REG - Taylor Wimpey PLC - Transaction in Own Shares
09/03/2022 07:00
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220309:nRSI1034Ea&default-theme=true RNS Number : 1034E Taylor Wimpey PLC 09 March 2022 9 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: 8 March 2022 Number of ordinary shares purchased: 1,700,000 shares Lowest price paid per share: 127.90 pence Highest price paid per share: 132.00 pence Average price paid per share: 129.86 pence Venue: London Stock Exchange The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 5,232,513 of its ordinary shares in treasury and has 3,643,694,952 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,643,694,952 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: 8 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 08/03/2022 16:28:19 126 128.25 XLON xZKAr$aTG39 08/03/2022 16:27:44 1418 128.15 XLON xZKAr$aTHkm 08/03/2022 16:27:44 2199 128.20 XLON xZKAr$aTHkH 08/03/2022 16:27:35 2051 128.30 XLON xZKAr$aTHsl 08/03/2022 16:26:52 1283 128.00 XLON xZKAr$aTUWi 08/03/2022 16:26:48 2438 128.05 XLON xZKAr$aTUj$ 08/03/2022 16:26:28 3282 128.00 XLON xZKAr$aTUxQ 08/03/2022 16:26:02 1841 128.00 XLON xZKAr$aTUOm 08/03/2022 16:26:02 2968 128.05 XLON xZKAr$aTUOv 08/03/2022 16:26:02 1229 128.05 XLON xZKAr$aTUOx 08/03/2022 16:25:20 1003 128.05 XLON xZKAr$aTVT2 08/03/2022 16:25:20 2161 128.05 XLON xZKAr$aTVT8 08/03/2022 16:25:16 4088 128.10 XLON xZKAr$aTVRi 08/03/2022 16:24:56 1624 128.05 XLON xZKAr$aTSmU 08/03/2022 16:24:53 2694 128.10 XLON xZKAr$aTSym 08/03/2022 16:24:51 1938 128.15 XLON xZKAr$aTS@F 08/03/2022 16:24:51 3446 128.20 XLON xZKAr$aTS@G 08/03/2022 16:24:51 971 128.20 XLON xZKAr$aTS@I 08/03/2022 16:23:33 3159 128.20 XLON xZKAr$aTTJs 08/03/2022 16:23:09 1003 128.20 XLON xZKAr$aTQrU 08/03/2022 16:23:02 1180 128.20 XLON xZKAr$aTQm0 08/03/2022 16:22:33 2565 128.25 XLON xZKAr$aTQB0 08/03/2022 16:22:00 1320 128.35 XLON xZKAr$aTRkP 08/03/2022 16:21:59 2449 128.40 XLON xZKAr$aTRf$ 08/03/2022 16:21:59 2090 128.40 XLON xZKAr$aTRfB 08/03/2022 16:21:59 1292 128.40 XLON xZKAr$aTRfD 08/03/2022 16:21:09 1287 128.55 XLON xZKAr$aTOje 08/03/2022 16:21:09 1833 128.60 XLON xZKAr$aTOjt 08/03/2022 16:20:41 1283 128.65 XLON xZKAr$aTOFj 08/03/2022 16:20:40 1938 128.70 XLON xZKAr$aTO9H 08/03/2022 16:20:40 2180 128.70 XLON xZKAr$aTO9T 08/03/2022 16:20:26 3929 128.75 XLON xZKAr$aTOS5 08/03/2022 16:20:07 1926 128.80 XLON xZKAr$aTPhl 08/03/2022 16:20:07 408 128.80 XLON xZKAr$aTPhn 08/03/2022 16:18:59 884 128.70 XLON xZKAr$aT6vE 08/03/2022 16:18:59 647 128.70 XLON xZKAr$aT6vG 08/03/2022 16:18:58 2410 128.75 XLON xZKAr$aT6xo 08/03/2022 16:18:58 1416 128.75 XLON xZKAr$aT6x0 08/03/2022 16:18:58 3379 128.75 XLON xZKAr$aT6x2 08/03/2022 16:17:42 1118 128.75 XLON xZKAr$aT7Sh 08/03/2022 16:17:42 1266 128.70 XLON xZKAr$aT7Sw 08/03/2022 16:17:42 1801 128.75 XLON xZKAr$aT7Sy 08/03/2022 16:17:02 1093 128.85 XLON xZKAr$aT4VI 08/03/2022 16:17:02 1595 128.85 XLON xZKAr$aT4VT 08/03/2022 16:16:44 2088 128.90 XLON xZKAr$aT5ek 08/03/2022 16:16:43 770 128.95 XLON xZKAr$aT5gI 08/03/2022 16:16:43 3989 128.95 XLON xZKAr$aT5gK 08/03/2022 16:16:37 1720 129.00 XLON xZKAr$aT5mT 08/03/2022 16:16:34 2854 129.05 XLON xZKAr$aT5z8 08/03/2022 16:16:33 2800 129.10 XLON xZKAr$aT5yG 08/03/2022 16:15:02 2963 128.95 XLON xZKAr$aT2Qj 08/03/2022 16:13:35 1277 128.85 XLON xZKAr$aT0vk 08/03/2022 16:13:35 1266 128.85 XLON xZKAr$aT0v3 08/03/2022 16:13:21 1211 128.90 XLON xZKAr$aT0CF 08/03/2022 16:13:08 1498 128.90 XLON xZKAr$aT0Gj 08/03/2022 16:13:05 930 128.90 XLON xZKAr$aT0IK 08/03/2022 16:13:05 1165 128.90 XLON xZKAr$aT0IM 08/03/2022 16:13:05 906 128.90 XLON xZKAr$aT0Th 08/03/2022 16:12:53 1207 128.90 XLON xZKAr$aT1W8 08/03/2022 16:12:15 1003 128.90 XLON xZKAr$aT19F 08/03/2022 16:11:50 1408 128.90 XLON xZKAr$aTEZA 08/03/2022 16:11:49 2956 128.95 XLON xZKAr$aTEj7 08/03/2022 16:11:47 3077 129.00 XLON xZKAr$aTElF 08/03/2022 16:11:47 2245 129.00 XLON xZKAr$aTElH 08/03/2022 16:11:17 2953 128.95 XLON xZKAr$aTE2y 08/03/2022 16:10:46 2025 128.95 XLON xZKAr$aTFiE 08/03/2022 16:10:38 809 128.95 XLON xZKAr$aTFt4 08/03/2022 16:10:38 691 128.95 XLON xZKAr$aTFt8 08/03/2022 16:09:55 1113 128.80 XLON xZKAr$aTCa$ 08/03/2022 16:09:55 3319 128.80 XLON xZKAr$aTCa7 08/03/2022 16:08:33 4464 128.70 XLON xZKAr$aTD$y 08/03/2022 16:08:32 5291 128.70 XLON xZKAr$aTD@w 08/03/2022 16:06:19 1395 128.80 XLON xZKAr$aTBUD 08/03/2022 16:06:19 1319 128.80 XLON xZKAr$aTBUQ 08/03/2022 16:06:05 2004 128.85 XLON xZKAr$aT8qq 08/03/2022 16:06:05 1643 128.85 XLON xZKAr$aT8qw 08/03/2022 16:05:38 3744 128.90 XLON xZKAr$aT8Ks 08/03/2022 16:05:38 3186 128.90 XLON xZKAr$aT8K4 08/03/2022 16:04:50 1817 128.90 XLON xZKAr$aT9A$ 08/03/2022 16:04:48 1464 128.95 XLON xZKAr$aT9Mk 08/03/2022 16:04:48 2678 128.95 XLON xZKAr$aT9Mm 08/03/2022 16:03:03 1715 128.75 XLON xZKAr$aUt99 08/03/2022 16:03:02 2935 128.80 XLON xZKAr$aUtA$ 08/03/2022 16:03:02 1475 128.80 XLON xZKAr$aUtLu 08/03/2022 16:03:02 2676 128.80 XLON xZKAr$aUtLw 08/03/2022 16:01:34 1799 128.75 XLON xZKAr$aUrqi 08/03/2022 16:01:34 1524 128.75 XLON xZKAr$aUrqR 08/03/2022 16:01:26 2116 128.75 XLON xZKAr$aUryH 08/03/2022 16:00:40 880 128.95 XLON xZKAr$aUoZF 08/03/2022 16:00:40 1137 128.95 XLON xZKAr$aUoZU 08/03/2022 16:00:31 1705 129.00 XLON xZKAr$aUomc 08/03/2022 16:00:31 1267 129.00 XLON xZKAr$aUom7 08/03/2022 16:00:02 1089 128.95 XLON xZKAr$aUoOs 08/03/2022 16:00:01 1551 129.00 XLON xZKAr$aUpaW 08/03/2022 15:59:35 1095 128.90 XLON xZKAr$aUp3l 08/03/2022 15:59:25 1098 128.95 XLON xZKAr$aUpMI 08/03/2022 15:59:25 1564 129.00 XLON xZKAr$aUpHX 08/03/2022 15:58:32 1050 128.90 XLON xZKAr$aUnbr 08/03/2022 15:58:32 1534 128.95 XLON xZKAr$aUnbD 08/03/2022 15:58:32 368 128.95 XLON xZKAr$aUnaZ 08/03/2022 15:58:32 1817 128.95 XLON xZKAr$aUnab 08/03/2022 15:58:32 18 128.95 XLON xZKAr$aUnad 08/03/2022 15:57:44 1344 128.75 XLON xZKAr$aUnSa 08/03/2022 15:57:44 1914 128.80 XLON xZKAr$aUnSQ 08/03/2022 15:57:13 1927 128.75 XLON xZKAr$aU@xq 08/03/2022 15:57:12 2079 128.80 XLON xZKAr$aU@we 08/03/2022 15:56:11 1106 129.00 XLON xZKAr$aU$wm 08/03/2022 15:56:10 1649 129.05 XLON xZKAr$aU$5a 08/03/2022 15:56:10 3770 129.05 XLON xZKAr$aU$5l 08/03/2022 15:55:53 3831 129.10 XLON xZKAr$aU$TT 08/03/2022 15:55:23 1004 129.15 XLON xZKAr$aUymo 08/03/2022 15:55:23 260 129.15 XLON xZKAr$aUymm 08/03/2022 15:55:23 5862 129.15 XLON xZKAr$aUymk 08/03/2022 15:53:06 985 129.05 XLON xZKAr$aUwND 08/03/2022 15:53:04 1459 129.10 XLON xZKAr$aUwH0 08/03/2022 15:53:04 1096 129.10 XLON xZKAr$aUwHJ 08/03/2022 15:52:39 1623 129.15 XLON xZKAr$aUxg9 08/03/2022 15:52:39 2223 129.15 XLON xZKAr$aUxgH 08/03/2022 15:52:01 1771 129.15 