKArhEYDhD
10/03/2022	08:54:19	1196	134.75	XLON	xZKArhEYDTg
10/03/2022	08:54:16	1129	134.75	XLON	xZKArhEYDOR
10/03/2022	08:53:29	776	134.80	XLON	xZKArhEYAFR
10/03/2022	08:53:21	1106	134.85	XLON	xZKArhEYATB
10/03/2022	08:53:21	1852	134.85	XLON	xZKArhEYAS9
10/03/2022	08:51:31	1392	135.20	XLON	xZKArhEY8Cu
10/03/2022	08:51:31	1347	135.25	XLON	xZKArhEY8C$
10/03/2022	08:51:31	45	135.25	XLON	xZKArhEY8C1
10/03/2022	08:51:20	1321	135.25	XLON	xZKArhEY8HX
10/03/2022	08:50:20	1216	135.20	XLON	xZKArhEY980
10/03/2022	08:50:16	1364	135.25	XLON	xZKArhEY9L5
10/03/2022	08:49:33	1309	135.40	XLON	xZKArhEZsye
10/03/2022	08:49:15	1509	135.40	XLON	xZKArhEZsEe
10/03/2022	08:49:04	1527	135.50	XLON	xZKArhEZsSZ
10/03/2022	08:47:38	1100	135.05	XLON	xZKArhEZqzd
10/03/2022	08:47:38	861	135.05	XLON	xZKArhEZqy0
10/03/2022	08:46:54	1762	135.35	XLON	xZKArhEZrcr
10/03/2022	08:46:54	1757	135.45	XLON	xZKArhEZrcu
10/03/2022	08:45:36	1627	135.50	XLON	xZKArhEZozf
10/03/2022	08:45:35	1081	135.55	XLON	xZKArhEZo$e
10/03/2022	08:44:36	783	135.40	XLON	xZKArhEZpZ0
10/03/2022	08:44:34	1736	135.50	XLON	xZKArhEZpYe
10/03/2022	08:44:34	1219	135.45	XLON	xZKArhEZpYc
10/03/2022	08:43:22	1012	134.95	XLON	xZKArhEZpS7
10/03/2022	08:42:38	821	135.60	XLON	xZKArhEZmm7
10/03/2022	08:42:38	1500	135.60	XLON	xZKArhEZmmD
10/03/2022	08:41:41	889	136.00	XLON	xZKArhEZmRt
10/03/2022	08:41:41	1230	136.05	XLON	xZKArhEZmR1
10/03/2022	08:41:41	863	136.00	XLON	xZKArhEZmR$
10/03/2022	08:40:27	1070	135.90	XLON	xZKArhEZnE1
10/03/2022	08:40:27	1102	135.90	XLON	xZKArhEZnE7
10/03/2022	08:39:39	1761	135.90	XLON	xZKArhEZ@e4
10/03/2022	08:39:34	1773	135.95	XLON	xZKArhEZ@tq
10/03/2022	08:38:27	1094	135.35	XLON	xZKArhEZ$ay
10/03/2022	08:38:27	1559	135.40	XLON	xZKArhEZ$a@
10/03/2022	08:37:45	1220	135.65	XLON	xZKArhEZ$wV
10/03/2022	08:37:45	1740	135.70	XLON	xZKArhEZ$5X
10/03/2022	08:37:31	100	135.70	XLON	xZKArhEZ$FF
10/03/2022	08:37:31	3187	135.70	XLON	xZKArhEZ$FH
10/03/2022	08:35:40	1202	135.15	XLON	xZKArhEZzYg
10/03/2022	08:35:32	1216	135.15	XLON	xZKArhEZze@
10/03/2022	08:34:45	1015	134.80	XLON	xZKArhEZzIs
10/03/2022	08:34:45	1238	134.80	XLON	xZKArhEZzIG
10/03/2022	08:34:09	1362	135.15	XLON	xZKArhEZwt6
10/03/2022	08:34:02	1250	135.10	XLON	xZKArhEZwue
10/03/2022	08:33:35	1221	134.95	XLON	xZKArhEZwJh
10/03/2022	08:33:13	898	134.90	XLON	xZKArhEZxep
10/03/2022	08:32:46	1291	134.75	XLON	xZKArhEZx36
10/03/2022	08:32:04	1202	135.00	XLON	xZKArhEZupt
10/03/2022	08:32:02	1707	135.10	XLON	xZKArhEZuyM
10/03/2022	08:31:39	1749	135.10	XLON	xZKArhEZuBa
10/03/2022	08:30:42	840	135.30	XLON	xZKArhEZvvp
10/03/2022	08:30:42	1197	135.35	XLON	xZKArhEZvvr
10/03/2022	08:29:50	941	135.50	XLON	xZKArhEZct6
10/03/2022	08:29:50	990	135.50	XLON	xZKArhEZctD
10/03/2022	08:29:11	1785	135.30	XLON	xZKArhEZcML
10/03/2022	08:29:11	368	135.30	XLON	xZKArhEZcHY
10/03/2022	08:29:11	751	135.30	XLON	xZKArhEZcHa
10/03/2022	08:29:11	1595	135.35	XLON	xZKArhEZcHG
10/03/2022	08:27:45	1086	135.00	XLON	xZKArhEZdUK
10/03/2022	08:27:15	1296	135.35	XLON	xZKArhEZapU
10/03/2022	08:27:09	1177	135.40	XLON	xZKArhEZa@Y
10/03/2022	08:26:59	1212	135.00	XLON	xZKArhEZa8t
10/03/2022	08:25:20	1679	135.00	XLON	xZKArhEZYd4
10/03/2022	08:25:20	1679	135.05	XLON	xZKArhEZYdA
