⌘K

Transaction in Own Shares & End of Initial Tranche - Taylor Wimpey PLC | RNS | Ticker

/Equities/XLON/TW./RNS

Transaction in Own Shares & End of Initial Tranche

RNS Number : 5051I

Taylor Wimpey PLC

19 April 2022

19 April 2022

Taylor Wimpey plc

Transaction in Own Shares & Completion of Initial Tranche of Share Buyback Programme

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:	14 April 2022
Number of ordinary shares purchased:	2,888,750
Lowest price paid per share:	128.20 pence
Highest price paid per share:	132.05 pence
Average price paid per share:	130.49 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 3,592,692,125 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,592,692,125 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.

These purchases are the last purchases to be made under the initial £75,000,000 tranche (the "Initial Tranche") of the £150,000,000 share buyback programme announced on 3 March 2022, and accordingly, the Initial Tranche of the programme has been completed in accordance with its terms. Under the Initial Tranche, the Company repurchased 56,235,340 shares of 1 pence each at an average price of 133.37 pence per share

Schedule of purchases

Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)

Date of purchases: 14 April 2022

Investment firm: Citigroup Global Markets Limited

Individual transactions

Date of Transaction	Time of Transaction	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
14/04/2022	16:10:54	750	131.75	XLON	xZKAg2cuVDF
14/04/2022	15:59:58	1295	132.00	XLON	xZKAg2cu60u
14/04/2022	15:59:58	1613	132.00	XLON	xZKAg2cu60q
14/04/2022	15:59:58	1200	132.00	XLON	xZKAg2cu60M
14/04/2022	15:59:58	1600	132.00	XLON	xZKAg2cu60O
14/04/2022	15:57:58	6328	132.00	XLON	xZKAg2cu7Mz
14/04/2022	15:57:58	1630	132.05	XLON	xZKAg2cu7MJ
14/04/2022	15:57:58	99	132.05	XLON	xZKAg2cu7ML
14/04/2022	15:57:58	887	132.05	XLON	xZKAg2cu7HX
14/04/2022	15:57:58	341	132.05	XLON	xZKAg2cu7HZ
14/04/2022	15:57:58	534	132.05	XLON	xZKAg2cu7Hf
14/04/2022	15:57:58	1134	132.05	XLON	xZKAg2cu7Hh
14/04/2022	15:57:58	1246	132.05	XLON	xZKAg2cu7Hb
14/04/2022	15:57:58	445	132.05	XLON	xZKAg2cu7Hd
14/04/2022	15:57:58	1316	132.05	XLON	xZKAg2cu7Ht
14/04/2022	15:56:51	960	132.00	XLON	xZKAg2cu44J
14/04/2022	15:56:51	5303	132.00	XLON	xZKAg2cu44L
14/04/2022	15:56:51	3323	132.00	XLON	xZKAg2cu44T
14/04/2022	15:56:51	1441	132.00	XLON	xZKAg2cu44V
14/04/2022	15:56:25	445	132.00	XLON	xZKAg2cu4Sa
14/04/2022	15:56:20	1072	132.00	XLON	xZKAg2cu4PA
14/04/2022	15:56:20	133	132.00	XLON	xZKAg2cu4PC
14/04/2022	15:56:15	876	132.00	XLON	xZKAg2cu4RB
14/04/2022	15:56:10	1182	132.00	XLON	xZKAg2cu5aq
14/04/2022	15:56:05	912	132.00	XLON	xZKAg2cu5XB
14/04/2022	15:56:00	1165	132.00	XLON	xZKAg2cu5eh
14/04/2022	15:55:33	1125	132.00	XLON	xZKAg2cu51G
14/04/2022	15:55:33	3947	132.00	XLON	xZKAg2cu51I
14/04/2022	15:54:39	5186	132.00	XLON	xZKAg2cu2aL
14/04/2022	15:54:19	275	132.00	XLON	xZKAg2cu2gN
14/04/2022	15:54:19	5060	132.00	XLON	xZKAg2cu2gP
14/04/2022	15:54:19	366	132.00	XLON	xZKAg2cu2gR
14/04/2022	15:54:19	2528	132.00	XLON	xZKAg2cu2gT
14/04/2022	15:54:19	938	132.05	XLON	xZKAg2cu2gV
14/04/2022	15:54:14	470	132.05	XLON	xZKAg2cu2sF
14/04/2022	15:54:14	377	132.05	XLON	xZKAg2cu2sB
14/04/2022	15:54:14	512	132.05	XLON	xZKAg2cu2sD
14/04/2022	15:54:01	196	132.00	XLON	xZKAg2cu2vS
14/04/2022	15:54:01	951	132.00	XLON	xZKAg2cu2vU
14/04/2022	15:54:01	4658	132.00	XLON	xZKAg2cu2uj
14/04/2022	15:54:00	878	132.00	XLON	xZKAg2cu2xX
14/04/2022	15:52:50	1425	132.00	XLON	xZKAg2cu3kK
14/04/2022	15:52:50	1852	132.00	XLON	xZKAg2cu3kM
14/04/2022	15:52:50	963	132.00	XLON	xZKAg2cu3kO
14/04/2022	15:52:50	1267	132.00	XLON	xZKAg2cu3kS
14/04/2022	15:52:50	1278	132.00	XLON	xZKAg2cu3kU
14/04/2022	15:52:50	1928	132.00	XLON	xZKAg2cu3kQ
14/04/2022	15:52:50	2732	132.00	XLON	xZKAg2cu3fW
14/04/2022	15:52:50	1125	132.00	XLON	xZKAg2cu3fv
14/04/2022	15:52:50	2565	132.00	XLON	xZKAg2cu3fx
14/04/2022	15:52:50	1267	132.00	XLON	xZKAg2cu3fz
14/04/2022	15:52:50	2900	132.00	XLON	xZKAg2cu3f$
14/04/2022	15:52:50	1278	132.00	XLON	xZKAg2cu3f1
14/04/2022	15:52:50	641	131.95	XLON	xZKAg2cu3f8
14/04/2022	15:52:50	1577	131.95	XLON	xZKAg2cu3fA
14/04/2022	15:52:50	3848	132.00	XLON	xZKAg2cu3fE
14/04/2022	15:52:50	1205	132.00	XLON	xZKAg2cu3fG
14/04/2022	15:50:51	12	131.95	XLON	xZKAg2cu0ru
14/04/2022	15:50:51	2527	131.95	XLON	xZKAg2cu0rw
14/04/2022	15:50:00	5535	131.95	XLON	xZKAg2cu0Bk
14/04/2022	15:49:23	1200	131.95	XLON	xZKAg2cu1j9
14/04/2022	15:49:21	640	131.95	XLON	xZKAg2cu1eY
14/04/2022	15:49:21	1278	131.95	XLON	xZKAg2cu1eW
14/04/2022	15:49:21	1267	131.95	XLON	xZKAg2cu1fU
14/04/2022	15:49:21	933	131.95	XLON	xZKAg2cu1fS
14/04/2022	15:49:21	860	131.95	XLON	xZKAg2cu1e$
14/04/2022	15:48:21	524	132.00	XLON	xZKAg2cu1Hh
14/04/2022	15:48:21	2688	132.00	XLON	xZKAg2cu1Hj
14/04/2022	15:48:21	1628	132.00	XLON	xZKAg2cu1Ht
14/04/2022	15:48:21	851	132.00	XLON	xZKAg2cu1Hr
14/04/2022	15:48:21	1278	132.00	XLON	xZKAg2cu1Hp
14/04/2022	15:48:21	1267	132.00	XLON	xZKAg2cu1Hn
14/04/2022	15:48:21	488	132.00	XLON	xZKAg2cu1Hl
14/04/2022	15:48:21	985	132.00	XLON	xZKAg2cu1HC
14/04/2022	15:48:21	1500	132.00	XLON	xZKAg2cu1HE
14/04/2022	15:48:21	4508	131.95	XLON	xZKAg2cu1HN
14/04/2022	15:48:21	545	131.95	XLON	xZKAg2cu1HP
14/04/2022	15:47:29	814	132.00	XLON	xZKAg2cuEyA
14/04/2022	15:47:29	1600	132.00	XLON	xZKAg2cuEyL
14/04/2022	15:47:29	245	132.00	XLON	xZKAg2cuEyJ
14/04/2022	15:47:29	1267	132.00	XLON	xZKAg2cuE$f
14/04/2022	15:47:29	279	132.00	XLON	xZKAg2cuE$d
14/04/2022	15:47:29	851	132.00	XLON	xZKAg2cuE$h
14/04/2022	15:47:15	690	132.00	XLON	xZKAg2cuEDZ
14/04/2022	15:47:15	1630	132.00	XLON	xZKAg2cuEDg
14/04/2022	15:47:15	537	132.00	XLON	xZKAg2cuEDi
14/04/2022	15:47:15	1476	132.00	XLON	xZKAg2cuED8
14/04/2022	15:47:15	1443	132.00	XLON	xZKAg2cuEDA
14/04/2022	15:45:55	877	131.95	XLON	xZKAg2cuF1J
14/04/2022	15:45:49	974	131.95	XLON	xZKAg2cuFCm
14/04/2022	15:45:47	2316	131.95	XLON	xZKAg2cuFFT
14/04/2022	15:45:40	2830	131.95	XLON	xZKAg2cuFNh
14/04/2022	15:45:40	2297	131.95	XLON	xZKAg2cuFNt
14/04/2022	15:44:45	1969	131.95	XLON	xZKAg2cuC6M
14/04/2022	15:44:43	1012	131.95	XLON	xZKAg2cuC3H
14/04/2022	15:44:37	119	131.95	XLON	xZKAg2cuCEE
14/04/2022	15:44:37	1043	131.95	XLON	xZKAg2cuCEA
14/04/2022	15:44:05	1278	131.95	XLON	xZKAg2cuDaA
14/04/2022	15:44:05	3078	131.95	XLON	xZKAg2cuDa8
14/04/2022	15:44:05	1267	131.95	XLON	xZKAg2cuDa6
14/04/2022	15:44:05	1480	131.95	XLON	xZKAg2cuDa4
14/04/2022	15:44:05	920	131.95	XLON	xZKAg2cuDa2
14/04/2022	15:44:04	10499	131.95	XLON	xZKAg2cuDaU
14/04/2022	15:44:04	1	131.95	XLON	xZKAg2cuDdW
14/04/2022	15:42:54	843	131.95	XLON	xZKAg2cuDKd
14/04/2022	15:42:54	1484	131.95	XLON	xZKAg2cuDKb
14/04/2022	15:42:53	3026	131.95	XLON	xZKAg2cuDK7
14/04/2022	15:42:53	2900	131.95	XLON	xZKAg2cuDK5
14/04/2022	15:42:53	1267	131.95	XLON	xZKAg2cuDK3
14/04/2022	15:42:53	1278	131.95	XLON	xZKAg2cuDK1
14/04/2022	15:42:53	736	131.95	XLON	xZKAg2cuDK$
14/04/2022	15:42:53	2218	131.90	XLON	xZKAg2cuDKC
14/04/2022	15:42:53	5053	131.95	XLON	xZKAg2cuDKE
14/04/2022	15:41:03	1125	131.90	XLON	xZKAg2cuBdG
14/04/2022	15:41:03	658	131.90	XLON	xZKAg2cuBdK
14/04/2022	15:41:03	836	131.90	XLON	xZKAg2cuBdQ
14/04/2022	15:41:03	1278	131.90	XLON	xZKAg2cuBdO
14/04/2022	15:41:03	1267	131.90	XLON	xZKAg2cuBdM
14/04/2022	15:41:03	144	131.90	XLON	xZKAg2cuBdI
14/04/2022	15:41:03	66	131.90	XLON	xZKAg2cuBck
14/04/2022	15:41:03	851	131.90	XLON	xZKAg2cuBco
14/04/2022	15:41:03	732	131.90	XLON	xZKAg2cuBcm
14/04/2022	15:41:03	2664	131.90	XLON	xZKAg2cuBcq
14/04/2022	15:41:03	1278	131.90	XLON	xZKAg2cuBcu
14/04/2022	15:41:03	1267	131.90	XLON	xZKAg2cuBcs
14/04/2022	15:41:03	788	131.90	XLON	xZKAg2cuBcy
14/04/2022	15:41:03	53	131.90	XLON	xZKAg2cuBcw
14/04/2022	15:41:03	1500	131.90	XLON	xZKAg2cuBXa
14/04/2022	15:41:03	1278	131.90	XLON	xZKAg2cuBXY
14/04/2022	15:41:03	1267	131.90	XLON	xZKAg2cuBXW
14/04/2022	15:41:03	737	131.90	XLON	xZKAg2cuBcU
14/04/2022	15:41:03	5053	131.85	XLON	xZKAg2cuBXj
14/04/2022	15:40:31	5053	131.90	XLON	xZKAg2cuB@D
14/04/2022	15:38:51	1124	131.90	XLON	xZKAg2cu89B
14/04/2022	15:38:18	208	131.80	XLON	xZKAg2cu9Zj
14/04/2022	15:38:18	699	131.80	XLON	xZKAg2cu9Zh
14/04/2022	15:38:18	1292	131.80	XLON	xZKAg2cu9Zm
14/04/2022	15:38:18	3455	131.90	XLON	xZKAg2cu9Z0
14/04/2022	15:38:18	2084	131.85	XLON	xZKAg2cu9Z@
14/04/2022	15:38:18	7874	131.95	XLON	xZKAg2cu9Z4
14/04/2022	15:37:59	1278	132.00	XLON	xZKAg2cu9t8
14/04/2022	15:37:18	1240	132.00	XLON	xZKAg2cu9FR
14/04/2022	15:37:18	3813	132.00	XLON	xZKAg2cu9FT
14/04/2022	15:34:55	5053	132.00	XLON	xZKAg2cvtiq
14/04/2022	15:34:33	5053	132.00	XLON	xZKAg2cvt$W
14/04/2022	15:34:25	5053	132.00	XLON	xZKAg2cvtuT
14/04/2022	15:33:36	1508	132.00	XLON	xZKAg2cvtPB
14/04/2022	15:33:36	4880	132.00	XLON	xZKAg2cvtOk
14/04/2022	15:33:36	173	132.00	XLON	xZKAg2cvtOm
14/04/2022	15:33:20	1109	132.00	XLON	xZKAg2cvqjN
14/04/2022	15:29:49	1147	131.65	XLON	xZKAg2cvorG
14/04/2022	15:28:57	1572	131.65	XLON	xZKAg2cvoLt
14/04/2022	15:28:53	2792	131.70	XLON	xZKAg2cvoNr
14/04/2022	15:28:47	3559	131.75	XLON	xZKAg2cvoMO
14/04/2022	15:28:47	1740	131.80	XLON	xZKAg2cvoHf
14/04/2022	15:28:47	6000	131.80	XLON	xZKAg2cvoHh
14/04/2022	15:28:47	368	131.80	XLON	xZKAg2cvoHj
14/04/2022	15:27:30	1549	131.80	XLON	xZKAg2cvp1I
14/04/2022	15:26:52	390	131.85	XLON	xZKAg2cvpVG
14/04/2022	15:26:52	858	131.85	XLON	xZKAg2cvpVI
14/04/2022	15:26:52	120	131.85	XLON	xZKAg2cvpUd
14/04/2022	15:26:52	1107	131.85	XLON	xZKAg2cvpUf
14/04/2022	15:26:24	1748	131.90	XLON	xZKAg2cvmky
14/04/2022	15:26:24	2978	131.90	XLON	xZKAg2cvmkH
14/04/2022	15:26:18	5902	131.90	XLON	xZKAg2cvmqk
14/04/2022	15:25:22	2268	131.85	XLON	xZKAg2cvmAF
14/04/2022	15:25:11	1230	131.85	XLON	xZKAg2cvmVm