XLON xZKAr$aUxGd 08/03/2022 15:52:01 1656 129.15 XLON xZKAr$aUxGk 08/03/2022 15:51:30 1581 129.00 XLON xZKAr$aUuzh 08/03/2022 15:51:30 1581 129.00 XLON xZKAr$aUuzA 08/03/2022 15:50:55 1764 128.95 XLON xZKAr$aUuOd 08/03/2022 15:50:55 1839 128.95 XLON xZKAr$aUuOx 08/03/2022 15:50:35 4190 129.00 XLON xZKAr$aUvge 08/03/2022 15:50:35 5975 129.00 XLON xZKAr$aUvgl 08/03/2022 15:49:48 531 129.05 XLON xZKAr$aUcdV 08/03/2022 15:49:48 3000 129.05 XLON xZKAr$aUccX 08/03/2022 15:49:48 3786 129.00 XLON xZKAr$aUcch 08/03/2022 15:47:48 3903 128.85 XLON xZKAr$aUaWH 08/03/2022 15:46:12 1749 128.65 XLON xZKAr$aUbw3 08/03/2022 15:46:05 2487 128.70 XLON xZKAr$aUb0v 08/03/2022 15:46:04 4460 128.70 XLON xZKAr$aUb2a 08/03/2022 15:44:31 1393 128.70 XLON xZKAr$aUZbH 08/03/2022 15:44:11 1622 128.60 XLON xZKAr$aUZo8 08/03/2022 15:44:06 2084 128.60 XLON xZKAr$aUZwz 08/03/2022 15:44:03 2247 128.65 XLON xZKAr$aUZ5H 08/03/2022 15:43:21 1256 128.70 XLON xZKAr$aUWj8 08/03/2022 15:43:03 2202 128.65 XLON xZKAr$aUWza 08/03/2022 15:42:24 1742 128.55 XLON xZKAr$aUXam 08/03/2022 15:42:24 2805 128.55 XLON xZKAr$aUXat 08/03/2022 15:42:07 1735 128.60 XLON xZKAr$aUXoT 08/03/2022 15:41:27 1003 128.60 XLON xZKAr$aUXPs 08/03/2022 15:40:40 868 128.90 XLON xZKAr$aUkw@ 08/03/2022 15:40:40 1560 128.95 XLON xZKAr$aUkw0 08/03/2022 15:40:38 2682 129.00 XLON xZKAr$aUk4q 08/03/2022 15:40:38 874 129.00 XLON xZKAr$aUk4s 08/03/2022 15:40:38 4206 129.00 XLON xZKAr$aUk4@ 08/03/2022 15:38:38 1318 128.55 XLON xZKAr$aUiyH 08/03/2022 15:38:38 309 128.60 XLON xZKAr$aUiyO 08/03/2022 15:38:38 1500 128.60 XLON xZKAr$aUi$k 08/03/2022 15:38:38 2546 128.60 XLON xZKAr$aUi$3 08/03/2022 15:37:50 767 128.60 XLON xZKAr$aUjeO 08/03/2022 15:37:50 236 128.60 XLON xZKAr$aUjeQ 08/03/2022 15:37:24 1595 128.65 XLON xZKAr$aUj2S 08/03/2022 15:37:22 1586 128.65 XLON xZKAr$aUjFK 08/03/2022 15:37:22 2258 128.70 XLON xZKAr$aUjFM 08/03/2022 15:36:19 990 128.65 XLON xZKAr$aUgA$ 08/03/2022 15:36:19 612 128.65 XLON xZKAr$aUgA1 08/03/2022 15:36:19 2280 128.70 XLON xZKAr$aUgA3 08/03/2022 15:35:40 760 128.25 XLON xZKAr$aUh21 08/03/2022 15:35:38 884 128.30 XLON xZKAr$aUhFY 08/03/2022 15:35:38 200 128.30 XLON xZKAr$aUhFa 08/03/2022 15:35:14 531 128.35 XLON xZKAr$aUeYl 08/03/2022 15:35:14 292 128.35 XLON xZKAr$aUeYm 08/03/2022 15:35:14 1201 128.40 XLON xZKAr$aUeYu 08/03/2022 15:35:14 1150 128.40 XLON xZKAr$aUeYH 08/03/2022 15:34:38 1099 128.50 XLON xZKAr$aUeGr 08/03/2022 15:34:38 1606 128.55 XLON xZKAr$aUeJi 08/03/2022 15:34:38 734 128.55 XLON xZKAr$aUeJr 08/03/2022 15:34:38 431 128.55 XLON xZKAr$aUeJt 08/03/2022 15:34:38 1660 128.60 XLON xZKAr$aUeJv 08/03/2022 15:33:35 1047 128.65 XLON xZKAr$aUfHN 08/03/2022 15:33:35 1481 128.60 XLON xZKAr$aUfHS 08/03/2022 15:33:35 2108 128.65 XLON xZKAr$aUfGY 08/03/2022 15:33:06 707 128.65 XLON xZKAr$aUMo1 08/03/2022 15:33:06 385 128.65 XLON xZKAr$aUMo3 08/03/2022 15:33:06 1092 128.65 XLON xZKAr$aUMyJ 08/03/2022 15:32:18 1099 128.85 XLON xZKAr$aUNuT 08/03/2022 15:32:18 822 128.85 XLON xZKAr$aUNxC 08/03/2022 15:32:05 1182 128.85 XLON xZKAr$aUNBi 08/03/2022 15:32:05 226 128.85 XLON xZKAr$aUNBV 08/03/2022 15:32:05 1723 128.85 XLON xZKAr$aUNAZ 08/03/2022 15:32:05 4441 128.90 XLON xZKAr$aUNAX 08/03/2022 15:30:32 845 129.00 XLON xZKAr$aULLq 08/03/2022 15:30:31 1206 129.05 XLON xZKAr$aULLD 08/03/2022 15:30:30 69 129.10 XLON xZKAr$aULMb 08/03/2022 15:30:30 730 129.10 XLON xZKAr$aULMd 08/03/2022 15:30:27 1108 129.15 XLON xZKAr$aULTZ 08/03/2022 15:30:27 30 129.15 XLON xZKAr$aULTb 08/03/2022 15:30:07 2143 128.90 XLON xZKAr$aUIxf 08/03/2022 15:30:02 2895 128.95 XLON xZKAr$aUI0Q 08/03/2022 15:29:41 1552 128.90 XLON xZKAr$aUIUJ 08/03/2022 15:28:29 1216 128.65 XLON xZKAr$aUGhs 08/03/2022 15:28:28 1449 128.65 XLON xZKAr$aUGrp 08/03/2022 15:28:14 1837 128.70 XLON xZKAr$aUGuw 08/03/2022 15:28:14 258 128.70 XLON xZKAr$aUGuy 08/03/2022 15:28:14 1461 128.70 XLON xZKAr$aUGuD 08/03/2022 15:27:33 2128 128.70 XLON xZKAr$aUHjx 08/03/2022 15:27:33 279 128.70 XLON xZKAr$aUHj6 08/03/2022 15:27:33 1399 128.70 XLON xZKAr$aUHj8 08/03/2022 15:26:52 2435 128.45 XLON xZKAr$aUHQK 08/03/2022 15:26:52 3078 128.45 XLON xZKAr$aUUaW 08/03/2022 15:26:52 2246 128.45 XLON xZKAr$aUUaY 08/03/2022 15:25:45 2062 128.45 XLON xZKAr$aUVbT 08/03/2022 15:24:43 1351 128.50 XLON xZKAr$aUSXk 08/03/2022 15:24:40 1214 128.50 XLON xZKAr$aUSiD 08/03/2022 15:24:16 854 128.75 XLON xZKAr$aUSFg 08/03/2022 15:24:14 137 128.75 XLON xZKAr$aUSFV 08/03/2022 15:24:13 869 128.80 XLON xZKAr$aUS9z 08/03/2022 15:24:12 137 128.80 XLON xZKAr$aUS9H 08/03/2022 15:24:11 1078 128.85 XLON xZKAr$aUS8S 08/03/2022 15:24:10 137 128.85 XLON xZKAr$aUSAS 08/03/2022 15:24:02 137 128.85 XLON xZKAr$aUSIy 08/03/2022 15:23:51 1918 128.85 XLON xZKAr$aUTaE 08/03/2022 15:23:16 842 128.75 XLON xZKAr$aUTC1 08/03/2022 15:23:16 883 128.70 XLON xZKAr$aUTC8 08/03/2022 15:23:16 1259 128.75 XLON xZKAr$aUTCA 08/03/2022 15:22:51 954 128.70 XLON xZKAr$aUQi3 08/03/2022 15:22:44 1009 128.75 XLON xZKAr$aUQtL 08/03/2022 15:22:41 1009 128.75 XLON xZKAr$aUQpt 08/03/2022 15:22:22 1256 128.75 XLON xZKAr$aUQ6q 08/03/2022 15:22:12 1816 128.80 XLON xZKAr$aUQ8G 08/03/2022 15:22:12 1489 128.80 XLON xZKAr$aUQBZ 08/03/2022 15:21:23 835 128.75 XLON xZKAr$aURFo 08/03/2022 15:21:23 1754 128.75 XLON xZKAr$aURFD 08/03/2022 15:21:14 911 128.80 XLON xZKAr$aURMc 08/03/2022 15:21:10 1300 128.85 XLON xZKAr$aURIS 08/03/2022 15:20:36 760 129.00 XLON xZKAr$aUO8V 08/03/2022 15:20:36 1087 129.05 XLON xZKAr$aUOAC 08/03/2022 15:20:31 1758 129.10 XLON xZKAr$aUONA 08/03/2022 15:20:27 2500 129.15 XLON xZKAr$aUOTu 08/03/2022 15:19:29 1628 129.20 XLON xZKAr$aUPSj 08/03/2022 15:19:29 2316 129.25 XLON xZKAr$aUPSz 08/03/2022 15:19:21 2844 129.25 XLON xZKAr$aU6aI 08/03/2022 15:18:03 839 129.25 XLON xZKAr$aU7@A 08/03/2022 15:18:03 1802 129.30 XLON xZKAr$aU7xx 08/03/2022 15:18:03 4380 129.35 XLON xZKAr$aU7w4 08/03/2022 15:17:10 2403 129.20 XLON xZKAr$aU4oV 08/03/2022 15:16:57 5477 129.25 XLON xZKAr$aU43G 08/03/2022 15:16:57 1507 129.20 XLON xZKAr$aU43V 08/03/2022 15:16:57 3436 129.25 XLON xZKAr$aU421 08/03/2022 15:14:44 1908 128.70 XLON xZKAr$aU2Rv 08/03/2022 15:14:00 1439 128.55 XLON xZKAr$aU3AK 08/03/2022 15:14:00 2386 128.60 XLON xZKAr$aU3Ld 08/03/2022 15:14:00 2704 128.65 XLON xZKAr$aU3Li 08/03/2022 15:14:00 2735 128.65 XLON xZKAr$aU3Lk 08/03/2022 15:13:45 282 128.70 XLON xZKAr$aU3RN 08/03/2022 15:13:45 2659 128.70 XLON xZKAr$aU3RP 08/03/2022 15:13:05 3417 128.45 XLON xZKAr$aU01o 08/03/2022 15:13:04 1124 128.50 XLON xZKAr$aU02u 08/03/2022 15:13:04 2661 128.50 XLON xZKAr$aU02w 08/03/2022 15:10:03 703 127.90 XLON xZKAr$aUCYJ 08/03/2022 15:10:00 57 127.90 XLON xZKAr$aUCea 08/03/2022 