10/03/2022	08:25:13	980	135.10	XLON	xZKArhEZYe1
10/03/2022	08:25:13	1396	135.15	XLON	xZKArhEZYe7
10/03/2022	08:23:52	1534	135.60	XLON	xZKArhEZZCH
10/03/2022	08:23:48	1601	135.65	XLON	xZKArhEZZ8X
10/03/2022	08:23:40	1715	135.75	XLON	xZKArhEZZKy
10/03/2022	08:23:40	1891	135.75	XLON	xZKArhEZZK@
10/03/2022	08:21:52	1503	135.35	XLON	xZKArhEZXZV
10/03/2022	08:21:39	1579	135.35	XLON	xZKArhEZXqk
10/03/2022	08:20:45	1091	135.35	XLON	xZKArhEZkYC
10/03/2022	08:20:45	1553	135.40	XLON	xZKArhEZkYE
10/03/2022	08:19:59	1079	135.45	XLON	xZKArhEZkA$
10/03/2022	08:19:59	1540	135.50	XLON	xZKArhEZkA1
10/03/2022	08:19:49	2547	135.55	XLON	xZKArhEZkVP
10/03/2022	08:19:33	1588	135.55	XLON	xZKArhEZlls
10/03/2022	08:19:33	1054	135.60	XLON	xZKArhEZllu
10/03/2022	08:17:45	1590	135.60	XLON	xZKArhEZiJo
10/03/2022	08:17:45	2263	135.65	XLON	xZKArhEZiJq
10/03/2022	08:16:51	847	135.95	XLON	xZKArhEZj8S
10/03/2022	08:16:44	1210	136.00	XLON	xZKArhEZjH5
10/03/2022	08:16:22	1624	136.00	XLON	xZKArhEZgY$
10/03/2022	08:16:13	1757	136.00	XLON	xZKArhEZgeB
10/03/2022	08:16:06	2264	136.00	XLON	xZKArhEZgtR
10/03/2022	08:14:51	777	135.95	XLON	xZKArhEZhxf
10/03/2022	08:14:51	599	135.95	XLON	xZKArhEZhxh
10/03/2022	08:14:43	1645	136.00	XLON	xZKArhEZhDq
10/03/2022	08:14:43	794	136.05	XLON	xZKArhEZhDz
10/03/2022	08:13:59	1248	135.80	XLON	xZKArhEZe@E
10/03/2022	08:13:59	1777	135.85	XLON	xZKArhEZe@O
10/03/2022	08:13:03	958	135.65	XLON	xZKArhEZfoY
10/03/2022	08:13:01	1363	135.70	XLON	xZKArhEZf$J
10/03/2022	08:13:00	2223	135.75	XLON	xZKArhEZfvD
10/03/2022	08:11:54	1562	136.15	XLON	xZKArhEZMuJ
10/03/2022	08:11:54	2226	136.20	XLON	xZKArhEZMuL
10/03/2022	08:10:59	1006	136.25	XLON	xZKArhEZNtI
10/03/2022	08:10:50	1435	136.25	XLON	xZKArhEZN$U
10/03/2022	08:10:07	1255	136.50	XLON	xZKArhEZNRX
10/03/2022	08:10:07	1172	136.45	XLON	xZKArhEZNRa
10/03/2022	08:10:07	1669	136.50	XLON	xZKArhEZNRc
10/03/2022	08:09:52	1012	136.55	XLON	xZKArhEZKkc
10/03/2022	08:08:53	1245	135.65	XLON	xZKArhEZLiR
10/03/2022	08:08:52	1775	135.70	XLON	xZKArhEZLl@
10/03/2022	08:08:06	863	136.65	XLON	xZKArhEZLLH
10/03/2022	08:08:04	1538	136.70	XLON	xZKArhEZLNw
10/03/2022	08:08:04	2261	136.75	XLON	xZKArhEZLN@
10/03/2022	08:08:04	560	136.75	XLON	xZKArhEZLN2
10/03/2022	08:07:58	1521	136.95	XLON	xZKArhEZLVf
10/03/2022	08:07:58	332	136.95	XLON	xZKArhEZLVd
10/03/2022	08:07:53	1231	136.85	XLON	xZKArhEZLQl
10/03/2022	08:06:05	1500	135.90	XLON	xZKArhEZJMQ
10/03/2022	08:05:42	1012	135.75	XLON	xZKArhEZGlS
10/03/2022	08:05:41	987	135.80	XLON	xZKArhEZGfD
10/03/2022	08:05:41	1408	135.85	XLON	xZKArhEZGfH
10/03/2022	08:05:13	1877	135.85	XLON	xZKArhEZGLy
10/03/2022	08:04:50	1417	135.80	XLON	xZKArhEZHhR
10/03/2022	08:04:50	2016	135.85	XLON	xZKArhEZHhT
10/03/2022	08:04:07	3553	136.10	XLON	xZKArhEZUcf
10/03/2022	08:03:49	1831	135.80	XLON	xZKArhEZUwC
10/03/2022	08:03:48	1012	135.60	XLON	xZKArhEZU5I
10/03/2022	08:02:00	823	136.10	XLON	xZKArhEZTfB
10/03/2022	08:02:00	1173	136.15	XLON	xZKArhEZTf9
10/03/2022	08:01:57	1861	136.15	XLON	xZKArhEZTqQ
10/03/2022	08:01:48	6696	136.15	XLON	xZKArhEZT7l

-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

POSBKKBNFBKDAND

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00