14/04/2022	15:25:11	3100	131.85	XLON	xZKAg2cvmVq
14/04/2022	15:25:11	639	131.85	XLON	xZKAg2cvmVo
14/04/2022	15:25:11	5312	131.85	XLON	xZKAg2cvmUd
14/04/2022	15:24:31	7419	131.85	XLON	xZKAg2cvntB
14/04/2022	15:24:20	2079	131.90	XLON	xZKAg2cvnyE
14/04/2022	15:24:20	639	131.90	XLON	xZKAg2cvnyG
14/04/2022	15:24:20	1409	131.85	XLON	xZKAg2cvn$X
14/04/2022	15:24:02	25437	131.90	XLON	xZKAg2cvn2F
14/04/2022	15:24:02	2713	131.90	XLON	xZKAg2cvn2J
14/04/2022	15:24:02	639	131.90	XLON	xZKAg2cvn2H
14/04/2022	15:24:02	1230	131.85	XLON	xZKAg2cvn2R
14/04/2022	15:24:02	1230	131.90	XLON	xZKAg2cvn2P
14/04/2022	15:24:02	1233	131.90	XLON	xZKAg2cvn2N
14/04/2022	15:24:02	38	131.90	XLON	xZKAg2cvn2L
14/04/2022	15:24:02	1500	131.85	XLON	xZKAg2cvn2T
14/04/2022	15:24:02	3116	131.85	XLON	xZKAg2cvnDc
14/04/2022	15:24:02	1937	131.85	XLON	xZKAg2cvnDe
14/04/2022	15:22:39	1234	131.65	XLON	xZKAg2cv@6n
14/04/2022	15:22:39	2900	131.65	XLON	xZKAg2cv@6z
14/04/2022	15:22:39	1233	131.65	XLON	xZKAg2cv@6p
14/04/2022	15:22:39	1509	131.65	XLON	xZKAg2cv@6x
14/04/2022	15:22:39	69	131.65	XLON	xZKAg2cv@6v
14/04/2022	15:22:39	851	131.65	XLON	xZKAg2cv@6t
14/04/2022	15:22:39	1230	131.65	XLON	xZKAg2cv@6r
14/04/2022	15:22:39	457	131.60	XLON	xZKAg2cv@60
14/04/2022	15:22:39	4596	131.60	XLON	xZKAg2cv@62
14/04/2022	15:19:54	4492	131.25	XLON	xZKAg2cvyne
14/04/2022	15:19:54	5053	131.25	XLON	xZKAg2cvynp
14/04/2022	15:18:44	860	131.15	XLON	xZKAg2cvzcA
14/04/2022	15:17:19	6095	131.15	XLON	xZKAg2cvzUI
14/04/2022	15:17:03	1147	131.20	XLON	xZKAg2cvweN
14/04/2022	15:16:53	2074	131.20	XLON	xZKAg2cvwmT
14/04/2022	15:15:43	1884	131.25	XLON	xZKAg2cvxbc
14/04/2022	15:15:40	1610	131.30	XLON	xZKAg2cvxct
14/04/2022	15:15:36	808	131.35	XLON	xZKAg2cvxWP
14/04/2022	15:15:33	2442	131.35	XLON	xZKAg2cvxY@
14/04/2022	15:15:31	6173	131.40	XLON	xZKAg2cvxYL
14/04/2022	15:15:31	1233	131.40	XLON	xZKAg2cvxYN
14/04/2022	15:15:31	4713	131.45	XLON	xZKAg2cvxjW
14/04/2022	15:15:31	1230	131.45	XLON	xZKAg2cvxje
14/04/2022	15:15:31	1233	131.45	XLON	xZKAg2cvxjc
14/04/2022	15:15:31	468	131.45	XLON	xZKAg2cvxja
14/04/2022	15:15:31	2794	131.45	XLON	xZKAg2cvxjY
14/04/2022	15:15:31	4672	131.40	XLON	xZKAg2cvxjl
14/04/2022	15:15:31	381	131.40	XLON	xZKAg2cvxjn
14/04/2022	15:15:28	1278	131.45	XLON	xZKAg2cvxiP
14/04/2022	15:15:28	334	131.45	XLON	xZKAg2cvxiN
14/04/2022	15:15:28	639	131.45	XLON	xZKAg2cvxiT
14/04/2022	15:15:28	1500	131.45	XLON	xZKAg2cvxiR
14/04/2022	15:13:53	860	131.20	XLON	xZKAg2cvupj
14/04/2022	15:13:52	65	131.20	XLON	xZKAg2cvupr
14/04/2022	15:13:52	3000	131.20	XLON	xZKAg2cvupt
14/04/2022	15:13:52	450	131.20	XLON	xZKAg2cvupv
14/04/2022	15:13:52	1852	131.20	XLON	xZKAg2cvupw
14/04/2022	15:13:52	3000	131.20	XLON	xZKAg2cvup3
14/04/2022	15:13:52	1481	131.20	XLON	xZKAg2cvupF
14/04/2022	15:13:52	358	131.20	XLON	xZKAg2cvupH
14/04/2022	15:13:52	1230	131.20	XLON	xZKAg2cvupJ
14/04/2022	15:13:52	1233	131.20	XLON	xZKAg2cvupL
14/04/2022	15:12:07	3563	130.80	XLON	xZKAg2cvv@W
14/04/2022	15:11:17	1708	130.80	XLON	xZKAg2cvvM6
14/04/2022	15:11:17	1230	130.85	XLON	xZKAg2cvvMG
14/04/2022	15:10:40	2909	130.75	XLON	xZKAg2cvcZa
14/04/2022	15:10:17	1366	130.70	XLON	xZKAg2cvcn2
14/04/2022	15:10:17	465	130.70	XLON	xZKAg2cvcn4
14/04/2022	15:10:17	1593	130.75	XLON	xZKAg2cvcn6
14/04/2022	15:09:22	801	130.65	XLON	xZKAg2cvcJC
14/04/2022	15:09:22	1083	130.65	XLON	xZKAg2cvcJE
14/04/2022	15:09:17	1405	130.65	XLON	xZKAg2cvcUi
14/04/2022	15:09:10	634	130.65	XLON	xZKAg2cvda9
14/04/2022	15:09:10	414	130.65	XLON	xZKAg2cvdaB
14/04/2022	15:09:00	1343	130.70	XLON	xZKAg2cvdil
14/04/2022	15:09:00	1912	130.75	XLON	xZKAg2cvdiq
14/04/2022	15:08:54	1497	130.80	XLON	xZKAg2cvdea
14/04/2022	15:08:41	3311	130.80	XLON	xZKAg2cvdmD
14/04/2022	15:08:40	5635	130.85	XLON	xZKAg2cvdp@
14/04/2022	15:08:30	1168	130.90	XLON	xZKAg2cvdv0
14/04/2022	15:08:30	1050	130.90	XLON	xZKAg2cvdv2
14/04/2022	15:08:28	6018	131.00	XLON	xZKAg2cvdup
14/04/2022	15:08:28	2598	130.95	XLON	xZKAg2cvduz
14/04/2022	15:06:51	493	130.80	XLON	xZKAg2cva5T
14/04/2022	15:06:51	986	130.80	XLON	xZKAg2cva5V
14/04/2022	15:06:45	501	130.80	XLON	xZKAg2cva1I
14/04/2022	15:06:45	2929	130.80	XLON	xZKAg2cva1K
14/04/2022	15:06:02	1785	130.90	XLON	xZKAg2cvbjB
14/04/2022	15:06:01	2539	130.95	XLON	xZKAg2cvbip
14/04/2022	15:06:01	4083	131.00	XLON	xZKAg2cvbiC
14/04/2022	15:05:52	8109	131.05	XLON	xZKAg2cvbrv
14/04/2022	15:05:51	829	131.05	XLON	xZKAg2cvbsj
14/04/2022	15:05:51	949	131.05	XLON	xZKAg2cvbsh
14/04/2022	15:05:51	2	131.05	XLON	xZKAg2cvbsl
14/04/2022	15:05:02	2590	131.05	XLON	xZKAg2cvbLT
14/04/2022	15:04:15	2350	131.05	XLON	xZKAg2cvYfo
14/04/2022	15:04:15	1369	131.05	XLON	xZKAg2cvYfq
14/04/2022	15:04:15	3093	131.05	XLON	xZKAg2cvYfs
14/04/2022	15:04:15	5605	131.05	XLON	xZKAg2cvYfA
14/04/2022	15:03:24	4840	131.05	XLON	xZKAg2cvYNO
14/04/2022	15:02:04	1413	130.95	XLON	xZKAg2cvZNP
14/04/2022	15:02:04	6954	130.95	XLON	xZKAg2cvZNR
14/04/2022	15:02:04	923	130.95	XLON	xZKAg2cvZNT
14/04/2022	15:02:04	21	130.95	XLON	xZKAg2cvZNV
14/04/2022	15:02:04	2560	130.95	XLON	xZKAg2cvZMX
14/04/2022	15:01:59	870	131.00	XLON	xZKAg2cvZId
14/04/2022	15:01:59	3005	131.00	XLON	xZKAg2cvZIp
14/04/2022	15:01:59	2947	131.00	XLON	xZKAg2cvZIx
14/04/2022	15:01:59	2839	131.00	XLON	xZKAg2cvZIF
14/04/2022	15:01:11	860	131.00	XLON	xZKAg2cvWy1
14/04/2022	15:01:11	1923	131.00	XLON	xZKAg2cvWy9
14/04/2022	15:01:09	356	131.00	XLON	xZKAg2cvWuz
14/04/2022	15:01:09	1433	131.00	XLON	xZKAg2cvWu9
14/04/2022	15:00:22	260	131.00	XLON	xZKAg2cvXaL
14/04/2022	15:00:22	1439	131.00	XLON	xZKAg2cvXaO
14/04/2022	15:00:12	2540	131.00	XLON	xZKAg2cvXlm
14/04/2022	15:00:12	1909	131.00	XLON	xZKAg2cvXl5
14/04/2022	14:59:36	873	131.00	XLON	xZKAg2cvXwK
14/04/2022	14:58:37	4817	131.00	XLON	xZKAg2cvkYe
14/04/2022	14:58:37	1582	131.00	XLON	xZKAg2cvkYg
14/04/2022	14:58:37	197	131.00	XLON	xZKAg2cvkYi
14/04/2022	14:58:37	1500	131.00	XLON	xZKAg2cvkYk
14/04/2022	14:58:37	6633	131.00	XLON	xZKAg2cvkY4
14/04/2022	14:57:22	1147	131.00	XLON	xZKAg2cvkPN
14/04/2022	14:57:13	1500	131.00	XLON	xZKAg2cvlZL
14/04/2022	14:56:13	6130	130.95	XLON	xZKAg2cvl2A
14/04/2022	14:56:05	1747	131.00	XLON	xZKAg2cvl8R
14/04/2022	14:56:05	732	131.00	XLON	xZKAg2cvl8T
14/04/2022	14:56:04	4868	131.10	XLON	xZKAg2cvlLW
14/04/2022	14:56:04	3000	131.10	XLON	xZKAg2cvlLa
14/04/2022	14:56:04	3069	131.10	XLON	xZKAg2cvlLY
14/04/2022	14:56:04	1137	131.10	XLON	xZKAg2cvlLg
14/04/2022	14:56:04	305	131.10	XLON	xZKAg2cvlLi
14/04/2022	14:56:04	958	131.10	XLON	xZKAg2cvlLz
14/04/2022	14:56:04	2865	131.10	XLON	xZKAg2cvlLA
14/04/2022	14:56:03	2174	131.10	XLON	xZKAg2cvlLJ
14/04/2022	14:56:03	694	131.10	XLON	xZKAg2cvlLL
14/04/2022	14:56:03	2888	131.10	XLON	xZKAg2cvlLU
14/04/2022	14:56:03	2853	131.10	XLON	xZKAg2cvlKe
14/04/2022	14:56:03	2828	131.10	XLON	xZKAg2cvlKk
14/04/2022	14:56:03	1422	131.10	XLON	xZKAg2cvlKs
14/04/2022	14:56:03	1424	131.10	XLON	xZKAg2cvlKu
14/04/2022	14:56:03	2882	131.10	XLON	xZKAg2cvlK@
14/04/2022	14:56:03	2826	131.10	XLON	xZKAg2cvlK6
14/04/2022	14:56:03	2759	131.10	XLON	xZKAg2cvlKC
14/04/2022	14:56:03	2810	131.10	XLON	xZKAg2cvlKL
14/04/2022	14:56:02	1470	131.10	XLON	xZKAg2cvlNr
14/04/2022	14:56:02	1233	131.10	XLON	xZKAg2cvlNt
14/04/2022	14:56:02	3327	131.10	XLON	xZKAg2cvlNx
14/04/2022	14:56:02	124	131.10	XLON	xZKAg2cvlNv
14/04/2022	14:56:02	862	131.10	XLON	xZKAg2cvlNF
14/04/2022	14:56:02	1852	131.10	XLON	xZKAg2cvlNH
14/04/2022	14:56:02	2679	131.10	XLON	xZKAg2cvlNN
14/04/2022	14:56:02	2886	131.10	XLON	xZKAg2cvlNT
14/04/2022	14:56:02	5170	131.10	XLON	xZKAg2cvlMe
14/04/2022	14:56:02	487	131.10	XLON	xZKAg2cvlMg
14/04/2022	14:56:02	1484	131.10	XLON	xZKAg2cvlMo
14/04/2022	14:56:02	1233	131.10	XLON	xZKAg2cvlMm
14/04/2022	14:56:02	674	131.10	XLON	xZKAg2cvlMk
14/04/2022	14:56:02	1230	131.10	XLON	xZKAg2cvlMi
14/04/2022	14:56:02	1230	131.10	XLON	xZKAg2cvlMI
14/04/2022	14:56:02	1233	131.10	XLON	xZKAg2cvlMG
14/04/2022	14:56:02	2491	131.10	XLON	xZKAg2cvlME
14/04/2022	14:56:02	1347	131.10	XLON	xZKAg2cvlMC
14/04/2022	14:56:02	1792	131.10	XLON	xZKAg2cvlMA
14/04/2022	14:56:02	652	131.10	XLON	xZKAg2cvlM8
14/04/2022	14:56:02	10593	131.10	XLON	xZKAg2cvlM6
14/04/2022	14:56:02	5053	131.05	XLON	xZKAg2cvlMP
14/04/2022	14:55:06	225	131.05	XLON	xZKAg2cvi$5
14/04/2022	14:55:06	1029	131.05	XLON	xZKAg2cvi$Q
14/04/2022	14:55:06	1233	131.05	XLON	xZKAg2cvi@i
14/04/2022	14:55:06	759	131.05	XLON	xZKAg2cvi@g
14/04/2022	14:55:06	1228	131.05	XLON	xZKAg2cvi@J
14/04/2022	14:55:06	3825	131.05	XLON	xZKAg2cvi@L
14/04/2022	14:54:15	5053	130.95	XLON	xZKAg2cviOo
14/04/2022	14:54:04	1666	130.95	XLON	xZKAg2cvjZI
14/04/2022	14:54:04	1111	130.95	XLON	xZKAg2cvjZK
14/04/2022	14:53:19	1156	130.90	XLON	xZKAg2cvjLM
14/04/2022	14:53:19	3281	130.85	XLON	xZKAg2cvjKF
14/04/2022	14:53:19	1772	130.85	XLON	xZKAg2cvjKH
14/04/2022	14:52:08	988	130.85	XLON	xZKAg2cvgxC
14/04/2022	14:52:07	1844	130.85	XLON	xZKAg2cvgwp
14/04/2022	14:52:07	746	130.85	XLON	xZKAg2cvgws
14/04/2022	14:52:07	1230	130.85	XLON	xZKAg2cvgwq
14/04/2022	14:52:07	1233	130.85	XLON	xZKAg2cvgwu
14/04/2022	14:52:07	5435	130.85	XLON	xZKAg2cvgw3
14/04/2022	14:51:57	3174	130.85	XLON	xZKAg2cvg3I
14/04/2022	14:51:54	3000	130.90	XLON	xZKAg2cvgDN
14/04/2022	14:51:54	195	130.90	XLON	xZKAg2cvgDL
14/04/2022	14:51:54	18745	130.90	XLON	xZKAg2cvgFx
14/04/2022	14:51:54	1500	130.90	XLON	xZKAg2cvgF1
14/04/2022	14:51:54	1233	130.90	XLON	xZKAg2cvgF$
14/04/2022	14:51:54	1230	130.90	XLON	xZKAg2cvgFz
14/04/2022	14:51:16	792	130.80	XLON	xZKAg2cvhZX
14/04/2022	14:51:16	1599	130.80	XLON	xZKAg2cvhZZ
14/04/2022	14:51:16	2713	130.80	XLON	xZKAg2cvhZf
14/04/2022	14:51:16	426	130.80	XLON	xZKAg2cvhZd
14/04/2022	14:51:16	851	130.80	XLON	xZKAg2cvhZb
14/04/2022	14:51:16	2930	130.80	XLON	xZKAg2cvhZn