15:10:00 1084 127.95 XLON xZKAr$aUCgR 08/03/2022 15:09:51 982 128.00 XLON xZKAr$aUCoJ 08/03/2022 15:09:51 653 128.00 XLON xZKAr$aUCoL 08/03/2022 15:09:35 2195 128.00 XLON xZKAr$aUC3e 08/03/2022 15:09:31 2384 128.05 XLON xZKAr$aUCFh 08/03/2022 15:08:31 1312 127.90 XLON xZKAr$aUDKR 08/03/2022 15:08:17 1656 127.90 XLON xZKAr$aUDQc 08/03/2022 15:08:17 136 127.90 XLON xZKAr$aUDQe 08/03/2022 15:08:15 2548 127.95 XLON xZKAr$aUAcW 08/03/2022 15:08:12 2228 128.00 XLON xZKAr$aUAWL 08/03/2022 15:08:12 137 128.00 XLON xZKAr$aUAWN 08/03/2022 15:07:04 1524 128.10 XLON xZKAr$aUBhS 08/03/2022 15:07:04 137 128.10 XLON xZKAr$aUBhU 08/03/2022 15:07:00 2365 128.15 XLON xZKAr$aUBps 08/03/2022 15:06:17 1658 128.25 XLON xZKAr$aU8jO 08/03/2022 15:06:17 265 128.30 XLON xZKAr$aU8iu 08/03/2022 15:06:17 2096 128.30 XLON xZKAr$aU8iG 08/03/2022 15:05:37 1864 128.40 XLON xZKAr$aU8Ry 08/03/2022 15:05:35 2652 128.45 XLON xZKAr$aU9aP 08/03/2022 15:04:50 1375 128.15 XLON xZKAr$aU9U@ 08/03/2022 15:04:44 1156 128.20 XLON xZKAr$aVsXo 08/03/2022 15:04:31 1114 128.15 XLON xZKAr$aVshv 08/03/2022 15:04:26 1590 128.20 XLON xZKAr$aVstF 08/03/2022 15:04:20 2182 128.15 XLON xZKAr$aVsoJ 08/03/2022 15:04:08 1500 128.15 XLON xZKAr$aVs0A 08/03/2022 15:03:53 1590 128.15 XLON xZKAr$aVsME 08/03/2022 15:03:28 2469 128.15 XLON xZKAr$aVtfT 08/03/2022 15:02:50 1714 128.10 XLON xZKAr$aVtHg 08/03/2022 15:02:50 1961 128.15 XLON xZKAr$aVtH2 08/03/2022 15:02:03 397 128.60 XLON xZKAr$aVqL7 08/03/2022 15:02:03 864 128.60 XLON xZKAr$aVqL9 08/03/2022 15:02:03 384 128.60 XLON xZKAr$aVqLB 08/03/2022 15:02:03 2341 128.65 XLON xZKAr$aVqLH 08/03/2022 15:02:02 4031 128.70 XLON xZKAr$aVqNl 08/03/2022 15:01:43 138 128.70 XLON xZKAr$aVrje 08/03/2022 15:01:28 392 128.75 XLON xZKAr$aVrzS 08/03/2022 15:01:28 2608 128.75 XLON xZKAr$aVrzU 08/03/2022 15:00:26 1270 128.70 XLON xZKAr$aVomR 08/03/2022 15:00:02 774 128.95 XLON xZKAr$aVpqo 08/03/2022 15:00:01 1108 129.00 XLON xZKAr$aVpsV 08/03/2022 15:00:01 710 129.00 XLON xZKAr$aVpn8 08/03/2022 15:00:01 533 129.00 XLON xZKAr$aVpnA 08/03/2022 14:59:38 1795 129.00 XLON xZKAr$aVmdc 08/03/2022 14:59:38 1530 128.95 XLON xZKAr$aVmdn 08/03/2022 14:59:38 3488 129.00 XLON xZKAr$aVmdr 08/03/2022 14:59:11 3305 129.00 XLON xZKAr$aVmDP 08/03/2022 14:59:11 2439 129.00 XLON xZKAr$aVmDR 08/03/2022 14:59:11 3405 128.95 XLON xZKAr$aVmCy 08/03/2022 14:58:52 1003 128.95 XLON xZKAr$aVnjA 08/03/2022 14:58:19 3619 128.95 XLON xZKAr$aVn3G 08/03/2022 14:55:12 1154 128.80 XLON xZKAr$aVzaj 08/03/2022 14:55:10 1267 128.80 XLON xZKAr$aVzXn 08/03/2022 14:55:06 1003 128.85 XLON xZKAr$aVzgY 08/03/2022 14:55:06 1617 128.85 XLON xZKAr$aVzgf 08/03/2022 14:55:06 2301 128.90 XLON xZKAr$aVzgh 08/03/2022 14:54:10 917 128.85 XLON xZKAr$aVwg0 08/03/2022 14:53:39 1535 129.00 XLON xZKAr$aVwJJ 08/03/2022 14:53:37 1433 129.05 XLON xZKAr$aVwSX 08/03/2022 14:53:30 773 129.15 XLON xZKAr$aVxbH 08/03/2022 14:53:03 1003 129.15 XLON xZKAr$aVx$@ 08/03/2022 14:52:44 1339 129.35 XLON xZKAr$aVxMY 08/03/2022 14:52:43 1907 129.40 XLON xZKAr$aVxJo 08/03/2022 14:52:42 2001 129.45 XLON xZKAr$aVxJF 08/03/2022 14:52:36 4560 129.50 XLON xZKAr$aVxUI 08/03/2022 14:50:52 1270 129.25 XLON xZKAr$aVvHL 08/03/2022 14:50:52 1734 129.30 XLON xZKAr$aVvIo 08/03/2022 14:50:40 866 129.40 XLON xZKAr$aVcW0 08/03/2022 14:50:35 1003 129.45 XLON xZKAr$aVcki 08/03/2022 14:50:20 1324 129.40 XLON xZKAr$aVc5e 08/03/2022 14:49:47 491 129.55 XLON xZKAr$aVdnI 08/03/2022 14:49:43 777 129.55 XLON xZKAr$aVdz6 08/03/2022 14:49:42 2107 129.60 XLON xZKAr$aVd@5 08/03/2022 14:49:42 2358 129.65 XLON xZKAr$aVdvG 08/03/2022 14:49:03 1740 129.60 XLON xZKAr$aVaky 08/03/2022 14:48:32 1611 129.65 XLON xZKAr$aVaAQ 08/03/2022 14:48:32 1262 129.65 XLON xZKAr$aVaLt 08/03/2022 14:48:30 1300 129.70 XLON xZKAr$aVaM9 08/03/2022 14:48:07 2777 129.50 XLON xZKAr$aVbgp 08/03/2022 14:47:03 1320 129.45 XLON xZKAr$aVYpY 08/03/2022 14:47:03 1883 129.50 XLON xZKAr$aVYoO 08/03/2022 14:47:03 1265 129.50 XLON xZKAr$aVYzP 08/03/2022 14:46:37 1003 129.55 XLON xZKAr$aVYJi 08/03/2022 14:46:03 1500 129.60 XLON xZKAr$aVZt9 08/03/2022 14:46:03 295 129.60 XLON xZKAr$aVZt7 08/03/2022 14:46:03 1107 129.55 XLON xZKAr$aVZsX 08/03/2022 14:46:03 1575 129.60 XLON xZKAr$aVZsV 08/03/2022 14:45:40 1260 129.60 XLON xZKAr$aVZES 08/03/2022 14:45:23 1430 129.50 XLON xZKAr$aVWk1 08/03/2022 14:45:21 1731 129.55 XLON xZKAr$aVWh7 08/03/2022 14:45:21 1530 129.55 XLON xZKAr$aVWh9 08/03/2022 14:45:09 1003 129.55 XLON xZKAr$aVW@8 08/03/2022 14:44:48 2294 129.55 XLON xZKAr$aVWLF 08/03/2022 14:44:47 5230 129.60 XLON xZKAr$aVWKx 08/03/2022 14:43:00 1807 128.95 XLON xZKAr$aVlcy 08/03/2022 14:43:00 431 128.95 XLON xZKAr$aVlc0 08/03/2022 14:43:00 1165 128.95 XLON xZKAr$aVlc8 08/03/2022 14:43:00 2481 128.95 XLON xZKAr$aVlcA 08/03/2022 14:41:53 502 128.80 XLON xZKAr$aViMC 08/03/2022 14:41:53 911 128.80 XLON xZKAr$aViME 08/03/2022 14:41:53 1283 128.85 XLON xZKAr$aViGl 08/03/2022 14:41:53 1940 128.85 XLON xZKAr$aViGn 08/03/2022 14:41:52 4873 128.85 XLON xZKAr$aViJH 08/03/2022 14:41:30 1769 128.90 XLON xZKAr$aVjm$ 08/03/2022 14:39:50 1087 129.00 XLON xZKAr$aVecj 08/03/2022 14:39:47 62 129.05 XLON xZKAr$aVehp 08/03/2022 14:39:47 1500 129.05 XLON xZKAr$aVehr 08/03/2022 14:39:47 1222 129.05 XLON xZKAr$aVehJ 08/03/2022 14:39:20 1764 128.95 XLON xZKAr$aVfqv 08/03/2022 14:39:20 2511 129.00 XLON xZKAr$aVfqw 08/03/2022 14:38:52 711 128.95 XLON xZKAr$aVMrs 08/03/2022 14:38:50 936 128.95 XLON xZKAr$aVMov 08/03/2022 14:38:48 2383 128.95 XLON xZKAr$aVM$X 08/03/2022 14:37:47 320 128.90 XLON xZKAr$aVK3z 08/03/2022 14:37:47 947 128.90 XLON xZKAr$aVK3x 08/03/2022 14:37:42 1805 128.95 XLON xZKAr$aVKNw 08/03/2022 14:37:41 1228 128.95 XLON xZKAr$aVKJ5 08/03/2022 14:37:18 825 128.95 XLON xZKAr$aVL10 08/03/2022 14:37:18 1003 129.00 XLON xZKAr$aVL0m 08/03/2022 14:36:58 1003 129.00 XLON xZKAr$aVIfv 08/03/2022 14:36:30 1557 129.35 XLON xZKAr$aVJlW 08/03/2022 14:36:29 2215 129.40 XLON xZKAr$aVJeT 08/03/2022 14:36:27 3279 129.40 XLON xZKAr$aVJqN 08/03/2022 14:36:27 257 129.40 XLON xZKAr$aVJqP 08/03/2022 14:36:13 3320 129.45 XLON xZKAr$aVJEy 08/03/2022 14:36:12 797 129.55 XLON xZKAr$aVJ8U 08/03/2022 14:35:13 1357 128.85 XLON xZKAr$aVHTq 08/03/2022 14:34:37 1321 128.65 XLON xZKAr$aVVj@ 08/03/2022 14:34:31 2785 128.70 XLON xZKAr$aVVyN 08/03/2022 14:34:28 1127 128.75 XLON xZKAr$aVVxl 08/03/2022 14:34:20 1605 128.80 XLON xZKAr$aVVMa 08/03/2022 14:33:47 1003 128.85 XLON xZKAr$aVTch 08/03/2022 14:33:47 1006 128.80 XLON xZKAr$aVTcf 08/03/2022 14:33:08 1689 128.75 XLON xZKAr$aVQg2 08/03/2022 14:33:08 1554 128.80 XLON xZKAr$aVQgK 08/03/2022 14:32:52 2243 128.85 XLON xZKAr$aVQEh 08/03/2022 14:32:51 2243 128.90 XLON xZKAr$aVQBY 08/03/2022 14:32:32 1391 128.90 XLON xZKAr$aVRtp 08/03/2022 14:32:07 1032 128.80 XLON xZKAr$aVRO2 08/03/2022 14:32:07 1468 128.85 XLON xZKAr$aVRO9 08/03/2022 14:31:31 1003 128.90 XLON xZKAr$aVOOF 08/03/2022 14:31:27 921 128.90 XLON xZKAr$aVPZn 08/03/2022 14:31:16 848 128.90 XLON xZKAr$aVPwY 08/03/2022 14:31:08 918 129.00 XLON xZKAr$aVPHW 08/03/2022 14:31:08 85 129.00 XLON xZKAr$aVPMU 08/03/2022 14:31:08 2079 129.00 XLON xZKAr$aVPGF 08/03/2022 14:31:08 4737 129.05 XLON xZKAr$aVPGJ 08/03/2022 14:30:42 1003 129.10 XLON xZKAr$aV6FT 08/03/2022 14:30:41 16 129.15 XLON xZKAr$aV6ED 08/03/2022 14:30:41 83 129.15 XLON xZKAr$aV6EB 08/03/2022 14:30:41 1500 129.15 XLON xZKAr$aV6EF 08/03/2022 14:30:41 3323 129.05 XLON xZKAr$aV69g 08/03/2022 14:28:32 941 129.10 XLON xZKAr$aV4sZ 08/03/2022 14:28:22 1666 129.10 XLON xZKAr$aV5bC 08/03/2022 14:27:43 1909 129.15 XLON xZKAr$aV53S 08/03/2022 14:27:43 1714 129.20 XLON xZKAr$aV53U 08/03/2022 14:27:43 1001 129.20 XLON xZKAr$aV522 08/03/2022 14:27:40 5059 129.20 XLON xZKAr$aV5E2 08/03/2022 14:25:17 1053 129.00 XLON xZKAr$aV3@Z 08/03/2022 14:25:17 259 129.00 XLON xZKAr$aV3@b 08/03/2022 14:25:07 1296 129.00 XLON xZKAr$aV3wM 08/03/2022 14:25:00 617 129.00 XLON xZKAr$aV3Fy 08/03/2022 14:25:00 1500 129.00 XLON xZKAr$aV3F0 08/03/2022 14:25:00 1042 129.00 XLON xZKAr$aV3F@ 08/03/2022 14:25:00 4700 129.00 XLON xZKAr$aV3E3 08/03/2022 14:23:54 1456 129.00 XLON xZKAr$aV0wA 08/03/2022 14:23:54 1500 129.00 XLON xZKAr$aV0wJ 08/03/2022 14:23:54 1781 129.05 XLON xZKAr$aV0wH 08/03/2022 14:23:54 48 129.05 XLON xZKAr$aV0wF 08/03/2022 14:23:54 607 128.95 XLON xZKAr$aV0wM 08/03/2022 14:23:54 278 128.95 XLON xZKAr$aV0wO 08/03/2022 14:23:54 1468 129.00 XLON xZKAr$aV0wS 08/03/2022 14:23:54 3347 129.05 XLON xZKAr$aV0wU 08/03/2022 14:18:38 984 128.75 XLON xZKAr$aVCtt 08/03/2022 14:18:29 775 128.80 XLON xZKAr$aVC@J 08/03/2022 14:18:29 1003 128.85 XLON xZKAr$aVC@L 08/03/2022 14:18:19 1606 128.85 XLON xZKAr$aVC6b 08/03/2022 14:18:05 2779 128.90 XLON xZKAr$aVCBI 08/03/2022 14:17:40 232 128.90 XLON xZKAr$aVDhe 08/03/2022 14:17:40 3340 128.90 XLON xZKAr$aVDhg 08/03/2022 14:17:11 1500 128.90 XLON xZKAr$aVDEm 08/03/2022 14:15:03 755 128.90 XLON xZKAr$aVBwC 08/03/2022 14:14:41 1568 129.00 XLON xZKAr$aVBBk 08/03/2022 14:14:41 963 129.00 XLON xZKAr$aVBB6 08/03/2022 14:14:12 1287 128.90 XLON xZKAr$aVBRp 08/03/2022 14:13:37 852 129.05 XLON xZKAr$aV8$n 08/03/2022 14:13:33 139 129.10 XLON xZKAr$aV8$U 08/03/2022 14:13:33 1 129.10 XLON xZKAr$aV8@Y 08/03/2022 14:13:33 1274 129.10 XLON xZKAr$aV8@a 08/03/2022 14:13:32 3222 129.15 XLON xZKAr$aV8@M 08/03/2022 14:12:55 3000 129.00 XLON xZKAr$aV9bT 08/03/2022 14:11:46 2616 128.80 XLON xZKAr$aV9L9 08/03/2022 14:09:47 1003 128.85 XLON xZKAr$aOtm5 08/03/2022 14:09:41 818 128.90 XLON xZKAr$aOt@d 08/03/2022 14:09:41 1358 128.95 XLON xZKAr$aOt@n 08/03/2022 14:09:27 1056 128.95 XLON xZKAr$aOt2G 08/03/2022 14:09:27 323 128.95 XLON xZKAr$aOt2I 08/03/2022 14:08:29 1681 129.00 XLON xZKAr$aOqx8 08/03/2022 14:07:46 806 129.35 XLON xZKAr$aOrk4 08/03/2022 14:07:44 1159 129.40 XLON xZKAr$aOreW 08/03/2022 14:07:44 2185 129.40 XLON xZKAr$aOred 08/03/2022 14:06:49 2126 129.45 XLON xZKAr$aOrJ6 08/03/2022 14:06:49 1784 129.45 XLON xZKAr$aOrJJ 08/03/2022 14:05:40 1312 129.45 XLON xZKAr$aOoFB 08/03/2022 14:04:46 1158 129.50 XLON xZKAr$aOp3W 08/03/2022 14:04:46 1448 129.55 XLON xZKAr$aOp3Y 08/03/2022 14:04:33 3301 129.60 XLON xZKAr$aOpKH 08/03/2022 14:04:33 5279 129.60 XLON xZKAr$aOpKU 08/03/2022 14:02:38 5048 129.55 XLON xZKAr$aOnzg 08/03/2022 14:00:03 1347 129.55 XLON xZKAr$aO$fi 08/03/2022 14:00:03 1640 129.55 XLON xZKAr$aO$fI 08/03/2022 13:59:40 1705 129.55 XLON xZKAr$aO$5x 08/03/2022 13:59:29 982 129.60 XLON xZKAr$aO$3D 08/03/2022 13:59:28 1003 129.65 XLON xZKAr$aO$2m 08/03/2022 13:58:35 1073 129.60 XLON xZKAr$aOyop 08/03/2022 13:58:35 1569 129.60 XLON xZKAr$aOyzY 08/03/2022 13:57:38 1935 129.60 XLON xZKAr$aOzdG 08/03/2022 13:57:38 1758 129.60 XLON xZKAr$aOzcb 08/03/2022 13:57:38 1470 129.60 XLON xZKAr$aOzcd 08/03/2022 13:56:38 1003 129.65 XLON xZKAr$aOzE3 08/03/2022 13:56:26 1322 129.65 XLON xZKAr$aOzNj 08/03/2022 13:55:02 1625 129.65 XLON xZKAr$aOw8f 08/03/2022 13:54:53 75 129.75 XLON xZKAr$aOwHJ 08/03/2022 13:54:53 1702 129.75 XLON xZKAr$aOwHL 08/03/2022 13:53:59 1514 129.65 XLON xZKAr$aOx@p 08/03/2022 13:53:46 1003 129.65 XLON xZKAr$aOxDF 08/03/2022 13:53:05 872 129.60 XLON xZKAr$aOusb 08/03/2022 13:52:30 1259 129.60 XLON xZKAr$aOuEX 08/03/2022 13:52:30 883 129.50 XLON xZKAr$aOuEa 08/03/2022 13:52:30 1259 129.55 XLON xZKAr$aOuEc 08/03/2022 13:51:36 783 129.30 XLON xZKAr$aOvzO 08/03/2022 13:51:28 1116 129.35 XLON xZKAr$aOv5E 08/03/2022 13:50:50 1302 129.35 XLON xZKAr$aOcap 08/03/2022 13:50:48 1085 129.35 XLON xZKAr$aOcd3 08/03/2022 13:50:06 861 129.65 XLON xZKAr$aOc@V 08/03/2022 13:49:41 1228 129.65 XLON xZKAr$aOc8o 08/03/2022 13:49:41 1487 129.60 XLON xZKAr$aOc82 08/03/2022 13:49:41 2116 129.65 XLON xZKAr$aOc84 08/03/2022 13:47:59 919 129.55 XLON xZKAr$aOd9l 08/03/2022 13:47:59 1003 129.60 XLON xZKAr$aOd9r 08/03/2022 13:47:59 2409 129.60 XLON xZKAr$aOd90 08/03/2022 13:47:35 85 129.55 XLON xZKAr$aOdUs 08/03/2022 13:46:33 469 129.50 XLON xZKAr$aOawf 08/03/2022 13:46:33 1074 129.50 XLON xZKAr$aOawh 08/03/2022 13:46:27 1708 129.55 XLON xZKAr$aOa1D 08/03/2022 13:46:27 2377 129.55 XLON xZKAr$aOa1F 08/03/2022 13:44:09 1003 129.40 XLON xZKAr$aOYZ$ 08/03/2022 13:44:08 1003 129.40 XLON xZKAr$aOYYI 08/03/2022 13:43:56 839 129.35 XLON xZKAr$aOYsh 08/03/2022 13:43:24 1113 129.30 XLON xZKAr$aOY3a 08/03/2022 13:42:45 1301 129.45 XLON xZKAr$aOZbS 08/03/2022 13:42:45 1440 129.45 XLON xZKAr$aOZaF 08/03/2022 13:42:30 1075 129.50 XLON xZKAr$aOZkY 08/03/2022 13:42:05 1361 129.50 XLON xZKAr$aOZ@4 08/03/2022 13:42:05 560 129.50 XLON xZKAr$aOZ@6 08/03/2022 13:40:49 1727 129.60 XLON xZKAr$aOWpP 08/03/2022 13:40:49 1880 129.60 XLON xZKAr$aOWoy 08/03/2022 13:40:41 3590 129.65 XLON xZKAr$aOWxY 08/03/2022 13:38:20 854 129.70 XLON xZKAr$aOkdn 08/03/2022 13:38:20 1227 129.75 XLON xZKAr$aOkdz 08/03/2022 13:38:20 2660 129.75 XLON xZKAr$aOkd2 08/03/2022 13:36:40 1357 129.60 XLON xZKAr$aOlkR 08/03/2022 13:36:40 1933 129.65 XLON xZKAr$aOlkS 08/03/2022 13:36:37 2453 129.70 XLON xZKAr$aOleD 08/03/2022 13:34:52 1298 129.55 XLON xZKAr$aOiuH 08/03/2022 13:34:52 2011 129.55 XLON xZKAr$aOiuN 08/03/2022 13:34:08 1740 129.50 XLON xZKAr$aOiOX 08/03/2022 13:33:41 2054 129.50 XLON xZKAr$aOjr6 08/03/2022 13:32:44 1407 129.45 XLON xZKAr$aOjOn 08/03/2022 13:32:33 138 129.40 XLON xZKAr$aOgWc 08/03/2022 13:32:17 137 129.40 XLON xZKAr$aOggj 08/03/2022 13:32:12 135 129.40 XLON