14/04/2022	14:38:11	1888	130.85	XLON	xZKAg2cvGh5
14/04/2022	14:38:08	4587	130.90	XLON	xZKAg2cvGrl
14/04/2022	14:38:06	10452	130.95	XLON	xZKAg2cvGq6
14/04/2022	14:37:36	735	131.00	XLON	xZKAg2cvG8v
14/04/2022	14:37:33	1353	131.00	XLON	xZKAg2cvGKH
14/04/2022	14:37:22	1097	131.00	XLON	xZKAg2cvHc2
14/04/2022	14:37:21	2093	131.00	XLON	xZKAg2cvHX0
14/04/2022	14:37:21	1	131.00	XLON	xZKAg2cvHWW
14/04/2022	14:37:18	2856	131.00	XLON	xZKAg2cvHin
14/04/2022	14:37:11	307	131.00	XLON	xZKAg2cvHq0
14/04/2022	14:37:11	1193	131.00	XLON	xZKAg2cvHq6
14/04/2022	14:36:54	482	131.00	XLON	xZKAg2cvH4Y
14/04/2022	14:36:54	432	131.00	XLON	xZKAg2cvH4a
14/04/2022	14:36:53	410	131.00	XLON	xZKAg2cvH1A
14/04/2022	14:36:52	1741	131.00	XLON	xZKAg2cvH0T
14/04/2022	14:36:52	703	131.00	XLON	xZKAg2cvH3x
14/04/2022	14:36:52	1448	131.00	XLON	xZKAg2cvH3z
14/04/2022	14:36:52	703	131.00	XLON	xZKAg2cvH3$
14/04/2022	14:36:52	56	131.00	XLON	xZKAg2cvH34
14/04/2022	14:36:52	871	131.00	XLON	xZKAg2cvH36
14/04/2022	14:36:27	2877	130.90	XLON	xZKAg2cvHJx
14/04/2022	14:36:27	1775	130.90	XLON	xZKAg2cvHJ1
14/04/2022	14:36:27	1061	130.90	XLON	xZKAg2cvHJ3
14/04/2022	14:36:17	2135	130.90	XLON	xZKAg2cvHO6
14/04/2022	14:35:43	933	130.85	XLON	xZKAg2cvUp4
14/04/2022	14:35:43	1500	130.85	XLON	xZKAg2cvUpA
14/04/2022	14:35:43	1500	130.85	XLON	xZKAg2cvUp6
14/04/2022	14:35:19	1649	130.85	XLON	xZKAg2cvUM5
14/04/2022	14:35:19	1641	130.85	XLON	xZKAg2cvUM3
14/04/2022	14:35:19	599	130.85	XLON	xZKAg2cvUM1
14/04/2022	14:35:19	2830	130.85	XLON	xZKAg2cvUMM
14/04/2022	14:35:19	2223	130.85	XLON	xZKAg2cvUMO
14/04/2022	14:32:22	2271	130.50	XLON	xZKAg2cvSM7
14/04/2022	14:32:08	3684	130.55	XLON	xZKAg2cvSPq
14/04/2022	14:32:03	893	130.55	XLON	xZKAg2cvSQ7
14/04/2022	14:31:27	1023	130.65	XLON	xZKAg2cvTzk
14/04/2022	14:31:27	1641	130.65	XLON	xZKAg2cvTzq
14/04/2022	14:31:27	328	130.65	XLON	xZKAg2cvTzm
14/04/2022	14:31:27	1649	130.65	XLON	xZKAg2cvTzo
14/04/2022	14:31:27	6042	130.60	XLON	xZKAg2cvTzw
14/04/2022	14:31:09	948	130.50	XLON	xZKAg2cvT29
14/04/2022	14:31:09	2496	130.50	XLON	xZKAg2cvT2B
14/04/2022	14:30:19	2594	130.55	XLON	xZKAg2cvQeM
14/04/2022	14:30:13	1360	130.60	XLON	xZKAg2cvQs5
14/04/2022	14:30:13	280	130.60	XLON	xZKAg2cvQs9
14/04/2022	14:29:25	1468	130.55	XLON	xZKAg2cvRaV
14/04/2022	14:29:21	1503	130.55	XLON	xZKAg2cvRcT
14/04/2022	14:29:15	2307	130.60	XLON	xZKAg2cvRWM
14/04/2022	14:28:17	1216	130.75	XLON	xZKAg2cvR1W
14/04/2022	14:28:17	1380	130.75	XLON	xZKAg2cvR1d
14/04/2022	14:28:14	1147	130.80	XLON	xZKAg2cvR1L
14/04/2022	14:28:13	1147	130.80	XLON	xZKAg2cvR0t
14/04/2022	14:28:08	1147	130.80	XLON	xZKAg2cvRC9
14/04/2022	14:28:06	5000	130.80	XLON	xZKAg2cvRF0
14/04/2022	14:28:00	4716	130.85	XLON	xZKAg2cvRB4
14/04/2022	14:27:57	1118	130.90	XLON	xZKAg2cvRLh
14/04/2022	14:27:57	25	130.90	XLON	xZKAg2cvRLj
14/04/2022	14:27:56	53	130.90	XLON	xZKAg2cvRMD
14/04/2022	14:27:54	5000	130.90	XLON	xZKAg2cvRHp
14/04/2022	14:27:50	1375	130.90	XLON	xZKAg2cvRJ3
14/04/2022	14:27:47	467	130.95	XLON	xZKAg2cvRUb
14/04/2022	14:27:47	572	130.95	XLON	xZKAg2cvRUX
14/04/2022	14:27:43	2773	130.95	XLON	xZKAg2cvObY
14/04/2022	14:27:43	1202	130.95	XLON	xZKAg2cvObh
14/04/2022	14:27:42	1147	130.95	XLON	xZKAg2cvObp
14/04/2022	14:27:42	2839	131.00	XLON	xZKAg2cvObK
14/04/2022	14:27:42	1788	131.00	XLON	xZKAg2cvObS
14/04/2022	14:27:42	2866	131.00	XLON	xZKAg2cvOap
14/04/2022	14:27:42	2810	131.00	XLON	xZKAg2cvOax
14/04/2022	14:27:42	1500	131.00	XLON	xZKAg2cvOaK
14/04/2022	14:27:42	16015	131.00	XLON	xZKAg2cvOaG
14/04/2022	14:27:42	3084	131.00	XLON	xZKAg2cvOaI
14/04/2022	14:27:42	2145	131.00	XLON	xZKAg2cvOaE
14/04/2022	14:27:42	2218	130.95	XLON	xZKAg2cvOaR
14/04/2022	14:27:42	5053	131.00	XLON	xZKAg2cvOaT
14/04/2022	14:25:24	1147	130.85	XLON	xZKAg2cvPYi
14/04/2022	14:25:23	1300	130.85	XLON	xZKAg2cvPYR
14/04/2022	14:25:23	3753	130.85	XLON	xZKAg2cvPYT
14/04/2022	14:24:59	5053	130.85	XLON	xZKAg2cvPza
14/04/2022	14:24:57	1221	130.85	XLON	xZKAg2cvPyu
14/04/2022	14:24:18	250	130.90	XLON	xZKAg2cvPAK
14/04/2022	14:24:18	3000	130.90	XLON	xZKAg2cvPAM
14/04/2022	14:24:03	2164	130.90	XLON	xZKAg2cvPSF
14/04/2022	14:24:03	1	130.90	XLON	xZKAg2cvPSH
14/04/2022	14:24:03	4571	130.90	XLON	xZKAg2cvPVa
14/04/2022	14:21:28	2309	130.85	XLON	xZKAg2cv7h8
14/04/2022	14:21:28	2744	130.85	XLON	xZKAg2cv7hA
14/04/2022	14:14:56	813	130.75	XLON	xZKAg2cv2Wm
14/04/2022	14:14:56	260	130.75	XLON	xZKAg2cv2Wt
14/04/2022	14:14:22	1678	130.70	XLON	xZKAg2cv2s2
14/04/2022	14:14:14	1498	130.70	XLON	xZKAg2cv2pm
14/04/2022	14:14:14	156	130.70	XLON	xZKAg2cv2po
14/04/2022	14:14:06	3114	130.70	XLON	xZKAg2cv2@2
14/04/2022	14:14:06	15713	130.75	XLON	xZKAg2cv2@U
14/04/2022	14:14:06	868	130.75	XLON	xZKAg2cv2vW
14/04/2022	14:14:06	851	130.75	XLON	xZKAg2cv2vY
14/04/2022	14:14:06	3079	130.75	XLON	xZKAg2cv2va
14/04/2022	14:14:06	825	130.75	XLON	xZKAg2cv2vc
14/04/2022	14:14:06	1748	130.75	XLON	xZKAg2cv2vh
14/04/2022	14:14:06	1641	130.75	XLON	xZKAg2cv2vn
14/04/2022	14:14:06	20	130.75	XLON	xZKAg2cv2vj
14/04/2022	14:14:06	1649	130.75	XLON	xZKAg2cv2vl
14/04/2022	14:14:06	5053	130.70	XLON	xZKAg2cv2vw
14/04/2022	14:12:07	15442	130.75	XLON	xZKAg2cv3fW
14/04/2022	14:12:07	407	130.75	XLON	xZKAg2cv3fY
14/04/2022	14:09:41	1345	130.65	XLON	xZKAg2cv0Z0
14/04/2022	14:09:23	496	130.65	XLON	xZKAg2cv0e9
14/04/2022	14:09:23	651	130.65	XLON	xZKAg2cv0eB
14/04/2022	14:09:21	5053	130.65	XLON	xZKAg2cv0hS
14/04/2022	14:08:14	1	130.65	XLON	xZKAg2cv0Am
14/04/2022	14:08:14	1718	130.65	XLON	xZKAg2cv0At
14/04/2022	14:07:53	1	130.65	XLON	xZKAg2cv0U@
14/04/2022	14:07:53	512	130.65	XLON	xZKAg2cv0U0
14/04/2022	14:07:53	136	130.65	XLON	xZKAg2cv0U2
14/04/2022	14:07:53	1405	130.65	XLON	xZKAg2cv0U7
14/04/2022	14:07:32	1268	130.65	XLON	xZKAg2cv1Y8
14/04/2022	14:07:32	3551	130.65	XLON	xZKAg2cv1YM
14/04/2022	14:07:32	4447	130.65	XLON	xZKAg2cv1jX
14/04/2022	14:06:05	1433	130.35	XLON	xZKAg2cv1Le
14/04/2022	14:05:36	2344	130.40	XLON	xZKAg2cv1R0
14/04/2022	14:05:22	2247	130.45	XLON	xZKAg2cvEXZ
14/04/2022	14:05:21	728	130.50	XLON	xZKAg2cvEW$
14/04/2022	14:05:21	5000	130.50	XLON	xZKAg2cvEW1
14/04/2022	14:05:19	2242	130.50	XLON	xZKAg2cvEZg
14/04/2022	14:05:05	8050	130.55	XLON	xZKAg2cvEht
14/04/2022	14:04:11	197	130.60	XLON	xZKAg2cvE7s
14/04/2022	14:04:11	4103	130.60	XLON	xZKAg2cvE7u
14/04/2022	14:04:08	2225	130.65	XLON	xZKAg2cvE6q
14/04/2022	14:04:08	2828	130.65	XLON	xZKAg2cvE6s
14/04/2022	14:02:29	2664	130.65	XLON	xZKAg2cvFqn
14/04/2022	14:02:29	860	130.70	XLON	xZKAg2cvFqv
14/04/2022	14:02:29	2218	130.70	XLON	xZKAg2cvFq2
14/04/2022	14:02:29	5053	130.75	XLON	xZKAg2cvFq6
14/04/2022	14:00:56	2387	130.75	XLON	xZKAg2cvFNp
14/04/2022	14:00:56	1500	130.75	XLON	xZKAg2cvFNr
14/04/2022	14:00:56	95	130.75	XLON	xZKAg2cvFNl
14/04/2022	14:00:56	2008	130.75	XLON	xZKAg2cvFNn
14/04/2022	14:00:56	2218	130.70	XLON	xZKAg2cvFNH
14/04/2022	14:00:56	1610	130.75	XLON	xZKAg2cvFNU
14/04/2022	14:00:56	3443	130.75	XLON	xZKAg2cvFMY
14/04/2022	14:00:30	5053	130.80	XLON	xZKAg2cvFOj
14/04/2022	13:59:54	5049	130.80	XLON	xZKAg2cvCfU
14/04/2022	13:59:45	4	130.80	XLON	xZKAg2cvCr4
14/04/2022	13:58:29	2146	130.80	XLON	xZKAg2cvCG0
14/04/2022	13:58:29	1852	130.80	XLON	xZKAg2cvCG@
14/04/2022	13:57:42	686	130.75	XLON	xZKAg2cvDjf
14/04/2022	13:57:42	851	130.75	XLON	xZKAg2cvDjh
14/04/2022	13:57:42	170	130.75	XLON	xZKAg2cvDjj
14/04/2022	13:57:19	2026	130.75	XLON	xZKAg2cvDsr
14/04/2022	13:57:19	3000	130.75	XLON	xZKAg2cvDst
14/04/2022	13:57:19	1641	130.75	XLON	xZKAg2cvDsv
14/04/2022	13:57:19	1649	130.75	XLON	xZKAg2cvDsx
14/04/2022	13:57:19	767	130.70	XLON	xZKAg2cvDs2
14/04/2022	13:57:19	4286	130.70	XLON	xZKAg2cvDs4
14/04/2022	13:55:15	1147	130.55	XLON	xZKAg2cvAYL
14/04/2022	13:54:26	5378	130.55	XLON	xZKAg2cvA4D
14/04/2022	13:53:10	4225	130.45	XLON	xZKAg2cvBZT
14/04/2022	13:53:03	3242	130.50	XLON	xZKAg2cvBiP
14/04/2022	13:53:02	1194	130.50	XLON	xZKAg2cvBlL
14/04/2022	13:53:02	1641	130.60	XLON	xZKAg2cvBkq
14/04/2022	13:53:02	1649	130.60	XLON	xZKAg2cvBks
14/04/2022	13:53:02	153	130.60	XLON	xZKAg2cvBko
14/04/2022	13:53:02	1649	130.55	XLON	xZKAg2cvBkw
14/04/2022	13:53:02	1500	130.55	XLON	xZKAg2cvBky
14/04/2022	13:53:02	1641	130.55	XLON	xZKAg2cvBku
14/04/2022	13:53:02	5053	130.55	XLON	xZKAg2cvBk4
14/04/2022	13:52:30	156	130.60	XLON	xZKAg2cvBms
14/04/2022	13:52:30	1083	130.60	XLON	xZKAg2cvBm8
14/04/2022	13:52:30	3079	130.60	XLON	xZKAg2cvBmA
14/04/2022	13:52:30	5053	130.60	XLON	xZKAg2cvBpc
14/04/2022	13:52:25	5053	130.60	XLON	xZKAg2cvByV
14/04/2022	13:47:23	1006	130.65	XLON	xZKAg2cv94q
14/04/2022	13:47:23	1072	130.65	XLON	xZKAg2cv948
14/04/2022	13:47:16	2164	130.65	XLON	xZKAg2cv911
14/04/2022	13:46:35	995	130.45	XLON	xZKAg2cv9Vz
14/04/2022	13:46:26	1458	130.50	XLON	xZKAg2cwsb7
14/04/2022	13:46:18	1630	130.55	XLON	xZKAg2cwscX
14/04/2022	13:46:05	2811	130.45	XLON	xZKAg2cwsls
14/04/2022	13:45:16	1579	130.55	XLON	xZKAg2cws1V
14/04/2022	13:45:06	500	130.55	XLON	xZKAg2cwsDt
14/04/2022	13:45:00	929	130.55	XLON	xZKAg2cwsED
14/04/2022	13:44:48	1398	130.60	XLON	xZKAg2cwsLs
14/04/2022	13:44:38	1197	130.65	XLON	xZKAg2cwsHb
14/04/2022	13:44:23	1579	130.70	XLON	xZKAg2cwsTh
14/04/2022	13:44:21	322	130.75	XLON	xZKAg2cwsS6
14/04/2022	13:44:21	2872	130.75	XLON	xZKAg2cwsS8
14/04/2022	13:44:21	322	130.75	XLON	xZKAg2cwsSA
14/04/2022	13:44:21	8010	130.80	XLON	xZKAg2cwsSP
14/04/2022	13:44:16	769	130.85	XLON	xZKAg2cwsOk
14/04/2022	13:44:16	1028	130.85	XLON	xZKAg2cwsOo
14/04/2022	13:44:16	4852	130.85	XLON	xZKAg2cwsO3
14/04/2022	13:41:23	4972	130.70	XLON	xZKAg2cwqyH
14/04/2022	13:39:54	929	130.70	XLON	xZKAg2cwrbO
14/04/2022	13:39:54	304	130.70	XLON	xZKAg2cwrbQ
14/04/2022	13:39:52	1478	130.75	XLON	xZKAg2cwrdS
14/04/2022	13:39:52	291	130.75	XLON	xZKAg2cwrdU
14/04/2022	13:39:31	1147	130.80	XLON	xZKAg2cwrsX