xZKAr$aOgt5 08/03/2022 13:32:10 1362 129.45 XLON xZKAr$aOgmg 08/03/2022 13:31:54 1991 129.45 XLON xZKAr$aOg0v 08/03/2022 13:31:26 1599 129.40 XLON xZKAr$aOgUv 08/03/2022 13:30:02 1014 129.30 XLON xZKAr$aOhHv 08/03/2022 13:30:02 171 129.35 XLON xZKAr$aOhGe 08/03/2022 13:30:02 1522 129.35 XLON xZKAr$aOhGo 08/03/2022 13:30:02 3263 129.35 XLON xZKAr$aOhJD 08/03/2022 13:29:47 138 129.35 XLON xZKAr$aOebr 08/03/2022 13:29:42 136 129.35 XLON xZKAr$aOeX3 08/03/2022 13:27:54 896 129.45 XLON xZKAr$aOfcB 08/03/2022 13:27:43 1038 129.45 XLON xZKAr$aOffV 08/03/2022 13:27:43 113 129.45 XLON xZKAr$aOfeY 08/03/2022 13:27:43 978 129.45 XLON xZKAr$aOfea 08/03/2022 13:26:40 1279 129.40 XLON xZKAr$aOfSM 08/03/2022 13:26:23 1333 129.45 XLON xZKAr$aOMXl 08/03/2022 13:26:22 1090 129.45 XLON xZKAr$aOMXE 08/03/2022 13:25:08 1823 129.40 XLON xZKAr$aOMGd 08/03/2022 13:24:33 1511 129.65 XLON xZKAr$aONr1 08/03/2022 13:23:55 1777 129.65 XLON xZKAr$aON34 08/03/2022 13:22:54 1251 129.65 XLON xZKAr$aOKmk 08/03/2022 13:22:54 1514 129.70 XLON xZKAr$aOKmD 08/03/2022 13:21:30 1131 130.00 XLON xZKAr$aOLt9 08/03/2022 13:21:00 1371 130.00 XLON xZKAr$aOLCm 08/03/2022 13:20:50 1420 130.05 XLON xZKAr$aOLNC 08/03/2022 13:19:55 1077 130.05 XLON xZKAr$aOI$h 08/03/2022 13:18:58 1118 130.10 XLON xZKAr$aOJb0 08/03/2022 13:18:58 1566 130.10 XLON xZKAr$aOJbQ 08/03/2022 13:18:00 1950 130.35 XLON xZKAr$aOJ0A 08/03/2022 13:16:57 1185 130.25 XLON xZKAr$aOGhn 08/03/2022 13:16:48 1563 130.30 XLON xZKAr$aOGnd 08/03/2022 13:16:10 986 130.30 XLON xZKAr$aOGEW 08/03/2022 13:16:04 1405 130.35 XLON xZKAr$aOGB7 08/03/2022 13:15:21 1173 130.30 XLON xZKAr$aOHjk 08/03/2022 13:14:07 965 130.30 XLON xZKAr$aOHVF 08/03/2022 13:14:03 1003 130.35 XLON xZKAr$aOUdq 08/03/2022 13:13:02 1035 130.45 XLON xZKAr$aOUAU 08/03/2022 13:13:02 869 130.45 XLON xZKAr$aOULf 08/03/2022 13:12:14 1583 130.40 XLON xZKAr$aOVo@ 08/03/2022 13:12:12 827 130.45 XLON xZKAr$aOVyK 08/03/2022 13:12:12 138 130.45 XLON xZKAr$aOVyM 08/03/2022 13:12:09 136 130.45 XLON xZKAr$aOVvY 08/03/2022 13:11:07 1500 130.60 XLON xZKAr$aOSvZ 08/03/2022 13:10:24 1686 131.10 XLON xZKAr$aOTlo 08/03/2022 13:09:39 1458 131.10 XLON xZKAr$aOTEk 08/03/2022 13:09:32 1076 131.10 XLON xZKAr$aOTKT 08/03/2022 13:09:22 1076 131.15 XLON xZKAr$aOTTZ 08/03/2022 13:08:14 1660 131.20 XLON xZKAr$aOQEK 08/03/2022 13:07:46 1003 131.25 XLON xZKAr$aOQO2 08/03/2022 13:07:46 1193 131.25 XLON xZKAr$aOQOB 08/03/2022 13:06:41 1548 131.15 XLON xZKAr$aOREV 08/03/2022 13:06:38 2218 131.20 XLON xZKAr$aOR8U 08/03/2022 13:06:38 3061 131.20 XLON xZKAr$aORBd 08/03/2022 13:04:38 2199 131.05 XLON xZKAr$aOOR$ 08/03/2022 13:02:58 1585 131.45 XLON xZKAr$aOPV1 08/03/2022 13:02:58 1771 131.45 XLON xZKAr$aOPV4 08/03/2022 13:01:44 1466 131.30 XLON xZKAr$aO6Jc 08/03/2022 13:01:44 26 131.30 XLON xZKAr$aO6Je 08/03/2022 13:00:58 867 131.55 XLON xZKAr$aO7@t 08/03/2022 13:00:58 1184 131.60 XLON xZKAr$aO7@w 08/03/2022 13:00:53 940 131.65 XLON xZKAr$aO7wX 08/03/2022 13:00:46 1003 131.65 XLON xZKAr$aO74C 08/03/2022 13:00:30 1003 131.65 XLON xZKAr$aO7Di 08/03/2022 13:00:20 1377 131.65 XLON xZKAr$aO79$ 08/03/2022 13:00:20 1003 131.70 XLON xZKAr$aO791 08/03/2022 12:59:03 143 131.50 XLON xZKAr$aO4w0 08/03/2022 12:59:03 2409 131.50 XLON xZKAr$aO4w2 08/03/2022 12:58:34 1003 131.45 XLON xZKAr$aO4Ab 08/03/2022 12:57:47 2551 131.45 XLON xZKAr$aO5g8 08/03/2022 12:55:39 1003 131.25 XLON xZKAr$aO27l 08/03/2022 12:55:39 1783 131.25 XLON xZKAr$aO27q 08/03/2022 12:54:51 1800 131.25 XLON xZKAr$aO2Rs 08/03/2022 12:53:39 1791 131.20 XLON xZKAr$aO3LX 08/03/2022 12:53:22 1488 131.20 XLON xZKAr$aO3Px 08/03/2022 12:53:08 2118 131.25 XLON xZKAr$aO0Wq 08/03/2022 12:50:46 1219 131.05 XLON xZKAr$aO19t 08/03/2022 12:50:46 582 131.05 XLON xZKAr$aO19v 08/03/2022 12:50:46 1801 131.10 XLON xZKAr$aO19$ 08/03/2022 12:50:03 1652 131.25 XLON xZKAr$aOEr0 08/03/2022 12:48:30 1676 131.10 XLON xZKAr$aOFph 08/03/2022 12:48:30 1676 131.15 XLON xZKAr$aOFpn 08/03/2022 12:48:30 2387 131.20 XLON xZKAr$aOFpp 08/03/2022 12:47:03 1174 131.15 XLON xZKAr$aOCnw 08/03/2022 12:46:00 1234 131.25 XLON xZKAr$aODiK 08/03/2022 12:46:00 1615 131.25 XLON xZKAr$aODlM 08/03/2022 12:44:48 1430 131.40 XLON xZKAr$aOAdr 08/03/2022 12:44:48 112 131.40 XLON xZKAr$aOAdt 08/03/2022 12:43:59 912 131.30 XLON xZKAr$aOAww 08/03/2022 12:43:45 1708 131.35 XLON xZKAr$aOAD5 08/03/2022 12:43:32 1786 131.35 XLON xZKAr$aOAKv 08/03/2022 12:42:41 2022 131.30 XLON xZKAr$aOBzz 08/03/2022 12:42:41 27 131.30 XLON xZKAr$aOBz2 08/03/2022 12:41:01 983 131.40 XLON xZKAr$aO86S 08/03/2022 12:40:48 1488 131.40 XLON xZKAr$aO8LE 08/03/2022 12:39:41 1697 131.50 XLON xZKAr$aO9o9 08/03/2022 12:38:55 1223 131.60 XLON xZKAr$aO9IT 08/03/2022 12:38:55 535 131.60 XLON xZKAr$aO9IV 08/03/2022 12:38:42 1241 131.65 XLON xZKAr$aPsW@ 08/03/2022 12:37:48 1280 131.65 XLON xZKAr$aPsHT 08/03/2022 12:37:46 330 131.70 XLON xZKAr$aPsIh 08/03/2022 12:37:46 1948 131.70 XLON xZKAr$aPsIj 08/03/2022 12:37:35 258 131.70 XLON xZKAr$aPsPl 08/03/2022 12:37:35 1003 131.75 XLON xZKAr$aPsPv 08/03/2022 12:36:16 1132 131.70 XLON xZKAr$aPtBU 08/03/2022 12:35:16 1003 131.75 XLON xZKAr$aPq$Y 08/03/2022 12:35:05 1561 131.75 XLON xZKAr$aPq69 08/03/2022 12:35:05 17 131.75 XLON xZKAr$aPq6B 08/03/2022 12:35:05 2645 131.80 XLON xZKAr$aPq6D 08/03/2022 12:35:05 666 131.80 XLON xZKAr$aPq6F 08/03/2022 12:35:05 3597 131.80 XLON xZKAr$aPq6P 08/03/2022 12:31:13 1072 131.75 XLON xZKAr$aPpWh 08/03/2022 12:31:13 1625 131.75 XLON xZKAr$aPpW@ 08/03/2022 12:30:27 1126 131.75 XLON xZKAr$aPp6W 08/03/2022 12:30:07 1618 131.80 XLON xZKAr$aPpHL 08/03/2022 12:30:07 1063 131.85 XLON xZKAr$aPpG4 08/03/2022 12:30:07 2627 131.85 XLON xZKAr$aPpG6 08/03/2022 12:27:25 1174 131.95 XLON xZKAr$aPnKE 08/03/2022 12:27:25 1671 132.00 XLON xZKAr$aPnKG 08/03/2022 12:26:08 1159 131.85 XLON xZKAr$aP$DW 08/03/2022 12:26:07 1728 131.85 XLON xZKAr$aP$D6 08/03/2022 12:25:39 1728 131.90 XLON xZKAr$aP$I9 08/03/2022 12:23:48 757 131.85 XLON xZKAr$aPyRW 08/03/2022 12:23:04 1029 131.85 XLON xZKAr$aPzyr 08/03/2022 12:23:04 499 131.85 XLON xZKAr$aPzyt 08/03/2022 12:23:04 1203 131.85 XLON xZKAr$aPzyw 08/03/2022 12:21:45 849 131.75 XLON xZKAr$aPwjQ 08/03/2022 12:21:41 1171 131.75 XLON xZKAr$aPwkL 08/03/2022 12:20:39 1820 131.80 XLON xZKAr$aPwVZ 08/03/2022 12:20:39 2211 131.80 XLON xZKAr$aPwVV 08/03/2022 12:19:16 1125 131.75 XLON xZKAr$aPxM4 08/03/2022 12:18:14 15 131.75 XLON xZKAr$aPu53 08/03/2022 12:18:12 988 131.75 XLON xZKAr$aPu78 08/03/2022 12:18:12 1801 131.80 XLON xZKAr$aPu7I 08/03/2022 12:17:14 1003 131.75 XLON xZKAr$aPvW0 08/03/2022 12:16:12 1 131.60 XLON xZKAr$aPvKw 08/03/2022 12:16:12 1275 131.65 XLON xZKAr$aPvK2 