14/04/2022	13:39:31	2427	130.80	XLON	xZKAg2cwrsk
14/04/2022	13:39:09	4250	130.85	XLON	xZKAg2cwrvW
14/04/2022	13:38:02	1262	130.80	XLON	xZKAg2cwoa8
14/04/2022	13:38:02	3931	130.80	XLON	xZKAg2cwoaF
14/04/2022	13:37:40	138	130.80	XLON	xZKAg2cworx
14/04/2022	13:36:57	1770	130.85	XLON	xZKAg2cwo18
14/04/2022	13:36:55	142	130.90	XLON	xZKAg2cwo31
14/04/2022	13:36:55	1	130.90	XLON	xZKAg2cwo33
14/04/2022	13:36:55	717	130.90	XLON	xZKAg2cwo39
14/04/2022	13:36:09	147	130.85	XLON	xZKAg2cwpZ2
14/04/2022	13:36:09	3322	130.85	XLON	xZKAg2cwpZP
14/04/2022	13:36:09	5613	130.85	XLON	xZKAg2cwpYX
14/04/2022	13:35:43	7909	130.90	XLON	xZKAg2cwpnI
14/04/2022	13:34:09	7718	130.95	XLON	xZKAg2cwmgj
14/04/2022	13:32:52	3774	130.95	XLON	xZKAg2cwnbJ
14/04/2022	13:32:29	477	131.00	XLON	xZKAg2cwni7
14/04/2022	13:32:29	670	131.00	XLON	xZKAg2cwni9
14/04/2022	13:32:27	1989	131.05	XLON	xZKAg2cwnlo
14/04/2022	13:32:27	127	131.05	XLON	xZKAg2cwnl9
14/04/2022	13:32:27	2434	131.05	XLON	xZKAg2cwnlB
14/04/2022	13:32:27	1500	131.05	XLON	xZKAg2cwnlH
14/04/2022	13:32:27	1317	131.05	XLON	xZKAg2cwnlJ
14/04/2022	13:32:27	1677	131.05	XLON	xZKAg2cwnlD
14/04/2022	13:32:27	130	131.05	XLON	xZKAg2cwnlF
14/04/2022	13:32:27	1311	131.05	XLON	xZKAg2cwnlL
14/04/2022	13:32:27	4897	131.00	XLON	xZKAg2cwnlR
14/04/2022	13:30:02	1749	131.05	XLON	xZKAg2cw@Fe
14/04/2022	13:30:02	1924	131.05	XLON	xZKAg2cw@Fg
14/04/2022	13:29:47	4905	131.00	XLON	xZKAg2cw@SU
14/04/2022	13:28:43	3065	131.05	XLON	xZKAg2cw$@b
14/04/2022	13:27:56	920	131.05	XLON	xZKAg2cw$M6
14/04/2022	13:27:43	1	131.05	XLON	xZKAg2cw$VD
14/04/2022	13:27:43	603	131.05	XLON	xZKAg2cw$VF
14/04/2022	13:27:43	3069	131.05	XLON	xZKAg2cw$VG
14/04/2022	13:27:43	860	131.05	XLON	xZKAg2cw$UX
14/04/2022	13:27:43	993	131.00	XLON	xZKAg2cw$Uc
14/04/2022	13:27:43	417	131.00	XLON	xZKAg2cw$UE
14/04/2022	13:27:43	476	131.00	XLON	xZKAg2cw$UG
14/04/2022	13:27:43	922	131.00	XLON	xZKAg2cw$UP
14/04/2022	13:27:09	254	131.00	XLON	xZKAg2cwyl2
14/04/2022	13:27:09	606	131.00	XLON	xZKAg2cwyl4
14/04/2022	13:27:09	1402	131.00	XLON	xZKAg2cwylO
14/04/2022	13:26:27	230	131.00	XLON	xZKAg2cwy5H
14/04/2022	13:26:27	520	131.00	XLON	xZKAg2cwy5Q
14/04/2022	13:26:27	1083	131.00	XLON	xZKAg2cwy5S
14/04/2022	13:26:27	99	131.00	XLON	xZKAg2cwy4s
14/04/2022	13:26:27	2451	131.00	XLON	xZKAg2cwy40
14/04/2022	13:26:27	1712	131.00	XLON	xZKAg2cwy4@
14/04/2022	13:26:27	2277	131.00	XLON	xZKAg2cwy42
14/04/2022	13:23:59	384	130.90	XLON	xZKAg2cwwlw
14/04/2022	13:23:58	1206	130.95	XLON	xZKAg2cwwkg
14/04/2022	13:23:58	6081	130.95	XLON	xZKAg2cwwki
14/04/2022	13:20:59	3018	130.90	XLON	xZKAg2cwuio
14/04/2022	13:20:59	7622	130.90	XLON	xZKAg2cwuiA
14/04/2022	13:20:53	362	130.95	XLON	xZKAg2cwues
14/04/2022	13:20:53	2380	130.95	XLON	xZKAg2cwuem
14/04/2022	13:19:20	1589	130.85	XLON	xZKAg2cwvm0
14/04/2022	13:19:20	2761	130.85	XLON	xZKAg2cwvmB
14/04/2022	13:19:20	119	130.85	XLON	xZKAg2cwvm2
14/04/2022	13:19:20	1261	130.85	XLON	xZKAg2cwvm7
14/04/2022	13:19:20	1830	130.85	XLON	xZKAg2cwvmF
14/04/2022	13:19:20	1316	130.85	XLON	xZKAg2cwvmH
14/04/2022	13:19:20	1340	130.85	XLON	xZKAg2cwvmD
14/04/2022	13:19:20	124	130.85	XLON	xZKAg2cwvmR
14/04/2022	13:19:20	851	130.85	XLON	xZKAg2cwvmL
14/04/2022	13:18:25	860	130.80	XLON	xZKAg2cwcYu
14/04/2022	13:18:25	6705	130.80	XLON	xZKAg2cwcY@
14/04/2022	13:18:25	2377	130.80	XLON	xZKAg2cwcY0
14/04/2022	13:18:20	1844	130.80	XLON	xZKAg2cwcfo
14/04/2022	13:18:20	1311	130.85	XLON	xZKAg2cwcfx
14/04/2022	13:18:20	1317	130.85	XLON	xZKAg2cwcfz
14/04/2022	13:18:20	1032	130.85	XLON	xZKAg2cwcft
14/04/2022	13:18:20	717	130.85	XLON	xZKAg2cwcfv
14/04/2022	13:13:29	4409	130.85	XLON	xZKAg2cwbWP
14/04/2022	13:13:29	3087	130.85	XLON	xZKAg2cwbZZ
14/04/2022	13:13:29	488	130.85	XLON	xZKAg2cwbWT
14/04/2022	13:13:29	660	130.85	XLON	xZKAg2cwbZX
14/04/2022	13:13:29	2862	130.85	XLON	xZKAg2cwbWR
14/04/2022	13:13:29	3015	130.85	XLON	xZKAg2cwbZx
14/04/2022	13:13:29	1411	130.85	XLON	xZKAg2cwbZz
14/04/2022	13:13:29	654	130.85	XLON	xZKAg2cwbZ$
14/04/2022	13:13:29	1318	130.85	XLON	xZKAg2cwbZ1
14/04/2022	13:13:29	1852	130.85	XLON	xZKAg2cwbZ5
14/04/2022	13:13:29	2165	130.85	XLON	xZKAg2cwbYg
14/04/2022	13:13:29	1542	130.85	XLON	xZKAg2cwbYi
14/04/2022	13:13:29	405	130.85	XLON	xZKAg2cwbYk
14/04/2022	13:13:29	1500	130.85	XLON	xZKAg2cwbYm
14/04/2022	13:13:29	1563	130.80	XLON	xZKAg2cwbYx
14/04/2022	13:13:29	3211	130.80	XLON	xZKAg2cwbYz
14/04/2022	13:13:01	1829	130.85	XLON	xZKAg2cwb5L
14/04/2022	13:13:01	410	130.85	XLON	xZKAg2cwb4N
14/04/2022	13:13:01	250	130.85	XLON	xZKAg2cwb4T
14/04/2022	13:13:01	547	130.85	XLON	xZKAg2cwb4V
14/04/2022	13:13:01	250	130.85	XLON	xZKAg2cwb7X
14/04/2022	13:13:01	797	130.85	XLON	xZKAg2cwb7Z
14/04/2022	13:13:01	1892	130.85	XLON	xZKAg2cwb7f
14/04/2022	13:13:01	1568	130.85	XLON	xZKAg2cwb7l
14/04/2022	13:13:01	1514	130.85	XLON	xZKAg2cwb7p
14/04/2022	13:13:01	1039	130.85	XLON	xZKAg2cwb7R
14/04/2022	13:13:01	230	130.85	XLON	xZKAg2cwb7T
14/04/2022	13:13:01	753	130.85	XLON	xZKAg2cwb7V
14/04/2022	13:13:01	1691	130.85	XLON	xZKAg2cwb6s
14/04/2022	13:13:01	796	130.85	XLON	xZKAg2cwb6u
14/04/2022	13:10:20	57	130.65	XLON	xZKAg2cwZ3G
14/04/2022	13:10:19	1244	130.65	XLON	xZKAg2cwZ2W
14/04/2022	13:10:09	425	130.65	XLON	xZKAg2cwZNV
14/04/2022	13:10:09	1828	130.65	XLON	xZKAg2cwZMg
14/04/2022	13:09:00	1151	130.60	XLON	xZKAg2cwW4C
14/04/2022	13:09:00	4089	130.60	XLON	xZKAg2cwW7c
14/04/2022	13:07:22	23	130.55	XLON	xZKAg2cwX@X
14/04/2022	13:07:22	695	130.55	XLON	xZKAg2cwX@Y
14/04/2022	13:07:22	695	130.55	XLON	xZKAg2cwX@p
14/04/2022	13:04:13	1298	130.45	XLON	xZKAg2cwlpy
14/04/2022	13:04:13	5225	130.45	XLON	xZKAg2cwlp@
14/04/2022	13:02:19	726	130.35	XLON	xZKAg2cwiJL
14/04/2022	13:02:19	3000	130.35	XLON	xZKAg2cwiJN
14/04/2022	13:02:19	2036	130.35	XLON	xZKAg2cwiJP
14/04/2022	13:01:58	7300	130.40	XLON	xZKAg2cwjZF
14/04/2022	12:59:10	167	130.30	XLON	xZKAg2cwgVr
14/04/2022	12:59:10	1613	130.30	XLON	xZKAg2cwgVt
14/04/2022	12:59:01	1841	130.35	XLON	xZKAg2cwhao
14/04/2022	12:59:01	210	130.35	XLON	xZKAg2cwhaq
14/04/2022	12:58:53	4676	130.40	XLON	xZKAg2cwhW4
14/04/2022	12:58:53	6751	130.40	XLON	xZKAg2cwhWH
14/04/2022	12:58:53	318	130.40	XLON	xZKAg2cwhWJ
14/04/2022	12:58:18	1166	130.45	XLON	xZKAg2cwhoR
14/04/2022	12:58:18	1224	130.45	XLON	xZKAg2cwhzY
14/04/2022	12:56:41	2380	130.40	XLON	xZKAg2cwebi
14/04/2022	12:56:41	384	130.40	XLON	xZKAg2cwebk
14/04/2022	12:56:37	2286	130.40	XLON	xZKAg2cwebI
14/04/2022	12:56:37	384	130.40	XLON	xZKAg2cwebK
14/04/2022	12:53:43	337	130.15	XLON	xZKAg2cwflv
14/04/2022	12:53:43	624	130.15	XLON	xZKAg2cwflx
14/04/2022	12:53:43	1406	130.15	XLON	xZKAg2cwflz
14/04/2022	12:53:43	1398	130.15	XLON	xZKAg2cwfl$
14/04/2022	12:53:43	3765	130.10	XLON	xZKAg2cwfl5
14/04/2022	12:52:05	1672	130.05	XLON	xZKAg2cwfHM
14/04/2022	12:52:01	302	130.10	XLON	xZKAg2cwfJC
14/04/2022	12:52:01	1371	130.10	XLON	xZKAg2cwfJE
14/04/2022	12:51:22	1540	130.10	XLON	xZKAg2cwMhk
14/04/2022	12:51:15	1337	130.15	XLON	xZKAg2cwMtW
14/04/2022	12:50:36	672	130.20	XLON	xZKAg2cwM5D
14/04/2022	12:50:36	1411	130.20	XLON	xZKAg2cwM5F
14/04/2022	12:50:36	1551	130.25	XLON	xZKAg2cwM5V
14/04/2022	12:50:36	3536	130.30	XLON	xZKAg2cwM4t
14/04/2022	12:50:11	2680	130.35	XLON	xZKAg2cwMDw
14/04/2022	12:49:31	465	130.40	XLON	xZKAg2cwMHM
14/04/2022	12:49:31	1037	130.40	XLON	xZKAg2cwMHO
14/04/2022	12:49:31	1500	130.45	XLON	xZKAg2cwMG9
14/04/2022	12:48:49	2848	130.40	XLON	xZKAg2cwNji
14/04/2022	12:48:30	2575	130.40	XLON	xZKAg2cwNgP
14/04/2022	12:47:18	1150	130.65	XLON	xZKAg2cwN8q
14/04/2022	12:47:01	873	130.60	XLON	xZKAg2cwNU$
14/04/2022	12:47:00	1147	130.60	XLON	xZKAg2cwNOl
14/04/2022	12:46:58	1889	130.60	XLON	xZKAg2cwNRn
14/04/2022	12:46:55	1267	130.65	XLON	xZKAg2cwNQ2
14/04/2022	12:46:55	3000	130.65	XLON	xZKAg2cwNQ4
14/04/2022	12:46:49	7197	130.70	XLON	xZKAg2cwKaN
14/04/2022	12:46:34	273	130.80	XLON	xZKAg2cwKYX
14/04/2022	12:46:34	57	130.80	XLON	xZKAg2cwKZT
14/04/2022	12:46:34	688	130.80	XLON	xZKAg2cwKZV
14/04/2022	12:46:25	1227	130.80	XLON	xZKAg2cwKjP
14/04/2022	12:46:25	573	130.80	XLON	xZKAg2cwKjV
14/04/2022	12:46:25	287	130.80	XLON	xZKAg2cwKiX
14/04/2022	12:46:25	1213	130.80	XLON	xZKAg2cwKih
14/04/2022	12:45:38	1169	130.60	XLON	xZKAg2cwKG6
14/04/2022	12:45:33	2500	130.60	XLON	xZKAg2cwKSi
14/04/2022	12:45:33	1500	130.60	XLON	xZKAg2cwKSk
14/04/2022	12:45:10	1957	130.50	XLON	xZKAg2cwLZ0
14/04/2022	12:45:10	4461	130.55	XLON	xZKAg2cwLZ2
14/04/2022	12:43:18	4456	130.60	XLON	xZKAg2cwLLn
14/04/2022	12:43:05	4461	130.60	XLON	xZKAg2cwLJZ
14/04/2022	12:42:53	4447	130.55	XLON	xZKAg2cwLUj
14/04/2022	12:40:56	1649	130.55	XLON	xZKAg2cwI1I
14/04/2022	12:40:56	104	130.55	XLON	xZKAg2cwI1K
14/04/2022	12:40:56	447	130.55	XLON	xZKAg2cwI1Q
14/04/2022	12:40:56	773	130.55	XLON	xZKAg2cwI1S
14/04/2022	12:40:56	1174	130.55	XLON	xZKAg2cwI0W
14/04/2022	12:40:09	1505	130.55	XLON	xZKAg2cwIKB
14/04/2022	12:39:45	1852	130.55	XLON	xZKAg2cwIVc
14/04/2022	12:39:45	486	130.55	XLON	xZKAg2cwIVa
14/04/2022	12:39:45	6415	130.55	XLON	xZKAg2cwIVm
14/04/2022	12:39:45	1205	130.55	XLON	xZKAg2cwIVq
14/04/2022	12:39:12	2	130.55	XLON	xZKAg2cwJYD
14/04/2022	12:36:41	763	130.50	XLON	xZKAg2cwGcS
14/04/2022	12:36:41	384	130.50	XLON	xZKAg2cwGcU
14/04/2022	12:35:19	1500	130.40	XLON	xZKAg2cwG4n
14/04/2022	12:35:19	1914	130.40	XLON	xZKAg2cwG43
14/04/2022	12:35:19	818	130.40	XLON	xZKAg2cwG45
14/04/2022	12:35:19	724	130.40	XLON	xZKAg2cwG47
14/04/2022	12:34:52	6974	130.40	XLON	xZKAg2cwGBU
14/04/2022	12:34:40	1311	130.45	XLON	xZKAg2cwGMn
14/04/2022	12:34:40	99	130.45	XLON	xZKAg2cwGMl
14/04/2022	12:33:53	864	130.45	XLON	xZKAg2cwHcL
14/04/2022	12:33:53	2317	130.45	XLON	xZKAg2cwHcN
14/04/2022	12:33:53	775	130.45	XLON	xZKAg2cwHcP
14/04/2022	12:33:53	2033	130.45	XLON	xZKAg2cwHcR
14/04/2022	12:33:12	1147	130.45	XLON	xZKAg2cwHnf
14/04/2022	12:33:12	4379	130.45	XLON	xZKAg2cwHnw
14/04/2022	12:30:06	860	130.40	XLON	xZKAg2cwU@o
14/04/2022	12:30:06	499	130.40	XLON	xZKAg2cwU@q
14/04/2022	12:29:48	1147	130.45	XLON	xZKAg2cwU2D
14/04/2022	12:29:48	3159	130.45	XLON	xZKAg2cwUDZ
14/04/2022	12:29:42	4274	130.50	XLON	xZKAg2cwU9u
14/04/2022	12:28:52	1147	130.50	XLON	xZKAg2cwVXi
14/04/2022	12:28:52	1037	130.50	XLON	xZKAg2cwVXt
14/04/2022	12:28:12	1233	130.50	XLON	xZKAg2cwVqi
14/04/2022	12:28:02	366	130.50	XLON	xZKAg2cwVm0
14/04/2022	12:28:02	1107	130.50	XLON	xZKAg2cwVm2
14/04/2022	12:28:02	2998	130.50	XLON	xZKAg2cwVm4
14/04/2022	12:28:02	397	130.50	XLON	xZKAg2cwVm6
14/04/2022	12:26:42	1411	130.40	XLON	xZKAg2cwVB@
14/04/2022	12:25:54	1248	130.40	XLON	xZKAg2cwSdI
14/04/2022	12:25:47	1886	130.40	XLON	xZKAg2cwSWi
14/04/2022	12:25:16	2146	130.45	XLON	xZKAg2cwSqv
14/04/2022	12:25:11	3462	130.50	XLON	xZKAg2cwSms
14/04/2022	12:24:26	962	130.45	XLON	xZKAg2cwS3Z
14/04/2022	12:24:02	69	130.50	XLON	xZKAg2cwSBX
14/04/2022	12:24:02	273	130.50	XLON	xZKAg2cwSBZ
14/04/2022	12:24:02	1468	130.50	XLON	xZKAg2cwSBa
14/04/2022	12:23:54	211	130.55	XLON	xZKAg2cwSA6
14/04/2022	12:23:54	3915	130.55	XLON	xZKAg2cwSA8
14/04/2022	12:23:02	5601	130.55	XLON	xZKAg2cwTWg
14/04/2022	12:22:39	383	130.55	XLON	xZKAg2cwTlN
14/04/2022	12:21:59	2658	130.55	XLON	xZKAg2cwTx3
14/04/2022	12:21:11	2746	130.60	XLON	xZKAg2cwTA4
14/04/2022	12:20:50	1147	130.65	XLON	xZKAg2cwTTN
14/04/2022	12:20:49	2588	130.65	XLON	xZKAg2cwTSf
14/04/2022	12:20:05	1484	130.70	XLON	xZKAg2cwQil
14/04/2022	12:19:44	383	130.75	XLON	xZKAg2cwQrA
14/04/2022	12:19:44	2061	130.75	XLON	xZKAg2cwQrC
14/04/2022	12:19:44	1502	130.75	XLON	xZKAg2cwQrI
14/04/2022	12:19:44	869	130.75	XLON	xZKAg2cwQrE
14/04/2022	12:19:44	1490	130.75	XLON	xZKAg2cwQrG
14/04/2022	12:19:44	1060	130.70	XLON	xZKAg2cwQrS
14/04/2022	12:19:44	3216	130.70	XLON	xZKAg2cwQrU
14/04/2022	12:19:30	2985	130.75	XLON	xZKAg2cwQzh
14/04/2022	12:19:30	2836	130.75	XLON	xZKAg2cwQzt
14/04/2022	12:17:26	1392	130.75	XLON	xZKAg2cwRXG
14/04/2022	12:17:26	363	130.75	XLON	xZKAg2cwRXO
14/04/2022	12:17:26	1467	130.75	XLON	xZKAg2cwRXI
14/04/2022	12:17:26	402	130.75	XLON	xZKAg2cwRXK
14/04/2022	12:16:39	50	130.75	XLON	xZKAg2cwRg3
14/04/2022	12:16:39	457	130.75	XLON	xZKAg2cwRgD
14/04/2022	12:16:39	363	130.75	XLON	xZKAg2cwRg7
14/04/2022	12:16:18	6026	130.75	XLON	xZKAg2cwRpg
14/04/2022	12:16:18	1500	130.75	XLON	xZKAg2cwRpl
14/04/2022	12:16:18	4249	130.70	XLON	xZKAg2cwRpv
14/04/2022	12:14:18	912	130.75	XLON	xZKAg2cwRPF
14/04/2022	12:14:18	715	130.75	XLON	xZKAg2cwRPH
14/04/2022	12:13:49	1500	130.75	XLON	xZKAg2cwOZR
14/04/2022	12:13:49	222	130.75	XLON	xZKAg2cwOZP
14/04/2022	12:13:47	1084	130.75	XLON	xZKAg2cwOYf
14/04/2022	12:13:47	94	130.75	XLON	xZKAg2cwOYh
14/04/2022	12:13:45	860	130.75	XLON	xZKAg2cwOYD
14/04/2022	12:13:45	266	130.75	XLON	xZKAg2cwOYI
14/04/2022	12:13:45	1089	130.75	XLON	xZKAg2cwOYR
14/04/2022	12:13:45	991	130.75	XLON	xZKAg2cwOjY
14/04/2022	12:13:45	639	130.75	XLON	xZKAg2cwOja
14/04/2022	12:13:39	1565	130.75	XLON	xZKAg2cwOlo
14/04/2022	12:13:39	715	130.75	XLON	xZKAg2cwOlq
14/04/2022	12:13:03	639	130.75	XLON	xZKAg2cwOol
14/04/2022	12:13:03	1181	130.75	XLON	xZKAg2cwOoh
14/04/2022	12:13:03	1502	130.75	XLON	xZKAg2cwOoj
14/04/2022	12:10:37	5570	130.60	XLON	xZKAg2cwPhF
14/04/2022	12:10:07	6472	130.70	XLON	xZKAg2cwP@R
14/04/2022	12:10:07	1166	130.70	XLON	xZKAg2cwP@T
14/04/2022	12:10:07	3786	130.70	XLON	xZKAg2cwPvY
14/04/2022	12:10:07	2498	130.70	XLON	xZKAg2cwPvp
14/04/2022	12:10:07	949	130.70	XLON	xZKAg2cwPvr
14/04/2022	12:10:07	2158	130.70	XLON	xZKAg2cwPvt
14/04/2022	12:10:07	758	130.70	XLON	xZKAg2cwPv2
14/04/2022	12:10:07	1976	130.70	XLON	xZKAg2cwPv4
14/04/2022	12:10:07	7555	130.70	XLON	xZKAg2cwPvG
14/04/2022	12:10:07	1543	130.70	XLON	xZKAg2cwPvM
14/04/2022	12:10:07	851	130.70	XLON	xZKAg2cwPvK
14/04/2022	12:10:07	1721	130.70	XLON	xZKAg2cwPvI
14/04/2022	12:06:04	512	130.60	XLON	xZKAg2cw7W$
14/04/2022	12:06:04	6212	130.60	XLON	xZKAg2cw7W1
14/04/2022	12:04:16	985	130.35	XLON	xZKAg2cw4YH
14/04/2022	12:04:12	1061	130.35	XLON	xZKAg2cw4ik
14/04/2022	12:04:07	1147	130.40	XLON	xZKAg2cw4kR
14/04/2022	12:04:01	1610	130.40	XLON	xZKAg2cw4hD
14/04/2022	12:04:00	96	130.40	XLON	xZKAg2cw4g3
14/04/2022	12:03:59	2829	130.45	XLON	xZKAg2cw4gI
14/04/2022	12:03:59	2975	130.50	XLON	xZKAg2cw4gO
14/04/2022	12:03:59	3470	130.50	XLON	xZKAg2cw4gQ
14/04/2022	12:03:48	2709	130.60	XLON	xZKAg2cw4oa
14/04/2022	12:03:48	690	130.60	XLON	xZKAg2cw4oe
14/04/2022	12:03:48	2767	130.60	XLON	xZKAg2cw4oq
14/04/2022	12:03:48	1870	130.60	XLON	xZKAg2cw4o8
14/04/2022	12:03:48	1283	130.60	XLON	xZKAg2cw4oI
14/04/2022	12:03:48	1293	130.60	XLON	xZKAg2cw4oK
14/04/2022	12:03:48	3221	130.60	XLON	xZKAg2cw4oC
14/04/2022	12:03:48	851	130.60	XLON	xZKAg2cw4oA
14/04/2022	12:03:48	1956	130.60	XLON	xZKAg2cw4oE
14/04/2022	12:03:48	1500	130.60	XLON	xZKAg2cw4oG
14/04/2022	12:03:48	1574	130.50	XLON	xZKAg2cw4oV
14/04/2022	12:03:48	306	130.50	XLON	xZKAg2cw4zX
14/04/2022	12:03:48	4283	130.55	XLON	xZKAg2cw4zZ
14/04/2022	12:03:39	1796	130.60	XLON	xZKAg2cw4@a
14/04/2022	12:03:35	3877	130.65	XLON	xZKAg2cw4xu
14/04/2022	12:03:35	707	130.65	XLON	xZKAg2cw4xw
14/04/2022	12:03:35	1293	130.65	XLON	xZKAg2cw4x0
14/04/2022	12:03:35	1283	130.65	XLON	xZKAg2cw4x2
14/04/2022	12:03:35	642	130.65	XLON	xZKAg2cw4xy
14/04/2022	12:03:35	2179	130.65	XLON	xZKAg2cw4x@
14/04/2022	12:03:35	261	130.65	XLON	xZKAg2cw4x4
14/04/2022	12:03:35	1239	130.65	XLON	xZKAg2cw4xF
14/04/2022	12:03:35	3500	130.60	XLON	xZKAg2cw4xI
14/04/2022	12:03:34	1190	130.65	XLON	xZKAg2cw4wk
14/04/2022	12:03:31	21	130.55	XLON	xZKAg2cw46R
14/04/2022	11:58:38	2768	130.35	XLON	xZKAg2cw24w
14/04/2022	11:58:22	3437	130.35	XLON	xZKAg2cw21Q
14/04/2022	11:58:22	242	130.35	XLON	xZKAg2cw20W
14/04/2022	11:58:22	594	130.35	XLON	xZKAg2cw20Y
14/04/2022	11:58:22	3918	130.35	XLON	xZKAg2cw20a
14/04/2022	11:58:22	2163	130.35	XLON	xZKAg2cw20c
14/04/2022	11:58:22	5571	130.35	XLON	xZKAg2cw20e
14/04/2022	11:58:22	2531	130.35	XLON	xZKAg2cw20g
14/04/2022	11:58:22	2137	130.35	XLON	xZKAg2cw20i
14/04/2022	11:58:22	115	130.30	XLON	xZKAg2cw20x
14/04/2022	11:58:20	213	130.30	XLON	xZKAg2cw22n
14/04/2022	11:56:23	2	130.30	XLON	xZKAg2cw3fI
14/04/2022	11:56:23	204	130.30	XLON	xZKAg2cw3fK
14/04/2022	11:56:17	687	130.30	XLON	xZKAg2cw3h0
14/04/2022	11:56:17	173	130.30	XLON	xZKAg2cw3h6
14/04/2022	11:56:17	1614	130.30	XLON	xZKAg2cw3hK
14/04/2022	11:55:34	827	130.35	XLON	xZKAg2cw35b
14/04/2022	11:55:34	3211	130.35	XLON	xZKAg2cw35d
14/04/2022	11:55:34	818	130.35	XLON	xZKAg2cw35l
14/04/2022	11:55:34	42	130.35	XLON	xZKAg2cw35j
14/04/2022	11:55:31	347	130.35	XLON	xZKAg2cw34u
14/04/2022	11:55:31	9325	130.35	XLON	xZKAg2cw34w
14/04/2022	11:55:31	229	130.35	XLON	xZKAg2cw34@
14/04/2022	11:55:31	911	130.35	XLON	xZKAg2cw34A
14/04/2022	11:55:31	2700	130.35	XLON	xZKAg2cw34K
14/04/2022	11:55:31	1506	130.35	XLON	xZKAg2cw34G
14/04/2022	11:55:31	555	130.35	XLON	xZKAg2cw37W
14/04/2022	11:55:31	1206	130.35	XLON	xZKAg2cw37a
14/04/2022	11:55:31	1104	130.35	XLON	xZKAg2cw37c
14/04/2022	11:55:31	851	130.35	XLON	xZKAg2cw37Y
14/04/2022	11:55:31	1054	130.35	XLON	xZKAg2cw377
14/04/2022	11:55:28	553	130.35	XLON	xZKAg2cw36R
14/04/2022	11:55:28	639	130.35	XLON	xZKAg2cw36T
14/04/2022	11:55:24	1548	130.35	XLON	xZKAg2cw30E
14/04/2022	11:55:24	219	130.35	XLON	xZKAg2cw30G
14/04/2022	11:55:24	639	130.35	XLON	xZKAg2cw30I
14/04/2022	11:55:20	11920	130.30	XLON	xZKAg2cw32f
14/04/2022	11:55:20	4312	130.30	XLON	xZKAg2cw32D
14/04/2022	11:48:36	1874	130.25	XLON	xZKAg2cwEWt
14/04/2022	11:48:34	1500	130.30	XLON	xZKAg2cwEZo
14/04/2022	11:48:34	1239	130.35	XLON	xZKAg2cwEZc
14/04/2022	11:48:34	1530	130.30	XLON	xZKAg2cwEZi
14/04/2022	11:48:34	1290	130.30	XLON	xZKAg2cwEZk
14/04/2022	11:48:34	1301	130.35	XLON	xZKAg2cwEZe
14/04/2022	11:48:34	1551	130.35	XLON	xZKAg2cwEZg
14/04/2022	11:48:34	1301	130.30	XLON	xZKAg2cwEZm
14/04/2022	11:48:34	1705	130.30	XLON	xZKAg2cwEZD
14/04/2022	11:48:34	164	130.30	XLON	xZKAg2cwEZF
14/04/2022	11:48:34	4258	130.35	XLON	xZKAg2cwEZH
14/04/2022	11:43:47	2266	130.25	XLON	xZKAg2cwFL$
14/04/2022	11:43:47	925	130.25	XLON	xZKAg2cwFL1
14/04/2022	11:43:47	6360	130.25	XLON	xZKAg2cwFKa
14/04/2022	11:43:34	253	130.30	XLON	xZKAg2cwFHa
14/04/2022	11:43:34	2236	130.30	XLON	xZKAg2cwFHc
14/04/2022	11:43:34	155	130.30	XLON	xZKAg2cwFHn
14/04/2022	11:43:34	1045	130.30	XLON	xZKAg2cwFHl
14/04/2022	11:43:34	1188	130.30	XLON	xZKAg2cwFHs
14/04/2022	11:43:34	1195	130.30	XLON	xZKAg2cwFH$
14/04/2022	11:42:58	860	130.30	XLON	xZKAg2cwFU4
14/04/2022	11:42:01	3191	130.30	XLON	xZKAg2cwChp
14/04/2022	11:42:01	207	130.30	XLON	xZKAg2cwChr
14/04/2022	11:41:58	860	130.30	XLON	xZKAg2cwCrg
14/04/2022	11:41:58	7026	130.30	XLON	xZKAg2cwCrm
14/04/2022	11:41:15	299	130.20	XLON	xZKAg2cwC6l
14/04/2022	11:39:03	2066	130.30	XLON	xZKAg2cwD$7
14/04/2022	11:39:03	631	130.30	XLON	xZKAg2cwD$9
14/04/2022	11:39:03	1290	130.30	XLON	xZKAg2cwD$B
14/04/2022	11:39:03	1301	130.30	XLON	xZKAg2cwD$D
14/04/2022	11:39:03	142	130.30	XLON	xZKAg2cwD$J
14/04/2022	11:39:03	2199	130.30	XLON	xZKAg2cwD$F
14/04/2022	11:39:03	736	130.30	XLON	xZKAg2cwD$H
14/04/2022	11:39:03	166	130.30	XLON	xZKAg2cwD$L
14/04/2022	11:37:29	3691	130.30	XLON	xZKAg2cwAco
14/04/2022	11:37:29	1290	130.30	XLON	xZKAg2cwAcs
14/04/2022	11:37:29	1615	130.30	XLON	xZKAg2cwAcu
14/04/2022	11:37:29	639	130.30	XLON	xZKAg2cwAcq
14/04/2022	11:37:29	404	130.30	XLON	xZKAg2cwAcw
14/04/2022	11:36:42	2291	130.30	XLON	xZKAg2cwAsD
14/04/2022	11:36:42	1109	130.30	XLON	xZKAg2cwAsF
14/04/2022	11:36:42	488	130.30	XLON	xZKAg2cwAsH
14/04/2022	11:36:19	1173	130.30	XLON	xZKAg2cwAv7
14/04/2022	11:36:13	1147	130.20	XLON	xZKAg2cwAx0