08/03/2022 12:16:12 1585 131.65 XLON xZKAr$aPvKQ 08/03/2022 12:15:44 1727 131.70 XLON xZKAr$aPccC 08/03/2022 12:14:09 193 131.70 XLON xZKAr$aPcTU 08/03/2022 12:14:09 1253 131.70 XLON xZKAr$aPcSW 08/03/2022 12:14:09 1666 131.75 XLON xZKAr$aPcSY 08/03/2022 12:12:16 1214 131.85 XLON xZKAr$aPaYz 08/03/2022 12:12:16 965 131.80 XLON xZKAr$aPaY9 08/03/2022 12:12:16 1378 131.85 XLON xZKAr$aPaYD 08/03/2022 12:11:27 1238 131.85 XLON xZKAr$aPa3$ 08/03/2022 12:11:01 3059 131.85 XLON xZKAr$aPaI9 08/03/2022 12:09:04 1765 131.55 XLON xZKAr$aPYcE 08/03/2022 12:09:04 3261 131.55 XLON xZKAr$aPYXZ 08/03/2022 12:08:32 3654 131.55 XLON xZKAr$aPY$H 08/03/2022 12:06:25 1642 131.35 XLON xZKAr$aPZ3n 08/03/2022 12:06:25 977 131.35 XLON xZKAr$aPZ3p 08/03/2022 12:05:18 3357 131.30 XLON xZKAr$aPWtt 08/03/2022 12:03:17 554 131.10 XLON xZKAr$aPX7d 08/03/2022 12:03:17 459 131.10 XLON xZKAr$aPX7f 08/03/2022 12:02:33 1060 131.10 XLON xZKAr$aPkdV 08/03/2022 12:02:33 1025 131.10 XLON xZKAr$aPkc7 08/03/2022 12:02:10 1219 131.15 XLON xZKAr$aPkyZ 08/03/2022 12:02:10 1468 131.15 XLON xZKAr$aPkyg 08/03/2022 12:01:44 2409 131.15 XLON xZKAr$aPkKj 08/03/2022 12:00:04 728 131.30 XLON xZKAr$aPihS 08/03/2022 12:00:04 1180 131.30 XLON xZKAr$aPihU 08/03/2022 12:00:03 2713 131.35 XLON xZKAr$aPirl 08/03/2022 11:58:31 714 131.40 XLON xZKAr$aPjmI 08/03/2022 11:58:31 289 131.40 XLON xZKAr$aPjmK 08/03/2022 11:58:31 1394 131.40 XLON xZKAr$aPjpW 08/03/2022 11:58:31 3178 131.45 XLON xZKAr$aPjpb 08/03/2022 11:58:31 1548 131.50 XLON xZKAr$aPjpd 08/03/2022 11:58:31 157 131.50 XLON xZKAr$aPjpf 08/03/2022 11:58:07 1433 131.50 XLON xZKAr$aPj6x 08/03/2022 11:57:47 632 131.50 XLON xZKAr$aPjN$ 08/03/2022 11:57:47 120 131.50 XLON xZKAr$aPjN1 08/03/2022 11:55:25 1851 131.25 XLON xZKAr$aPhmV 08/03/2022 11:55:00 3696 131.30 XLON xZKAr$aPh02 08/03/2022 11:52:15 1610 131.10 XLON xZKAr$aPfXx 08/03/2022 11:52:15 2172 131.15 XLON xZKAr$aPfWw 08/03/2022 11:52:09 2693 131.15 XLON xZKAr$aPflu 08/03/2022 11:52:09 655 131.15 XLON xZKAr$aPflw 08/03/2022 11:48:44 1072 131.05 XLON xZKAr$aPNmk 08/03/2022 11:48:44 1025 131.10 XLON xZKAr$aPNmC 08/03/2022 11:48:44 1460 131.15 XLON xZKAr$aPNmE 08/03/2022 11:48:07 50 131.00 XLON xZKAr$aPNKy 08/03/2022 11:48:07 1163 131.00 XLON xZKAr$aPNK@ 08/03/2022 11:46:35 1205 131.10 XLON xZKAr$aPKBU 08/03/2022 11:46:35 1151 131.10 XLON xZKAr$aPKAb 08/03/2022 11:45:44 663 131.05 XLON xZKAr$aPLzd 08/03/2022 11:45:44 218 131.05 XLON xZKAr$aPLzf 08/03/2022 11:45:42 901 131.10 XLON xZKAr$aPLz8 08/03/2022 11:45:41 1615 131.15 XLON xZKAr$aPLye 08/03/2022 11:45:41 1155 131.20 XLON xZKAr$aPLyg 08/03/2022 11:45:41 1686 131.20 XLON xZKAr$aPLyi 08/03/2022 11:45:28 963 131.30 XLON xZKAr$aPL5g 08/03/2022 11:45:28 2300 131.20 XLON xZKAr$aPL5o 08/03/2022 11:41:49 1453 131.00 XLON xZKAr$aPJRr 08/03/2022 11:41:49 82 131.00 XLON xZKAr$aPJRt 08/03/2022 11:41:49 2186 131.05 XLON xZKAr$aPJRv 08/03/2022 11:40:53 767 131.10 XLON xZKAr$aPG3P 08/03/2022 11:40:53 1093 131.15 XLON xZKAr$aPG3R 08/03/2022 11:39:37 1319 131.20 XLON xZKAr$aPH$9 08/03/2022 11:38:56 822 131.25 XLON xZKAr$aPHNg 08/03/2022 11:38:56 1310 131.20 XLON xZKAr$aPHNp 08/03/2022 11:38:56 2226 131.25 XLON xZKAr$aPHNr 08/03/2022 11:37:57 1474 131.15 XLON xZKAr$aPUn8 08/03/2022 11:37:57 324 131.20 XLON xZKAr$aPUnA 08/03/2022 11:37:57 1774 131.20 XLON xZKAr$aPUnC 08/03/2022 11:37:08 2389 131.20 XLON xZKAr$aPUAt 08/03/2022 11:35:29 1003 131.00 XLON xZKAr$aPVNm 08/03/2022 11:35:16 997 131.00 XLON xZKAr$aPVUz 08/03/2022 11:35:16 825 131.00 XLON xZKAr$aPVU$ 08/03/2022 11:34:50 1804 131.00 XLON xZKAr$aPStH 08/03/2022 11:32:55 786 131.05 XLON xZKAr$aPTwJ 08/03/2022 11:32:55 1101 131.10 XLON xZKAr$aPTwK 08/03/2022 11:32:55 20 131.10 XLON xZKAr$aPTwM 08/03/2022 11:32:55 2075 131.05 XLON xZKAr$aPTwV 08/03/2022 11:32:55 157 131.05 XLON xZKAr$aPT5X 08/03/2022 11:32:55 4563 131.15 XLON xZKAr$aPT5b 08/03/2022 11:29:35 1095 130.80 XLON xZKAr$aPRCu 08/03/2022 11:29:21 2082 130.80 XLON xZKAr$aPRK4 08/03/2022 11:28:58 707 130.80 XLON xZKAr$aPOaA 08/03/2022 11:28:58 1730 130.80 XLON xZKAr$aPOaC 08/03/2022 11:27:18 1806 130.50 XLON xZKAr$aPPYZ 08/03/2022 11:27:18 3256 130.50 XLON xZKAr$aPPYx 08/03/2022 11:25:04 185 130.40 XLON xZKAr$aP67R 08/03/2022 11:25:04 572 130.40 XLON xZKAr$aP67T 08/03/2022 11:25:04 1663 130.45 XLON xZKAr$aP67V 08/03/2022 11:25:04 3443 130.50 XLON xZKAr$aP66X 08/03/2022 11:22:30 1779 130.40 XLON xZKAr$aP7Sl 08/03/2022 11:22:30 1003 130.40 XLON xZKAr$aP7SK 08/03/2022 11:21:52 1578 130.20 XLON xZKAr$aP4tF 08/03/2022 11:21:35 1117 130.20 XLON xZKAr$aP4wD 08/03/2022 11:20:52 783 130.20 XLON xZKAr$aP4US 08/03/2022 11:20:51 461 130.25 XLON xZKAr$aP4Pa 08/03/2022 11:20:51 656 130.25 XLON xZKAr$aP4Pc 08/03/2022 11:19:40 1646 130.30 XLON xZKAr$aP50D 08/03/2022 11:19:00 1735 130.30 XLON xZKAr$aP2bt 08/03/2022 11:19:00 2177 130.30 XLON xZKAr$aP2bH 08/03/2022 11:18:03 782 130.10 XLON xZKAr$aP26y 08/03/2022 11:17:08 1485 130.25 XLON xZKAr$aP3dh 08/03/2022 11:17:08 1641 130.25 XLON xZKAr$aP3du 08/03/2022 11:17:08 1003 130.30 XLON xZKAr$aP3dI 08/03/2022 11:16:41 137 130.20 XLON xZKAr$aP3q8 08/03/2022 11:15:27 1108 130.50 XLON xZKAr$aP0bT 08/03/2022 11:15:27 1585 130.55 XLON xZKAr$aP0aJ 08/03/2022 11:15:27 3147 130.55 XLON xZKAr$aP0aQ 08/03/2022 11:12:55 1318 130.55 XLON xZKAr$aP15y 08/03/2022 11:12:55 1570 130.50 XLON xZKAr$aP155 08/03/2022 11:12:55 2236 130.55 XLON xZKAr$aP157 08/03/2022 11:12:18 2543 130.50 XLON xZKAr$aP1In 08/03/2022 11:12:18 635 130.50 XLON xZKAr$aP1Ip 08/03/2022 11:09:18 1094 130.00 XLON xZKAr$aPFDf 08/03/2022 11:09:18 137 130.00 XLON xZKAr$aPFDh 08/03/2022 11:09:10 1761 130.05 XLON xZKAr$aPFLT 08/03/2022 11:09:10 1373 130.05 XLON xZKAr$aPFKz 08/03/2022 11:09:10 1145 130.05 XLON xZKAr$aPFK$ 08/03/2022 11:08:40 1476 130.10 XLON xZKAr$aPCWS 08/03/2022 11:08:40 1084 130.15 XLON xZKAr$aPCZb 08/03/2022 11:08:40 1547 130.10 XLON xZKAr$aPCZ$ 08/03/2022 11:08:40 2203 130.15 XLON xZKAr$aPCZ1 08/03/2022 11:08:27 2205 130.15 XLON xZKAr$aPCra 08/03/2022 11:08:24 2206 130.15 XLON xZKAr$aPCq2 08/03/2022 11:06:26 136 130.00 XLON xZKAr$aPDLL 08/03/2022 11:05:31 882 130.05 XLON xZKAr$aPAyj 08/03/2022 11:05:31 1500 130.05 XLON xZKAr$aPAyl 08/03/2022 11:05:13 4 130.05 XLON xZKAr$aPA18 08/03/2022 11:01:54 1484 130.15 XLON xZKAr$aQsbt 08/03/2022 11:01:54 1529 130.15 XLON xZKAr$aQsb$ 08/03/2022 11:01:45 1500 130.20 XLON xZKAr$aQski 08/03/2022 11:00:54 1442 130.05 XLON xZKAr$aQsLH 08/03/2022 10:59:40 1385 130.00 XLON xZKAr$aQt94 08/03/2022 10:59:39 1565 130.05 XLON xZKAr$aQtBp 08/03/2022 10:59:33 2093 130.05 XLON xZKAr$aQtJn 08/03/2022 10:57:50 1447 130.10 XLON xZKAr$aQrjN 08/03/2022 10:57:50 1324 