14/04/2022	11:36:13	4190	130.20	XLON	xZKAg2cwAxA
14/04/2022	11:34:14	6654	130.15	XLON	xZKAg2cwBk3
14/04/2022	11:34:01	1114	130.20	XLON	xZKAg2cwBte
14/04/2022	11:34:01	617	130.25	XLON	xZKAg2cwBta
14/04/2022	11:34:01	1301	130.25	XLON	xZKAg2cwBtc
14/04/2022	11:34:01	7209	130.15	XLON	xZKAg2cwBtm
14/04/2022	11:34:01	4803	130.20	XLON	xZKAg2cwBtz
14/04/2022	11:34:01	1143	130.20	XLON	xZKAg2cwBt@
14/04/2022	11:34:01	2808	130.15	XLON	xZKAg2cwBt7
14/04/2022	11:34:01	1906	130.20	XLON	xZKAg2cwBtG
14/04/2022	11:34:01	5303	130.25	XLON	xZKAg2cwBtI
14/04/2022	11:33:56	4500	130.30	XLON	xZKAg2cwBph
14/04/2022	11:33:56	4234	130.30	XLON	xZKAg2cwBpo
14/04/2022	11:29:03	2	130.25	XLON	xZKAg2cw9tH
14/04/2022	11:28:40	384	130.20	XLON	xZKAg2cw9vQ
14/04/2022	11:28:31	331	130.20	XLON	xZKAg2cw9wF
14/04/2022	11:28:30	668	130.20	XLON	xZKAg2cw9wK
14/04/2022	11:28:16	4175	130.15	XLON	xZKAg2cw90y
14/04/2022	11:27:44	3053	130.15	XLON	xZKAg2cw9Jd
14/04/2022	11:24:36	1395	130.15	XLON	xZKAg2cxtrs
14/04/2022	11:23:13	2052	130.20	XLON	xZKAg2cxtIs
14/04/2022	11:23:11	4678	130.25	XLON	xZKAg2cxtTM
14/04/2022	11:23:06	471	130.30	XLON	xZKAg2cxtRs
14/04/2022	11:23:06	3262	130.30	XLON	xZKAg2cxtRu
14/04/2022	11:23:06	72	130.30	XLON	xZKAg2cxtRw
14/04/2022	11:20:19	3154	130.50	XLON	xZKAg2cxris
14/04/2022	11:20:15	1657	130.55	XLON	xZKAg2cxrlo
14/04/2022	11:20:15	2233	130.55	XLON	xZKAg2cxrlq
14/04/2022	11:20:08	5473	130.60	XLON	xZKAg2cxrew
14/04/2022	11:19:37	1147	130.60	XLON	xZKAg2cxrwh
14/04/2022	11:19:28	2481	130.65	XLON	xZKAg2cxr6q
14/04/2022	11:19:28	1745	130.65	XLON	xZKAg2cxr6u
14/04/2022	11:18:57	2162	130.65	XLON	xZKAg2cxrKk
14/04/2022	11:18:57	2779	130.65	XLON	xZKAg2cxrK7
14/04/2022	11:18:57	3646	130.65	XLON	xZKAg2cxrKN
14/04/2022	11:18:57	2969	130.65	XLON	xZKAg2cxrKP
14/04/2022	11:17:08	1238	130.40	XLON	xZKAg2cxoDP
14/04/2022	11:17:08	4113	130.40	XLON	xZKAg2cxoCX
14/04/2022	11:16:19	2272	130.40	XLON	xZKAg2cxoUA
14/04/2022	11:16:19	2780	130.40	XLON	xZKAg2cxoUJ
14/04/2022	11:16:19	330	130.40	XLON	xZKAg2cxoUU
14/04/2022	11:16:19	2046	130.40	XLON	xZKAg2cxoPW
14/04/2022	11:14:11	4101	130.30	XLON	xZKAg2cxpJp
14/04/2022	11:14:10	4101	130.30	XLON	xZKAg2cxpIP
14/04/2022	11:10:42	1285	130.00	XLON	xZKAg2cxnpP
14/04/2022	11:10:41	1707	130.00	XLON	xZKAg2cxnoq
14/04/2022	11:10:40	1812	130.00	XLON	xZKAg2cxnzc
14/04/2022	11:10:29	2846	130.05	XLON	xZKAg2cxnvo
14/04/2022	11:09:38	1253	130.10	XLON	xZKAg2cxnLW
14/04/2022	11:09:05	1954	129.95	XLON	xZKAg2cxnUi
14/04/2022	11:08:52	1352	129.95	XLON	xZKAg2cx@a6
14/04/2022	11:08:51	336	129.95	XLON	xZKAg2cx@dZ
14/04/2022	11:08:49	464	129.95	XLON	xZKAg2cx@cX
14/04/2022	11:08:49	1690	129.95	XLON	xZKAg2cx@cY
14/04/2022	11:08:48	829	129.95	XLON	xZKAg2cx@X9
14/04/2022	11:07:42	1769	130.00	XLON	xZKAg2cx@vn
14/04/2022	11:07:34	1423	130.05	XLON	xZKAg2cx@5e
14/04/2022	11:07:24	1071	130.05	XLON	xZKAg2cx@6V
14/04/2022	11:06:52	877	129.90	XLON	xZKAg2cx@LD
14/04/2022	11:06:50	1252	129.95	XLON	xZKAg2cx@K7
14/04/2022	11:06:43	1000	129.95	XLON	xZKAg2cx@M9
14/04/2022	11:06:43	147	129.95	XLON	xZKAg2cx@MB
14/04/2022	11:06:41	3000	129.95	XLON	xZKAg2cx@H$
14/04/2022	11:06:37	87	129.95	XLON	xZKAg2cx@Jj
14/04/2022	11:06:33	6097	129.95	XLON	xZKAg2cx@Tv
14/04/2022	11:06:33	177	129.95	XLON	xZKAg2cx@Tx
14/04/2022	11:06:27	392	130.05	XLON	xZKAg2cx@Vx
14/04/2022	11:06:27	1500	130.05	XLON	xZKAg2cx@Vz
14/04/2022	11:06:20	1237	130.05	XLON	xZKAg2cx@Pq
14/04/2022	11:06:20	40	130.05	XLON	xZKAg2cx@Pz
14/04/2022	11:06:20	2076	130.05	XLON	xZKAg2cx@P$
14/04/2022	11:06:20	312	130.05	XLON	xZKAg2cx@P1
14/04/2022	11:06:20	1188	130.05	XLON	xZKAg2cx@PD
14/04/2022	11:06:20	2595	130.05	XLON	xZKAg2cx@PO
14/04/2022	11:06:20	153	130.05	XLON	xZKAg2cx@PQ
14/04/2022	11:06:20	757	130.05	XLON	xZKAg2cx@PS
14/04/2022	11:06:20	208	130.05	XLON	xZKAg2cx@Om
14/04/2022	11:06:20	390	130.05	XLON	xZKAg2cx@Oi
14/04/2022	11:06:20	2227	130.05	XLON	xZKAg2cx@Ok
14/04/2022	11:06:20	1794	130.00	XLON	xZKAg2cx@Ot
14/04/2022	11:06:20	4055	130.05	XLON	xZKAg2cx@Ov
14/04/2022	11:05:54	3150	130.10	XLON	xZKAg2cx$Zp
14/04/2022	11:05:54	158	130.10	XLON	xZKAg2cx$Zr
14/04/2022	11:05:54	789	130.10	XLON	xZKAg2cx$Zt
14/04/2022	11:05:51	2004	130.10	XLON	xZKAg2cx$iE
14/04/2022	11:05:51	2083	130.10	XLON	xZKAg2cx$iG
14/04/2022	11:01:05	3417	129.65	XLON	xZKAg2cxwwi
14/04/2022	11:01:05	402	129.65	XLON	xZKAg2cxwwp
14/04/2022	11:01:05	2728	129.70	XLON	xZKAg2cxwwr
14/04/2022	11:01:04	860	129.75	XLON	xZKAg2cxw5S
14/04/2022	11:01:04	1004	129.75	XLON	xZKAg2cxw4a
14/04/2022	11:01:04	50	129.75	XLON	xZKAg2cxw4r
14/04/2022	11:01:04	1290	129.75	XLON	xZKAg2cxw4t
14/04/2022	11:01:04	211	129.75	XLON	xZKAg2cxw4x
14/04/2022	11:01:04	10641	129.75	XLON	xZKAg2cxw43
14/04/2022	10:57:33	1577	129.50	XLON	xZKAg2cxu$d
14/04/2022	10:57:33	2846	129.50	XLON	xZKAg2cxu$f
14/04/2022	10:57:32	2261	129.60	XLON	xZKAg2cxuv5
14/04/2022	10:57:32	1290	129.60	XLON	xZKAg2cxuv7
14/04/2022	10:57:32	1719	129.60	XLON	xZKAg2cxuv9
14/04/2022	10:57:32	740	129.60	XLON	xZKAg2cxuv3
14/04/2022	10:56:34	1500	129.55	XLON	xZKAg2cxuR9
14/04/2022	10:56:34	1301	129.60	XLON	xZKAg2cxuR5
14/04/2022	10:56:34	1079	129.60	XLON	xZKAg2cxuR7
14/04/2022	10:56:34	462	129.60	XLON	xZKAg2cxuRx
14/04/2022	10:56:34	2261	129.60	XLON	xZKAg2cxuR1
14/04/2022	10:56:34	1290	129.60	XLON	xZKAg2cxuR3
14/04/2022	10:56:34	639	129.60	XLON	xZKAg2cxuRz
14/04/2022	10:56:34	2379	129.60	XLON	xZKAg2cxuR$
14/04/2022	10:56:34	1498	129.55	XLON	xZKAg2cxuRC
14/04/2022	10:56:34	2560	129.55	XLON	xZKAg2cxuRE
14/04/2022	10:56:15	1189	129.60	XLON	xZKAg2cxvjG
14/04/2022	10:56:15	2802	129.60	XLON	xZKAg2cxvia
14/04/2022	10:55:11	81	129.60	XLON	xZKAg2cxvMr
14/04/2022	10:55:11	84	129.60	XLON	xZKAg2cxvM@
14/04/2022	10:54:15	2090	129.60	XLON	xZKAg2cxcq$
14/04/2022	10:54:15	431	129.60	XLON	xZKAg2cxcqx
14/04/2022	10:54:15	1301	129.60	XLON	xZKAg2cxcqz
14/04/2022	10:54:15	4058	129.55	XLON	xZKAg2cxcqE
14/04/2022	10:54:11	1	129.60	XLON	xZKAg2cxcsK
14/04/2022	10:54:11	81	129.60	XLON	xZKAg2cxcsM
14/04/2022	10:53:58	821	129.55	XLON	xZKAg2cxc5s
14/04/2022	10:53:58	3725	129.50	XLON	xZKAg2cxc5I
14/04/2022	10:53:58	338	129.50	XLON	xZKAg2cxc5M
14/04/2022	10:52:55	1454	129.50	XLON	xZKAg2cxdYa
14/04/2022	10:52:09	2828	129.45	XLON	xZKAg2cxd@R
14/04/2022	10:52:09	2790	129.50	XLON	xZKAg2cxd@T
14/04/2022	10:51:07	1267	129.50	XLON	xZKAg2cxad9
14/04/2022	10:51:06	1806	129.55	XLON	xZKAg2cxaXU
14/04/2022	10:50:05	1239	129.50	XLON	xZKAg2cxbj2
14/04/2022	10:50:05	1413	129.50	XLON	xZKAg2cxbjD
14/04/2022	10:50:02	1147	129.55	XLON	xZKAg2cxbfZ
14/04/2022	10:50:02	446	129.55	XLON	xZKAg2cxbfe
14/04/2022	10:50:02	701	129.55	XLON	xZKAg2cxbfg
14/04/2022	10:50:02	2929	129.55	XLON	xZKAg2cxbf2
14/04/2022	10:49:22	2670	129.55	XLON	xZKAg2cxb2d
14/04/2022	10:49:22	1500	129.55	XLON	xZKAg2cxb2f
14/04/2022	10:49:22	6248	129.55	XLON	xZKAg2cxb2p
14/04/2022	10:48:58	637	129.60	XLON	xZKAg2cxbHX
14/04/2022	10:48:58	1290	129.60	XLON	xZKAg2cxbHZ
14/04/2022	10:48:58	741	129.60	XLON	xZKAg2cxbHb
14/04/2022	10:48:55	900	129.60	XLON	xZKAg2cxbTf
14/04/2022	10:48:55	639	129.60	XLON	xZKAg2cxbTh
14/04/2022	10:48:55	198	129.60	XLON	xZKAg2cxbTj
14/04/2022	10:48:40	259	129.60	XLON	xZKAg2cxbQZ
14/04/2022	10:48:40	649	129.60	XLON	xZKAg2cxbQb
14/04/2022	10:48:40	774	129.60	XLON	xZKAg2cxbQd
14/04/2022	10:48:40	10	129.60	XLON	xZKAg2cxbQ1
14/04/2022	10:48:40	95	129.60	XLON	xZKAg2cxbQz
14/04/2022	10:48:40	1852	129.60	XLON	xZKAg2cxbQ$
14/04/2022	10:48:08	193	129.60	XLON	xZKAg2cxYt$
14/04/2022	10:48:08	667	129.60	XLON	xZKAg2cxYt1
14/04/2022	10:48:08	630	129.60	XLON	xZKAg2cxYnX
14/04/2022	10:48:08	1852	129.60	XLON	xZKAg2cxYnZ
14/04/2022	10:48:08	288	129.60	XLON	xZKAg2cxYnb
14/04/2022	10:48:08	1182	129.60	XLON	xZKAg2cxYnh
14/04/2022	10:48:08	1358	129.60	XLON	xZKAg2cxYn4
14/04/2022	10:48:08	1500	129.60	XLON	xZKAg2cxYn0
14/04/2022	10:48:08	1369	129.60	XLON	xZKAg2cxYn2
14/04/2022	10:48:08	1536	129.60	XLON	xZKAg2cxYny
14/04/2022	10:48:08	1480	129.60	XLON	xZKAg2cxYn@
14/04/2022	10:48:08	1142	129.55	XLON	xZKAg2cxYnB
14/04/2022	10:48:08	2929	129.55	XLON	xZKAg2cxYnD
14/04/2022	10:46:23	64	129.55	XLON	xZKAg2cxZYZ
14/04/2022	10:45:01	1147	129.60	XLON	xZKAg2cxZK@
14/04/2022	10:44:04	2188	129.45	XLON	xZKAg2cxWhE
14/04/2022	10:42:43	1655	129.50	XLON	xZKAg2cxWK0
14/04/2022	10:42:27	1477	129.55	XLON	xZKAg2cxWIM
14/04/2022	10:42:18	1147	129.60	XLON	xZKAg2cxWP2
14/04/2022	10:42:16	1679	129.60	XLON	xZKAg2cxWPO
14/04/2022	10:42:02	1147	129.65	XLON	xZKAg2cxXXz
14/04/2022	10:42:00	3128	129.65	XLON	xZKAg2cxXXT
14/04/2022	10:42:00	1716	129.65	XLON	xZKAg2cxXXV
14/04/2022	10:41:48	2338	129.70	XLON	xZKAg2cxXlX
14/04/2022	10:41:48	1326	129.80	XLON	xZKAg2cxXlb
14/04/2022	10:41:48	1398	129.80	XLON	xZKAg2cxXld
14/04/2022	10:41:48	846	129.80	XLON	xZKAg2cxXlh
14/04/2022	10:41:48	17	129.80	XLON	xZKAg2cxXlf
14/04/2022	10:41:48	674	129.80	XLON	xZKAg2cxXlt
14/04/2022	10:41:48	1517	129.75	XLON	xZKAg2cxXlz
14/04/2022	10:41:48	1369	129.80	XLON	xZKAg2cxXlv
14/04/2022	10:41:48	1358	129.80	XLON	xZKAg2cxXlx
14/04/2022	10:41:47	4052	129.75	XLON	xZKAg2cxXl6
14/04/2022	10:40:46	2331	129.85	XLON	xZKAg2cxXLu
14/04/2022	10:40:46	540	129.85	XLON	xZKAg2cxXLw
14/04/2022	10:40:45	2754	129.85	XLON	xZKAg2cxXL3
14/04/2022	10:40:45	2855	129.85	XLON	xZKAg2cxXL9
14/04/2022	10:40:45	318	129.85	XLON	xZKAg2cxXLF
14/04/2022	10:40:45	2507	129.85	XLON	xZKAg2cxXLH
14/04/2022	10:40:45	2782	129.85	XLON	xZKAg2cxXLO
14/04/2022	10:40:45	2678	129.85	XLON	xZKAg2cxXKW
14/04/2022	10:40:45	674	129.85	XLON	xZKAg2cxXKY
14/04/2022	10:40:45	2999	129.85	XLON	xZKAg2cxXKg
14/04/2022	10:40:45	1806	129.85	XLON	xZKAg2cxXKi
14/04/2022	10:40:45	2478	129.85	XLON	xZKAg2cxXKw
14/04/2022	10:40:45	1464	129.85	XLON	xZKAg2cxXKy
14/04/2022	10:33:35	2448	129.50	XLON	xZKAg2cxiKs
14/04/2022	10:32:46	1509	129.45	XLON	xZKAg2cxjjc
14/04/2022	10:32:36	283	129.45	XLON	xZKAg2cxjfX
14/04/2022	10:32:10	1147	129.45	XLON	xZKAg2cxjn1
14/04/2022	10:32:10	1708	129.45	XLON	xZKAg2cxjn8
14/04/2022	10:32:01	1128	129.50	XLON	xZKAg2cxj$B
14/04/2022	10:32:01	523	129.50	XLON	xZKAg2cxj$D
14/04/2022	10:31:32	2511	129.55	XLON	xZKAg2cxj1y
14/04/2022	10:31:26	1591	129.60	XLON	xZKAg2cxj3I
14/04/2022	10:31:26	771	129.60	XLON	xZKAg2cxj3K
14/04/2022	10:30:35	2628	129.65	XLON	xZKAg2cxjOJ
14/04/2022	10:30:33	4102	129.70	XLON	xZKAg2cxjRC
14/04/2022	10:29:43	6865	129.75	XLON	xZKAg2cxgub
14/04/2022	10:29:41	829	129.85	XLON	xZKAg2cxgxX
14/04/2022	10:29:41	255	129.85	XLON	xZKAg2cxgxZ
14/04/2022	10:29:41	8580	129.85	XLON	xZKAg2cxgxf
14/04/2022	10:29:41	1852	129.85	XLON	xZKAg2cxgxh
14/04/2022	10:29:40	3204	129.85	XLON	xZKAg2cxgxo
14/04/2022	10:29:40	5650	129.85	XLON	xZKAg2cxgxq
14/04/2022	10:29:40	2559	129.85	XLON	xZKAg2cxgx9
14/04/2022	10:29:40	1358	129.85	XLON	xZKAg2cxgxF
14/04/2022	10:29:40	20	129.85	XLON	xZKAg2cxgxH
14/04/2022	10:29:40	1369	129.85	XLON	xZKAg2cxgxB
14/04/2022	10:29:40	2220	129.85	XLON	xZKAg2cxgxD
14/04/2022	10:29:40	1421	129.85	XLON	xZKAg2cxgxJ
14/04/2022	10:29:40	4035	129.80	XLON	xZKAg2cxgxP
14/04/2022	10:26:56	4026	129.85	XLON	xZKAg2cxhLM
14/04/2022	10:24:28	5862	129.80	XLON	xZKAg2cxeLg
14/04/2022	10:23:41	2315	129.90	XLON	xZKAg2cxfkJ
14/04/2022	10:23:41	2261	129.90	XLON	xZKAg2cxfkL
14/04/2022	10:23:40	215	129.90	XLON	xZKAg2cxfkR
14/04/2022	10:23:40	1605	129.90	XLON	xZKAg2cxfkT
14/04/2022	10:23:40	1305	129.90	XLON	xZKAg2cxffX
14/04/2022	10:23:40	639	129.90	XLON	xZKAg2cxfkV
14/04/2022	10:23:40	195	129.90	XLON	xZKAg2cxffZ
14/04/2022	10:23:40	1306	129.90	XLON	xZKAg2cxffl
14/04/2022	10:23:40	1305	129.90	XLON	xZKAg2cxffh
14/04/2022	10:23:40	1308	129.90	XLON	xZKAg2cxffj
14/04/2022	10:23:01	2757	129.70	XLON	xZKAg2cxf4c
14/04/2022	10:23:01	1586	129.70	XLON	xZKAg2cxf4$
14/04/2022	10:23:01	2117	129.70	XLON	xZKAg2cxf42
14/04/2022	10:23:01	1228	129.70	XLON	xZKAg2cxf44
14/04/2022	10:23:01	52	129.70	XLON	xZKAg2cxf40
14/04/2022	10:23:01	1306	129.70	XLON	xZKAg2cxf46
14/04/2022	10:23:01	1308	129.70	XLON	xZKAg2cxf48
14/04/2022	10:23:01	2721	129.65	XLON	xZKAg2cxf4J
14/04/2022	10:23:01	1314	129.65	XLON	xZKAg2cxf4L
14/04/2022	10:20:27	964	129.65	XLON	xZKAg2cxM3g
14/04/2022	10:20:27	1138	129.65	XLON	xZKAg2cxM37
14/04/2022	10:20:27	1500	129.65	XLON	xZKAg2cxM39
14/04/2022	10:20:27	211	129.65	XLON	xZKAg2cxM35
14/04/2022	10:20:22	1147	129.65	XLON	xZKAg2cxMC2
14/04/2022	10:20:22	1147	129.65	XLON	xZKAg2cxMCC
14/04/2022	10:19:56	6074	129.65	XLON	xZKAg2cxMJV
14/04/2022	10:19:56	1234	129.70	XLON	xZKAg2cxMId
14/04/2022	10:19:26	2655	129.65	XLON	xZKAg2cxNj5
14/04/2022	10:19:26	1214	129.65	XLON	xZKAg2cxNj7
14/04/2022	10:19:26	13	129.65	XLON	xZKAg2cxNjH
14/04/2022	10:19:26	3000	129.65	XLON	xZKAg2cxNjJ
14/04/2022	10:19:26	4049	129.60	XLON	xZKAg2cxNjM
14/04/2022	10:19:11	510	129.65	XLON	xZKAg2cxNqz
14/04/2022	10:19:11	1184	129.65	XLON	xZKAg2cxNq$
14/04/2022	10:19:11	4061	129.65	XLON	xZKAg2cxNq5
14/04/2022	10:19:09	1227	129.70	XLON	xZKAg2cxNnw
14/04/2022	10:18:30	2265	129.70	XLON	xZKAg2cxNFA
14/04/2022	10:18:30	2209	129.70	XLON	xZKAg2cxNFG
14/04/2022	10:18:30	2188	129.70	XLON	xZKAg2cxNEl
14/04/2022	10:18:30	4	129.70	XLON	xZKAg2cxNEu
14/04/2022	10:18:30	1237	129.70	XLON	xZKAg2cxNE8
14/04/2022	10:18:30	2202	129.70	XLON	xZKAg2cxNEL
14/04/2022	10:18:22	81	129.65	XLON	xZKAg2cxNIj
14/04/2022	10:18:22	1197	129.65	XLON	xZKAg2cxNIo
14/04/2022	10:17:27	1386	129.45	XLON	xZKAg2cxKo4
14/04/2022	10:17:27	299	129.45	XLON	xZKAg2cxKo6
14/04/2022	10:17:27	359	129.45	XLON	xZKAg2cxKoA
14/04/2022	10:17:24	4658	129.50	XLON	xZKAg2cxKy7
14/04/2022	10:17:18	5684	129.55	XLON	xZKAg2cxK$C
14/04/2022	10:17:10	5389	129.55	XLON	xZKAg2cxK4e
14/04/2022	10:16:48	1697	129.60	XLON	xZKAg2cxKED
14/04/2022	10:16:48	1329	129.60	XLON	xZKAg2cxKEF
14/04/2022	10:16:42	1478	129.60	XLON	xZKAg2cxKAH
14/04/2022	10:16:42	1240	129.55	XLON	xZKAg2cxKAN
14/04/2022	10:16:42	1277	129.55	XLON	xZKAg2cxKLl
14/04/2022	10:16:42	3031	129.55	XLON	xZKAg2cxKLn
14/04/2022	10:16:06	5243	129.55	XLON	xZKAg2cxLYP
14/04/2022	10:16:04	1253	129.60	XLON	xZKAg2cxLiL
14/04/2022	10:16:03	1328	129.60	XLON	xZKAg2cxLl$
14/04/2022	10:16:02	778	129.60	XLON	xZKAg2cxLhr
14/04/2022	10:16:01	1405	129.60	XLON	xZKAg2cxLrm
14/04/2022	10:15:31	2188	129.65	XLON	xZKAg2cxL3l
14/04/2022	10:15:31	2240	129.65	XLON	xZKAg2cxL3n
14/04/2022	10:15:31	1308	129.65	XLON	xZKAg2cxL3t
14/04/2022	10:15:31	488	129.65	XLON	xZKAg2cxL3p
14/04/2022	10:15:31	1306	129.65	XLON	xZKAg2cxL3r
14/04/2022	10:15:31	6636	129.65	XLON	xZKAg2cxL3$
14/04/2022	10:15:31	1308	129.65	XLON	xZKAg2cxL33
14/04/2022	10:15:31	3000	129.65	XLON	xZKAg2cxL35
14/04/2022	10:15:31	1306	129.65	XLON	xZKAg2cxL31
14/04/2022	10:15:29	1661	129.65	XLON	xZKAg2cxLF9
14/04/2022	10:15:29	1098	129.65	XLON	xZKAg2cxLFB
14/04/2022	10:15:29	2789	129.65	XLON	xZKAg2cxLFG
14/04/2022	10:15:29	2868	129.65	XLON	xZKAg2cxLFR
14/04/2022	10:15:29	2877	129.65	XLON	xZKAg2cxLEX
14/04/2022	10:09:19	327	129.50	XLON	xZKAg2cxGV0
14/04/2022	10:09:19	1420	129.50	XLON	xZKAg2cxGVC
14/04/2022	10:08:57	2061	129.50	XLON	xZKAg2cxHY9
14/04/2022	10:08:57	792	129.50	XLON	xZKAg2cxHYB
14/04/2022	10:08:49	1228	129.50	XLON	xZKAg2cxHlA
14/04/2022	10:08:33	2773	129.50	XLON	xZKAg2cxHn6
14/04/2022	10:08:31	1825	129.50	XLON	xZKAg2cxHmQ
14/04/2022	10:08:31	527	129.50	XLON	xZKAg2cxHmS
14/04/2022	10:08:31	418	129.50	XLON	xZKAg2cxHmU
14/04/2022	10:08:24	2764	129.50	XLON	xZKAg2cxH@W
14/04/2022	10:08:17	1500	129.50	XLON	xZKAg2cxHxF
14/04/2022	10:04:04	100	129.35	XLON	xZKAg2cxV5h
14/04/2022	10:04:04	606	129.35	XLON	xZKAg2cxV53
14/04/2022	10:04:04	1076	129.35	XLON	xZKAg2cxV5L
14/04/2022	10:04:03	2438	129.40	XLON	xZKAg2cxV4c
14/04/2022	10:04:03	186	129.40	XLON	xZKAg2cxV4e
14/04/2022	10:04:01	4362	129.45	XLON	xZKAg2cxV0f
14/04/2022	10:04:01	1481	129.45	XLON	xZKAg2cxV0h
14/04/2022	10:04:01	136	129.45	XLON	xZKAg2cxV0j
14/04/2022	10:03:35	209	129.55	XLON	xZKAg2cxVKk
14/04/2022	10:03:35	983	129.55	XLON	xZKAg2cxVKm
14/04/2022	10:03:35	4067	129.50	XLON	xZKAg2cxVKs
14/04/2022	10:02:56	4054	129.55	XLON	xZKAg2cxScG
14/04/2022	10:02:51	1382	129.60	XLON	xZKAg2cxSWw
14/04/2022	10:02:51	9510	129.60	XLON	xZKAg2cxSWy
14/04/2022	10:00:24	1147	129.55	XLON	xZKAg2cxTXh
14/04/2022	10:00:14	1306	129.60	XLON	xZKAg2cxTkE
14/04/2022	10:00:14	1519	129.60	XLON	xZKAg2cxTkC
14/04/2022	10:00:14	4062	129.55	XLON	xZKAg2cxTkL
14/04/2022	09:59:46	2	129.60	XLON	xZKAg2cxToD
14/04/2022	09:59:46	1308	129.60	XLON	xZKAg2cxToH
14/04/2022	09:59:46	2529	129.60	XLON	xZKAg2cxToJ
14/04/2022	09:59:46	2199	129.60	XLON	xZKAg2cxToF
14/04/2022	09:59:46	639	129.60	XLON	xZKAg2cxToL
14/04/2022	09:59:43	2358	129.60	XLON	xZKAg2cxTz4
14/04/2022	09:59:43	2528	129.60	XLON	xZKAg2cxTz6
14/04/2022	09:59:43	1072	129.60	XLON	xZKAg2cxTzC
14/04/2022	09:56:11	1389	129.50	XLON	xZKAg2cxQG4
14/04/2022	09:56:11	225	129.50	XLON	xZKAg2cxQG6
14/04/2022	09:56:11	54	129.50	XLON	xZKAg2cxQG8
14/04/2022	09:56:06	2376	129.55	XLON	xZKAg2cxQIC
14/04/2022	09:55:43	4956	129.55	XLON	xZKAg2cxRdU
14/04/2022	09:55:43	110	129.55	XLON	xZKAg2cxRcY
14/04/2022	09:55:39	4177	129.65	XLON	xZKAg2cxRXm
14/04/2022	09:55:39	851	129.65	XLON	xZKAg2cxRXo
14/04/2022	09:55:18	2781	129.65	XLON	xZKAg2cxRkw
14/04/2022	09:55:18	67	129.65	XLON	xZKAg2cxRkB
14/04/2022	09:55:18	1306	129.65	XLON	xZKAg2cxRkD
14/04/2022	09:55:18	851	129.65	XLON	xZKAg2cxRkJ
14/04/2022	09:55:18	1308	129.65	XLON	xZKAg2cxRkF
14/04/2022	09:55:18	1495	129.65	XLON	xZKAg2cxRkH
14/04/2022	09:55:15	1400	129.65	XLON	xZKAg2cxRhk
14/04/2022	09:55:15	3000	129.65	XLON	xZKAg2cxRhm
14/04/2022	09:55:15	830	129.65	XLON	xZKAg2cxRh1
14/04/2022	09:55:15	1973	129.65	XLON	xZKAg2cxRh3
14/04/2022	09:55:15	3300	129.65	XLON	xZKAg2cxRhP
14/04/2022	09:55:15	1308	129.65	XLON	xZKAg2cxRhV
14/04/2022	09:55:15	415	129.65	XLON	xZKAg2cxRgX
14/04/2022	09:55:15	2076	129.65	XLON	xZKAg2cxRhR
14/04/2022	09:55:15	1306	129.65	XLON	xZKAg2cxRhT
14/04/2022	09:55:15	639	129.65	XLON	xZKAg2cxRgb
14/04/2022	09:55:15	1500	129.65	XLON	xZKAg2cxRgZ
14/04/2022	09:55:00	1714	129.65	XLON	xZKAg2cxRp7
14/04/2022	09:55:00	639	129.65	XLON	xZKAg2cxRp9
14/04/2022	09:49:41	2169	129.45	XLON	xZKAg2cxPN4
14/04/2022	09:49:41	2740	129.45	XLON	xZKAg2cxPND
14/04/2022	09:49:41	2436	129.45	XLON	xZKAg2cxPNL
14/04/2022	09:49:41	793	129.45	XLON	xZKAg2cxPNN
14/04/2022	09:49:41	639	129.45	XLON	xZKAg2cxPNP
14/04/2022	09:47:08	1984	129.30	XLON	xZKAg2cx6UR
14/04/2022	09:46:41	1461	129.30	XLON	xZKAg2cx7ip
14/04/2022	09:46:41	1764	129.30	XLON	xZKAg2cx7i9
14/04/2022	09:46:30	2231	129.35	XLON	xZKAg2cx7hw
14/04/2022	09:46:18	5085	129.40	XLON	xZKAg2cx7ml
14/04/2022	09:45:45	847	129.35	XLON	xZKAg2cx78O
14/04/2022	09:45:45	691	129.35	XLON	xZKAg2cx78Q
14/04/2022	09:45:45	6629	129.30	XLON	xZKAg2cx7BY
14/04/2022	09:45:35	1853	129.35	XLON	xZKAg2cx7Gh
14/04/2022	09:45:35	1048	129.35	XLON	xZKAg2cx7Gj
14/04/2022	09:45:35	4045	129.35	XLON	xZKAg2cx7Jt
14/04/2022	09:45:05	1479	129.35	XLON	xZKAg2cx4Z1
14/04/2022	09:44:56	447	129.35	XLON	xZKAg2cx4lL
14/04/2022	09:44:51	2846	129.35	XLON	xZKAg2cx4g$
14/04/2022	09:43:08	1500	129.25	XLON	xZKAg2cx5iL
14/04/2022	09:43:08	1971	129.30	XLON	xZKAg2cx5iN
14/04/2022	09:42:58	2432	129.25	XLON	xZKAg2cx5q3
14/04/2022	09:42:58	1	129.25	XLON	xZKAg2cx5q5
14/04/2022	09:42:41	203	129.25	XLON	xZKAg2cx5pD
14/04/2022	09:42:41	1654	129.25	XLON	xZKAg2cx5pF
14/04/2022	09:42:11	313	129.20	XLON	xZKAg2cx537
14/04/2022	09:42:11	1187	129.20	XLON	xZKAg2cx539
14/04/2022	09:42:11	1500	129.20	XLON	xZKAg2cx53J
14/04/2022	09:41:33	708	129.20	XLON	xZKAg2cx5G1
14/04/2022	09:41:33	1924	129.20	XLON	xZKAg2cx5G2
14/04/2022	09:40:38	5646	129.20	XLON	xZKAg2cx2iW