130.10 XLON xZKAr$aQri3 08/03/2022 10:57:30 408 130.10 XLON xZKAr$aQrnd 08/03/2022 10:57:30 595 130.10 XLON xZKAr$aQrnf 08/03/2022 10:57:23 1003 130.10 XLON xZKAr$aQryN 08/03/2022 10:55:59 1855 129.85 XLON xZKAr$aQowQ 08/03/2022 10:55:59 1650 129.85 XLON xZKAr$aQo5W 08/03/2022 10:55:59 1570 129.90 XLON xZKAr$aQo5g 08/03/2022 10:55:59 778 129.90 XLON xZKAr$aQo5i 08/03/2022 10:54:12 1250 129.95 XLON xZKAr$aQpQW 08/03/2022 10:53:31 1300 130.05 XLON xZKAr$aQm2n 08/03/2022 10:53:30 1412 130.10 XLON xZKAr$aQm2O 08/03/2022 10:53:23 2924 130.15 XLON xZKAr$aQmAJ 08/03/2022 10:51:31 780 130.10 XLON xZKAr$aQ$DB 08/03/2022 10:51:21 1455 130.10 XLON xZKAr$aQ$Ts 08/03/2022 10:50:33 1655 130.10 XLON xZKAr$aQyFa 08/03/2022 10:50:29 1022 130.15 XLON xZKAr$aQy8P 08/03/2022 10:50:29 969 130.15 XLON xZKAr$aQy8R 08/03/2022 10:50:04 1815 130.15 XLON xZKAr$aQzlb 08/03/2022 10:49:27 1694 130.05 XLON xZKAr$aQzMQ 08/03/2022 10:47:54 1452 129.75 XLON xZKAr$aQxW@ 08/03/2022 10:47:44 1833 129.80 XLON xZKAr$aQxlu 08/03/2022 10:47:44 1005 129.80 XLON xZKAr$aQxl$ 08/03/2022 10:47:44 2315 129.80 XLON xZKAr$aQxl3 08/03/2022 10:45:18 1177 129.45 XLON xZKAr$aQvXE 08/03/2022 10:45:18 1899 129.50 XLON xZKAr$aQvXI 08/03/2022 10:44:01 1145 129.15 XLON xZKAr$aQvQq 08/03/2022 10:43:59 1307 129.20 XLON xZKAr$aQcW8 08/03/2022 10:43:53 2539 129.20 XLON xZKAr$aQcie 08/03/2022 10:42:06 903 129.10 XLON xZKAr$aQd9t 08/03/2022 10:42:00 1187 129.10 XLON xZKAr$aQdLI 08/03/2022 10:41:39 1003 129.05 XLON xZKAr$aQabd 08/03/2022 10:40:48 996 129.10 XLON xZKAr$aQa3A 08/03/2022 10:40:36 852 129.15 XLON xZKAr$aQaLr 08/03/2022 10:40:23 770 129.20 XLON xZKAr$aQaPr 08/03/2022 10:40:22 1097 129.25 XLON xZKAr$aQaRO 08/03/2022 10:39:28 1611 129.65 XLON xZKAr$aQbOP 08/03/2022 10:39:03 138 129.65 XLON xZKAr$aQYzh 08/03/2022 10:39:02 949 129.65 XLON xZKAr$aQYyV 08/03/2022 10:38:38 1132 129.65 XLON xZKAr$aQY9H 08/03/2022 10:37:50 856 129.70 XLON xZKAr$aQZgg 08/03/2022 10:37:50 1457 129.75 XLON xZKAr$aQZgm 08/03/2022 10:37:50 1963 129.80 XLON xZKAr$aQZgt 08/03/2022 10:37:30 3320 129.80 XLON xZKAr$aQZ@R 08/03/2022 10:35:11 245 129.45 XLON xZKAr$aQWJy 08/03/2022 10:35:11 520 129.45 XLON xZKAr$aQWJ@ 08/03/2022 10:35:11 1091 129.50 XLON xZKAr$aQWJ0 08/03/2022 10:34:22 956 129.50 XLON xZKAr$aQXvJ 08/03/2022 10:33:48 765 129.55 XLON xZKAr$aQXMJ 08/03/2022 10:33:47 1091 129.60 XLON xZKAr$aQXG1 08/03/2022 10:33:47 1159 129.60 XLON xZKAr$aQXIh 08/03/2022 10:33:47 255 129.60 XLON xZKAr$aQXIt 08/03/2022 10:33:02 2358 129.60 XLON xZKAr$aQkv4 08/03/2022 10:33:00 4316 129.70 XLON xZKAr$aQkuI 08/03/2022 10:33:00 1406 129.70 XLON xZKAr$aQkuO 08/03/2022 10:32:59 1381 129.70 XLON xZKAr$aQkuU 08/03/2022 10:32:59 1437 129.70 XLON xZKAr$aQkxa 08/03/2022 10:32:59 1403 129.70 XLON xZKAr$aQkx$ 08/03/2022 10:32:59 1416 129.70 XLON xZKAr$aQkxF 08/03/2022 10:32:59 1427 129.70 XLON xZKAr$aQkwc 08/03/2022 10:32:59 1417 129.70 XLON xZKAr$aQkwn 08/03/2022 10:32:59 1434 129.70 XLON xZKAr$aQkwz 08/03/2022 10:32:59 1403 129.70 XLON xZKAr$aQkw3 08/03/2022 10:32:59 1426 129.70 XLON xZKAr$aQkw9 08/03/2022 10:32:58 1383 129.70 XLON xZKAr$aQk5a 08/03/2022 10:32:58 1412 129.70 XLON xZKAr$aQk5g 08/03/2022 10:32:58 1408 129.70 XLON xZKAr$aQk5r 08/03/2022 10:32:58 1373 129.70 XLON xZKAr$aQk5x 08/03/2022 10:32:58 1393 129.70 XLON xZKAr$aQk59 08/03/2022 10:32:58 1414 129.70 XLON xZKAr$aQk5F 08/03/2022 10:32:58 1436 129.70 XLON xZKAr$aQk5L 08/03/2022 10:32:58 3291 129.70 XLON xZKAr$aQk5R 08/03/2022 10:32:58 1412 129.70 XLON xZKAr$aQk4X 08/03/2022 10:32:58 1428 129.70 XLON xZKAr$aQk4d 08/03/2022 10:32:58 1394 129.70 XLON xZKAr$aQk4l 08/03/2022 10:32:58 1421 129.70 XLON xZKAr$aQk4t 08/03/2022 10:32:58 1440 129.70 XLON xZKAr$aQk4z 08/03/2022 10:32:58 1381 129.70 XLON xZKAr$aQk43 08/03/2022 10:32:58 1390 129.70 XLON xZKAr$aQk48 08/03/2022 10:32:58 1379 129.70 XLON xZKAr$aQk4E 08/03/2022 10:32:58 1376 129.70 XLON xZKAr$aQk4K 08/03/2022 10:32:58 1381 129.70 XLON xZKAr$aQk4Q 08/03/2022 10:32:58 1413 129.70 XLON xZKAr$aQk7W 08/03/2022 10:32:58 1375 129.70 XLON xZKAr$aQk7j 08/03/2022 10:32:58 1388 129.70 XLON xZKAr$aQk7p 08/03/2022 10:32:58 1413 129.70 XLON xZKAr$aQk7$ 08/03/2022 10:32:58 1420 129.70 XLON xZKAr$aQk75 08/03/2022 10:32:58 1442 129.70 XLON xZKAr$aQk7A 08/03/2022 10:32:58 1438 129.70 XLON xZKAr$aQk7K 08/03/2022 10:32:58 1404 129.70 XLON xZKAr$aQk7T 08/03/2022 10:32:58 1442 129.70 XLON xZKAr$aQk6h 08/03/2022 10:14:53 3588 130.45 XLON xZKAr$aQHj7 08/03/2022 10:09:57 849 130.55 XLON xZKAr$aQSIe 08/03/2022 10:09:57 1589 130.55 XLON xZKAr$aQSIo 08/03/2022 10:09:42 1501 130.60 XLON xZKAr$aQTZf 08/03/2022 10:09:33 1180 130.65 XLON xZKAr$aQTef 08/03/2022 10:09:33 131 130.65 XLON xZKAr$aQTeh 08/03/2022 10:08:29 1356 130.85 XLON xZKAr$aQTO7 08/03/2022 10:08:29 1551 130.85 XLON xZKAr$aQTOG 08/03/2022 10:08:28 2208 130.90 XLON xZKAr$aQQdc 08/03/2022 10:07:08 1130 130.55 XLON xZKAr$aQRpY 08/03/2022 10:07:08 1443 130.60 XLON xZKAr$aQRpa 08/03/2022 10:06:35 791 130.85 XLON xZKAr$aQOqG 08/03/2022 10:06:33 1127 130.90 XLON xZKAr$aQOnd 08/03/2022 10:06:23 1003 130.95 XLON xZKAr$aQOwj 08/03/2022 10:05:35 1500 131.25 XLON xZKAr$aQPmb 08/03/2022 10:05:35 16 131.25 XLON xZKAr$aQPmZ 08/03/2022 10:05:35 1390 131.25 XLON xZKAr$aQPme 08/03/2022 10:05:34 1981 131.30 XLON xZKAr$aQPmI 08/03/2022 10:04:39 1612 131.30 XLON xZKAr$aQ6fK 08/03/2022 10:04:33 2040 131.35 XLON xZKAr$aQ6tv 08/03/2022 10:04:33 256 131.35 XLON xZKAr$aQ6tx 08/03/2022 10:04:14 2372 131.45 XLON xZKAr$aQ659 08/03/2022 10:04:14 3642 131.40 XLON xZKAr$aQ65C 08/03/2022 10:02:07 1003 131.15 XLON xZKAr$aQ4sc 08/03/2022 10:02:05 3425 131.15 XLON xZKAr$aQ4nH 08/03/2022 10:01:52 2576 131.25 XLON xZKAr$aQ4wQ 08/03/2022 10:01:52 1116 131.25 XLON xZKAr$aQ45Y 08/03/2022 10:01:52 1307 131.25 XLON xZKAr$aQ45a 08/03/2022 10:01:52 1804 131.20 XLON xZKAr$aQ45h 08/03/2022 10:01:47 1003 131.25 XLON xZKAr$aQ47E 08/03/2022 10:01:40 2568 131.25 XLON xZKAr$aQ4D9 08/03/2022 10:00:39 41 131.20 XLON xZKAr$aQ501 08/03/2022 09:57:33 992 130.80 XLON xZKAr$aQ0pF 08/03/2022 09:57:33 1090 130.80 XLON xZKAr$aQ0z2 08/03/2022 09:57:30 1553 130.85 XLON xZKAr$aQ0@k 08/03/2022 09:56:39 1119 131.00 XLON xZKAr$aQ1ng 08/03/2022 09:56:39 96 131.00 XLON xZKAr$aQ1ni 08/03/2022 09:56:38 1734 131.05 XLON xZKAr$aQ1pH 08/03/2022 09:56:38 2409 131.05 XLON xZKAr$aQ1oi 08/03/2022 09:55:17 1800 131.20 XLON xZKAr$aQEDr 08/03/2022 09:55:17 1457 131.20 XLON xZKAr$aQEDO 08/03/2022 09:55:05 1269 131.25 XLON xZKAr$aQEV4 08/03/2022 09:54:27 547 131.05 XLON xZKAr$aQFxs 08/03/2022 09:54:27 931 131.05 XLON xZKAr$aQFxu 08/03/2022 09:54:22 3368 131.10 XLON xZKAr$aQF0r 08/03/2022 09:52:48 1498 130.90 