14/04/2022	09:40:38	395	129.20	XLON	xZKAg2cx2iY
14/04/2022	09:39:59	1315	129.25	XLON	xZKAg2cx2x7
14/04/2022	09:39:59	1181	129.25	XLON	xZKAg2cx2x9
14/04/2022	09:39:59	1	129.25	XLON	xZKAg2cx2xD
14/04/2022	09:39:59	1366	129.25	XLON	xZKAg2cx2xB
14/04/2022	09:39:01	1577	129.20	XLON	xZKAg2cx2Ip
14/04/2022	09:39:01	792	129.20	XLON	xZKAg2cx2Ir
14/04/2022	09:39:01	451	129.20	XLON	xZKAg2cx2It
14/04/2022	09:38:57	302	129.25	XLON	xZKAg2cx2P1
14/04/2022	09:38:57	696	129.25	XLON	xZKAg2cx2P3
14/04/2022	09:38:54	1147	129.25	XLON	xZKAg2cx2Ry
14/04/2022	09:38:29	4031	129.25	XLON	xZKAg2cx3k6
14/04/2022	09:37:52	1550	129.30	XLON	xZKAg2cx3xK
14/04/2022	09:37:26	1700	129.30	XLON	xZKAg2cx38E
14/04/2022	09:36:24	3304	129.30	XLON	xZKAg2cx0sJ
14/04/2022	09:36:24	342	129.30	XLON	xZKAg2cx0sL
14/04/2022	09:35:41	235	129.30	XLON	xZKAg2cx0FJ
14/04/2022	09:35:32	810	129.35	XLON	xZKAg2cx0Br
14/04/2022	09:35:32	3982	129.35	XLON	xZKAg2cx0Bt
14/04/2022	09:35:32	1658	129.35	XLON	xZKAg2cx0Bv
14/04/2022	09:34:02	1263	129.35	XLON	xZKAg2cx1yl
14/04/2022	09:34:02	762	129.35	XLON	xZKAg2cx1yn
14/04/2022	09:33:59	796	129.40	XLON	xZKAg2cx1$u
14/04/2022	09:33:59	351	129.40	XLON	xZKAg2cx1$w
14/04/2022	09:33:47	4939	129.35	XLON	xZKAg2cx15F
14/04/2022	09:33:47	1263	129.35	XLON	xZKAg2cx15H
14/04/2022	09:33:43	2004	129.40	XLON	xZKAg2cx167
14/04/2022	09:33:43	2685	129.40	XLON	xZKAg2cx16V
14/04/2022	09:33:42	2212	129.40	XLON	xZKAg2cx11o
14/04/2022	09:33:06	4025	129.40	XLON	xZKAg2cx1MJ
14/04/2022	09:32:26	1845	129.40	XLON	xZKAg2cxEZn
14/04/2022	09:32:26	1200	129.40	XLON	xZKAg2cxEZs
14/04/2022	09:32:26	11808	129.40	XLON	xZKAg2cxEZO
14/04/2022	09:32:26	1298	129.40	XLON	xZKAg2cxEZS
14/04/2022	09:32:26	1500	129.40	XLON	xZKAg2cxEZU
14/04/2022	09:32:26	1287	129.40	XLON	xZKAg2cxEZQ
14/04/2022	09:31:04	1158	129.40	XLON	xZKAg2cxEEa
14/04/2022	09:30:58	1158	129.40	XLON	xZKAg2cxEBV
14/04/2022	09:30:55	4025	129.40	XLON	xZKAg2cxEL3
14/04/2022	09:28:58	1287	129.40	XLON	xZKAg2cxFB9
14/04/2022	09:27:02	5973	129.35	XLON	xZKAg2cxCA$
14/04/2022	09:26:30	6359	129.40	XLON	xZKAg2cxCUU
14/04/2022	09:25:36	3100	129.45	XLON	xZKAg2cxDol
14/04/2022	09:25:36	892	129.45	XLON	xZKAg2cxDoj
14/04/2022	09:25:36	4018	129.40	XLON	xZKAg2cxDoB
14/04/2022	09:22:52	1147	129.25	XLON	xZKAg2cxA06
14/04/2022	09:22:52	3517	129.25	XLON	xZKAg2cxA3W
14/04/2022	09:22:52	894	129.25	XLON	xZKAg2cxA3Y
14/04/2022	09:22:26	1516	129.30	XLON	xZKAg2cxAMs
14/04/2022	09:22:26	2266	129.30	XLON	xZKAg2cxAMu
14/04/2022	09:21:00	1314	129.30	XLON	xZKAg2cxByn
14/04/2022	09:20:55	4440	129.35	XLON	xZKAg2cxB@Q
14/04/2022	09:20:55	3525	129.40	XLON	xZKAg2cxB@V
14/04/2022	09:20:55	915	129.40	XLON	xZKAg2cxBvX
14/04/2022	09:20:30	3394	129.45	XLON	xZKAg2cxB0@
14/04/2022	09:19:41	2280	129.50	XLON	xZKAg2cxBOQ
14/04/2022	09:19:00	4033	129.55	XLON	xZKAg2cx8eH
14/04/2022	09:18:50	778	129.55	XLON	xZKAg2cx8tX
14/04/2022	09:18:50	1298	129.55	XLON	xZKAg2cx8tf
14/04/2022	09:18:50	695	129.55	XLON	xZKAg2cx8td
14/04/2022	09:18:50	1852	129.55	XLON	xZKAg2cx8tb
14/04/2022	09:18:50	1946	129.55	XLON	xZKAg2cx8tZ
14/04/2022	09:18:50	1287	129.55	XLON	xZKAg2cx8th
14/04/2022	09:18:21	3019	129.55	XLON	xZKAg2cx8vy
14/04/2022	09:18:21	676	129.55	XLON	xZKAg2cx8v2
14/04/2022	09:18:21	1287	129.55	XLON	xZKAg2cx8v0
14/04/2022	09:18:21	1298	129.55	XLON	xZKAg2cx8v@
14/04/2022	09:18:21	57	129.55	XLON	xZKAg2cx8v4
14/04/2022	09:18:21	2115	129.55	XLON	xZKAg2cx8vI
14/04/2022	09:18:21	740	129.50	XLON	xZKAg2cx8vP
14/04/2022	09:18:21	3070	129.50	XLON	xZKAg2cx8vR
14/04/2022	09:17:54	36	129.55	XLON	xZKAg2cx8Cr
14/04/2022	09:17:54	962	129.55	XLON	xZKAg2cx8Ct
14/04/2022	09:17:54	812	129.55	XLON	xZKAg2cx8Cv
14/04/2022	09:17:53	1404	129.55	XLON	xZKAg2cx8C6
14/04/2022	09:17:53	1796	129.55	XLON	xZKAg2cx8C8
14/04/2022	09:17:53	178	129.55	XLON	xZKAg2cx8CG
14/04/2022	09:17:53	710	129.55	XLON	xZKAg2cx8CI
14/04/2022	09:17:53	259	129.55	XLON	xZKAg2cx8CK
14/04/2022	09:17:53	2631	129.50	XLON	xZKAg2cx8CR
14/04/2022	09:14:33	1873	129.45	XLON	xZKAg2cqsXI
14/04/2022	09:13:45	1906	129.40	XLON	xZKAg2cqszj
14/04/2022	09:12:46	1833	129.35	XLON	xZKAg2cqsGC
14/04/2022	09:11:30	1130	129.35	XLON	xZKAg2cqt2o
14/04/2022	09:11:30	1608	129.40	XLON	xZKAg2cqt2u
14/04/2022	09:11:30	1976	129.40	XLON	xZKAg2cqt23
14/04/2022	09:09:40	503	129.35	XLON	xZKAg2cqqHB
14/04/2022	09:09:40	2311	129.35	XLON	xZKAg2cqqHD
14/04/2022	09:09:40	1147	129.30	XLON	xZKAg2cqqGe
14/04/2022	09:07:16	2295	129.05	XLON	xZKAg2cqrPE
14/04/2022	09:05:01	663	129.05	XLON	xZKAg2cqoPP
14/04/2022	09:05:01	861	129.05	XLON	xZKAg2cqoPR
14/04/2022	09:05:01	543	129.05	XLON	xZKAg2cqoPT
14/04/2022	09:05:00	1550	129.10	XLON	xZKAg2cqoRS
14/04/2022	09:04:01	1219	129.10	XLON	xZKAg2cqpua
14/04/2022	09:04:01	749	129.10	XLON	xZKAg2cqpuc
14/04/2022	09:03:30	512	129.10	XLON	xZKAg2cqpBa
14/04/2022	09:03:30	1850	129.10	XLON	xZKAg2cqpBc
14/04/2022	09:03:21	1977	129.15	XLON	xZKAg2cqpGI
14/04/2022	09:02:19	1977	129.15	XLON	xZKAg2cqmx4
14/04/2022	09:00:00	2077	129.10	XLON	xZKAg2cqn8O
14/04/2022	09:00:00	1500	129.10	XLON	xZKAg2cqn8Q
14/04/2022	08:57:22	1442	128.90	XLON	xZKAg2cq$Yc
14/04/2022	08:56:15	1723	128.70	XLON	xZKAg2cq$7P
14/04/2022	08:55:41	2305	128.70	XLON	xZKAg2cq$Sh
14/04/2022	08:55:41	1972	128.70	XLON	xZKAg2cq$Sm
14/04/2022	08:52:25	1437	128.55	XLON	xZKAg2cqzsL
14/04/2022	08:50:59	171	128.65	XLON	xZKAg2cqwbB
14/04/2022	08:50:59	695	128.65	XLON	xZKAg2cqwbD
14/04/2022	08:50:50	1147	128.70	XLON	xZKAg2cqwXt
14/04/2022	08:50:50	2674	128.75	XLON	xZKAg2cqwXw
14/04/2022	08:50:50	1298	128.75	XLON	xZKAg2cqwXy
14/04/2022	08:50:50	1938	128.70	XLON	xZKAg2cqwX9
14/04/2022	08:46:22	366	128.55	XLON	xZKAg2cqu6J
14/04/2022	08:46:19	1495	128.60	XLON	xZKAg2cqu29
14/04/2022	08:46:11	2482	128.65	XLON	xZKAg2cquFH
14/04/2022	08:46:11	2270	128.70	XLON	xZKAg2cquEd
14/04/2022	08:44:36	2	128.50	XLON	xZKAg2cqv@H
14/04/2022	08:42:07	1097	128.50	XLON	xZKAg2cqcKY
14/04/2022	08:42:07	1347	128.50	XLON	xZKAg2cqcKe
14/04/2022	08:40:17	908	128.60	XLON	xZKAg2cqdCQ
14/04/2022	08:40:17	2875	128.65	XLON	xZKAg2cqdFY
14/04/2022	08:40:17	1287	128.65	XLON	xZKAg2cqdFW
14/04/2022	08:40:17	663	128.65	XLON	xZKAg2cqdCU
14/04/2022	08:40:17	1963	128.65	XLON	xZKAg2cqdFh
14/04/2022	08:39:51	1	128.70	XLON	xZKAg2cqdVA
14/04/2022	08:36:36	1053	128.35	XLON	xZKAg2cqbuF
14/04/2022	08:36:24	1147	128.40	XLON	xZKAg2cqb7u
14/04/2022	08:35:33	1036	128.40	XLON	xZKAg2cqbOG
14/04/2022	08:34:57	1162	128.50	XLON	xZKAg2cqYsO
14/04/2022	08:34:57	1088	128.50	XLON	xZKAg2cqYsV
14/04/2022	08:34:10	1046	128.70	XLON	xZKAg2cqYEl
14/04/2022	08:33:56	1147	128.75	XLON	xZKAg2cqYJ3
14/04/2022	08:33:56	1713	128.75	XLON	xZKAg2cqYJ9
14/04/2022	08:32:48	1524	128.80	XLON	xZKAg2cqZ@Z
14/04/2022	08:31:29	1147	128.75	XLON	xZKAg2cqWWi
14/04/2022	08:30:36	786	128.75	XLON	xZKAg2cqW3o
14/04/2022	08:30:36	361	128.75	XLON	xZKAg2cqW3q
14/04/2022	08:30:36	823	128.75	XLON	xZKAg2cqW32
14/04/2022	08:30:36	722	128.75	XLON	xZKAg2cqW34
14/04/2022	08:30:19	1147	128.80	XLON	xZKAg2cqWN4
14/04/2022	08:30:02	2360	128.80	XLON	xZKAg2cqWV7
14/04/2022	08:28:44	1298	128.95	XLON	xZKAg2cqXFR
14/04/2022	08:28:44	154	128.95	XLON	xZKAg2cqXFP
14/04/2022	08:28:44	1500	128.95	XLON	xZKAg2cqXFT
14/04/2022	08:25:59	1926	128.60	XLON	xZKAg2cqldq
14/04/2022	08:24:32	903	128.80	XLON	xZKAg2cqlV$
14/04/2022	08:24:31	1528	128.85	XLON	xZKAg2cqlVM
14/04/2022	08:24:31	1063	128.90	XLON	xZKAg2cqlVO
14/04/2022	08:24:31	388	128.90	XLON	xZKAg2cqlVT
14/04/2022	08:24:25	129	128.90	XLON	xZKAg2cqlPS
14/04/2022	08:24:25	388	128.90	XLON	xZKAg2cqlPU
14/04/2022	08:22:24	136	128.80	XLON	xZKAg2cqjbd
14/04/2022	08:22:24	856	128.80	XLON	xZKAg2cqjbf
14/04/2022	08:22:11	1862	128.90	XLON	xZKAg2cqjrt
14/04/2022	08:20:52	1122	128.85	XLON	xZKAg2cqgcN
14/04/2022	08:20:52	123	128.85	XLON	xZKAg2cqgcP
14/04/2022	08:20:05	1696	128.80	XLON	xZKAg2cqgn7
14/04/2022	08:20:01	1541	128.80	XLON	xZKAg2cqgyg
14/04/2022	08:18:26	1644	128.75	XLON	xZKAg2cqhX4
14/04/2022	08:18:26	1244	128.80	XLON	xZKAg2cqhXA
14/04/2022	08:17:14	1022	128.65	XLON	xZKAg2cqhLN
14/04/2022	08:17:11	2020	128.65	XLON	xZKAg2cqhNE
14/04/2022	08:15:53	248	128.20	XLON	xZKAg2cqe5z
14/04/2022	08:15:52	1694	128.25	XLON	xZKAg2cqe4O
14/04/2022	08:15:15	1284	128.40	XLON	xZKAg2cqeT3
14/04/2022	08:15:01	1577	128.45	XLON	xZKAg2cqfiW
14/04/2022	08:14:41	3	128.45	XLON	xZKAg2cqfnf
14/04/2022	08:14:09	984	128.45	XLON	xZKAg2cqf7I
14/04/2022	08:14:09	1402	128.50	XLON	xZKAg2cqf7K
14/04/2022	08:12:54	1859	128.55	XLON	xZKAg2cqMpk
14/04/2022	08:12:04	1738	128.70	XLON	xZKAg2cqMND
14/04/2022	08:12:01	1799	128.75	XLON	xZKAg2cqMJs
14/04/2022	08:10:41	777	129.25	XLON	xZKAg2cqN0o
14/04/2022	08:10:41	743	129.25	XLON	xZKAg2cqN0q
14/04/2022	08:10:36	1147	129.30	XLON	xZKAg2cqN3H
14/04/2022	08:10:31	549	129.30	XLON	xZKAg2cqND7
14/04/2022	08:10:31	387	129.30	XLON	xZKAg2cqND9
14/04/2022	08:09:11	191	129.60	XLON	xZKAg2cqKtq
14/04/2022	08:09:11	763	129.60	XLON	xZKAg2cqKts
14/04/2022	08:09:03	1339	129.60	XLON	xZKAg2cqKmS
14/04/2022	08:09:02	2361	129.65	XLON	xZKAg2cqKp4
14/04/2022	08:07:56	672	129.60	XLON	xZKAg2cqLb0
14/04/2022	08:07:56	1674	129.60	XLON	xZKAg2cqLb2
14/04/2022	08:07:50	1236	129.65	XLON	xZKAg2cqLdh
14/04/2022	08:07:50	1110	129.65	XLON	xZKAg2cqLdj
14/04/2022	08:05:22	1342	129.85	XLON	xZKAg2cqIui
14/04/2022	08:05:11	1502	129.90	XLON	xZKAg2cqI68
14/04/2022	08:05:00	2355	129.95	XLON	xZKAg2cqIFx
14/04/2022	08:03:18	1949	130.00	XLON	xZKAg2cqJx0
14/04/2022	08:03:18	401	130.10	XLON	xZKAg2cqJxB
14/04/2022	08:03:18	967	130.10	XLON	xZKAg2cqJxD
14/04/2022	08:02:29	1675	129.95	XLON	xZKAg2cqJSF
14/04/2022	08:02:29	3732	130.00	XLON	xZKAg2cqJSH

-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 rns@lseg.com 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

POSFZGMDMRRGZZZ