XLON xZKAr$aQCHk 08/03/2022 09:52:48 1266 130.90 XLON xZKAr$aQCHx 08/03/2022 09:52:48 1803 130.95 XLON xZKAr$aQCHz 08/03/2022 09:51:33 1624 130.70 XLON xZKAr$aQDC9 08/03/2022 09:51:33 1537 130.70 XLON xZKAr$aQDFZ 08/03/2022 09:50:48 1003 130.75 XLON xZKAr$aQAcI 08/03/2022 09:50:48 1310 130.75 XLON xZKAr$aQAcU 08/03/2022 09:50:04 1296 130.80 XLON xZKAr$aQAxc 08/03/2022 09:50:04 1536 130.80 XLON xZKAr$aQAxl 08/03/2022 09:50:00 1452 130.85 XLON xZKAr$aQA7c 08/03/2022 09:49:52 1500 130.90 XLON xZKAr$aQAFm 08/03/2022 09:49:10 2646 130.60 XLON xZKAr$aQBcZ 08/03/2022 09:48:57 3919 130.55 XLON xZKAr$aQBh4 08/03/2022 09:46:31 1003 130.55 XLON xZKAr$aQ8Lk 08/03/2022 09:46:31 1391 130.50 XLON xZKAr$aQ8Lx 08/03/2022 09:46:31 1003 130.55 XLON xZKAr$aQ8LB 08/03/2022 09:45:32 794 130.80 XLON xZKAr$aQ9zW 08/03/2022 09:45:16 1089 130.70 XLON xZKAr$aQ9Du 08/03/2022 09:45:16 1033 130.75 XLON xZKAr$aQ9DL 08/03/2022 09:45:11 1003 130.80 XLON xZKAr$aQ9EQ 08/03/2022 09:45:05 1363 130.80 XLON xZKAr$aQ9N9 08/03/2022 09:45:05 646 130.80 XLON xZKAr$aQ9ND 08/03/2022 09:44:46 3634 130.80 XLON xZKAr$aQ9Qq 08/03/2022 09:44:07 2615 130.75 XLON xZKAr$aRs$D 08/03/2022 09:44:07 888 130.75 XLON xZKAr$aRs$F 08/03/2022 09:42:55 1500 130.70 XLON xZKAr$aRteT 08/03/2022 09:41:38 841 130.75 XLON xZKAr$aRqZn 08/03/2022 09:41:38 1198 130.80 XLON xZKAr$aRqZA 08/03/2022 09:41:02 182 130.75 XLON xZKAr$aRq3M 08/03/2022 09:41:02 1500 130.75 XLON xZKAr$aRq3O 08/03/2022 09:41:02 1773 130.70 XLON xZKAr$aRq2b 08/03/2022 09:41:02 2524 130.75 XLON xZKAr$aRq2I 08/03/2022 09:39:10 1740 131.25 XLON xZKAr$aRrV6 08/03/2022 09:39:10 1193 131.30 XLON xZKAr$aRrVC 08/03/2022 09:39:09 1193 131.35 XLON xZKAr$aRrPh 08/03/2022 09:38:42 1241 131.35 XLON xZKAr$aRoev 08/03/2022 09:38:32 2566 131.40 XLON xZKAr$aRopm 08/03/2022 09:38:32 1214 131.40 XLON xZKAr$aRopz 08/03/2022 09:37:28 1759 131.35 XLON xZKAr$aRoPa 08/03/2022 09:37:06 1504 131.30 XLON xZKAr$aRplq 08/03/2022 09:36:32 1472 131.30 XLON xZKAr$aRp58 08/03/2022 09:36:32 791 131.30 XLON xZKAr$aRp5O 08/03/2022 09:35:53 1003 131.15 XLON xZKAr$aRpUj 08/03/2022 09:35:53 1349 131.15 XLON xZKAr$aRpUp 08/03/2022 09:35:05 1736 131.25 XLON xZKAr$aRmxM 08/03/2022 09:35:05 2668 131.30 XLON xZKAr$aRmwc 08/03/2022 09:35:05 3962 131.30 XLON xZKAr$aRmw3 08/03/2022 09:34:37 974 131.20 XLON xZKAr$aRmN5 08/03/2022 09:34:37 2880 131.20 XLON xZKAr$aRmN7 08/03/2022 09:32:40 1680 130.65 XLON xZKAr$aR@rj 08/03/2022 09:32:27 1330 130.65 XLON xZKAr$aR@yX 08/03/2022 09:31:58 623 130.50 XLON xZKAr$aR@Ap 08/03/2022 09:31:58 1199 130.50 XLON xZKAr$aR@Ar 08/03/2022 09:31:00 1626 131.10 XLON xZKAr$aR$7t 08/03/2022 09:31:00 1825 131.10 XLON xZKAr$aR$7w 08/03/2022 09:30:56 4060 131.15 XLON xZKAr$aR$0q 08/03/2022 09:30:56 100 131.15 XLON xZKAr$aR$0s 08/03/2022 09:30:52 1405 131.25 XLON xZKAr$aR$Ct 08/03/2022 09:28:44 1120 130.85 XLON xZKAr$aRzgT 08/03/2022 09:28:43 1732 130.85 XLON xZKAr$aRztF 08/03/2022 09:28:24 1719 130.85 XLON xZKAr$aRz4P 08/03/2022 09:28:17 1937 130.85 XLON xZKAr$aRz0V 08/03/2022 09:27:17 1314 130.75 XLON xZKAr$aRw@8 08/03/2022 09:27:07 1664 130.75 XLON xZKAr$aRw33 08/03/2022 09:26:17 1471 130.75 XLON xZKAr$aRxhl 08/03/2022 09:26:16 1227 130.80 XLON xZKAr$aRxg7 08/03/2022 09:25:19 1052 131.05 XLON xZKAr$aRuWO 08/03/2022 09:25:14 1433 131.05 XLON xZKAr$aRuko 08/03/2022 09:24:56 1503 131.00 XLON xZKAr$aRuyH 08/03/2022 09:24:51 1003 131.05 XLON xZKAr$aRuxB 08/03/2022 09:24:00 1517 131.25 XLON xZKAr$aRv5B 08/03/2022 09:24:00 1901 131.30 XLON xZKAr$aRv5C 08/03/2022 09:24:00 259 131.30 XLON xZKAr$aRv5E 08/03/2022 09:22:54 1045 131.15 XLON xZKAr$aRc4l 08/03/2022 09:22:54 775 131.10 XLON xZKAr$aRc4w 08/03/2022 09:22:54 1287 131.15 XLON xZKAr$aRc4O 08/03/2022 09:22:49 2185 131.20 XLON xZKAr$aRc3I 08/03/2022 09:22:49 2185 131.20 XLON xZKAr$aRc2h 08/03/2022 09:21:05 1082 131.30 XLON xZKAr$aRanw 08/03/2022 09:21:05 1545 131.35 XLON xZKAr$aRany 08/03/2022 09:20:15 16 131.60 XLON xZKAr$aRbck 08/03/2022 09:20:13 990 131.65 XLON xZKAr$aRbZc 08/03/2022 09:20:13 1412 131.70 XLON xZKAr$aRbZE 08/03/2022 09:20:13 1894 131.70 XLON xZKAr$aRbYY 08/03/2022 09:19:52 1689 131.70 XLON xZKAr$aRbyn 08/03/2022 09:19:46 1689 131.75 XLON xZKAr$aRbwe 08/03/2022 09:18:12 859 131.70 XLON xZKAr$aRY0V 08/03/2022 09:18:12 1487 131.70 XLON xZKAr$aRY3x 08/03/2022 09:18:09 2116 131.75 XLON xZKAr$aRYCd 08/03/2022 09:17:02 310 131.65 XLON xZKAr$aRZCM 08/03/2022 09:17:01 1058 131.75 XLON xZKAr$aRZ9l 08/03/2022 09:17:01 1755 131.80 XLON xZKAr$aRZ97 08/03/2022 09:17:01 3999 131.85 XLON xZKAr$aRZ98 08/03/2022 09:15:09 480 131.75 XLON xZKAr$aRXgT 08/03/2022 09:15:09 352 131.75 XLON xZKAr$aRXgV 08/03/2022 09:15:09 642 131.75 XLON xZKAr$aRXrX 08/03/2022 09:15:09 1478 131.80 XLON xZKAr$aRXr@ 08/03/2022 09:14:45 2107 131.75 XLON xZKAr$aRX3N 08/03/2022 09:14:45 1174 131.75 XLON xZKAr$aRX3Q 08/03/2022 09:13:32 1018 131.90 XLON xZKAr$aRkIQ 08/03/2022 09:13:31 1454 131.95 XLON xZKAr$aRkVp 08/03/2022 09:13:31 1546 131.95 XLON xZKAr$aRkVy 08/03/2022 09:13:27 1500 132.00 XLON xZKAr$aRldd 08/03/2022 09:12:05 1308 131.65 XLON xZKAr$aRi5V 08/03/2022 09:12:04 1862 131.70 XLON xZKAr$aRi7B 08/03/2022 09:12:04 4294 131.70 XLON xZKAr$aRi6m 08/03/2022 09:12:04 1400 131.75 XLON xZKAr$aRi1t 08/03/2022 09:12:04 2406 131.83 XLON xZKAr$aRi1N 08/03/2022 09:09:31 1888 130.90 XLON xZKAr$aRhCg 08/03/2022 09:09:30 2238 130.90 XLON xZKAr$aRh8K 08/03/2022 09:08:15 1677 130.35 XLON xZKAr$aRf$4 08/03/2022 09:08:15 102 130.35 XLON xZKAr$aRf$6 08/03/2022 09:08:15 1631 130.30 XLON xZKAr$aRf$H 08/03/2022 09:08:15 1018 130.35 XLON xZKAr$aRf$J 08/03/2022 09:07:14 806 130.45 XLON xZKAr$aRMxI 08/03/2022 09:07:14 1003 130.45 XLON xZKAr$aRMxP 08/03/2022 09:07:13 1032 130.50 XLON xZKAr$aRM5c 08/03/2022 09:06:54 1419 130.60 XLON xZKAr$aRMHv 08/03/2022 09:06:50 1212 130.65 XLON xZKAr$aRMTV 08/03/2022 09:06:27 1204 130.70 XLON xZKAr$aRNrR 08/03/2022 09:05:49 914 130.95 XLON xZKAr$aRNJT 08/03/2022 09:05:49 725 130.95 XLON xZKAr$aRNJV 08/03/2022 09:05:42 1983 131.00 XLON xZKAr$aRNOl 08/03/2022 09:05:38 1972 131.05 XLON xZKAr$aRKbC 08/03/2022 09:04:32 889 131.30 XLON xZKAr$aRKR6 08/03/2022 09:04:24 1140 131.30 XLON xZKAr$aRLcR 08/03/2022 09:04:11 1089 131.30 XLON xZKAr$aRLno 08/03/2022 09:04:11 67 131.30 XLON xZKAr$aRLnq 08/03/2022 09:04:06 98 131.35 XLON xZKAr$aRL$V 08/03/2022 09:04:06 1737 131.35 XLON xZKAr$aRL@f 08/03/2022 09:04:00 1143 131.35 XLON xZKAr$aRL65 08/03/2022 09:03:22 1906 131.40 XLON xZKAr$aRIYd 08/03/2022 09:02:54 1854 131.30 XLON xZKAr$aRI2D 08/03/2022 09:02:54 925 131.30 XLON xZKAr$aRI2O 08/03/2022 09:02:54 2868 131.30 XLON xZKAr$aRID5 08/03/2022 09:02:14 4665 131.40 XLON xZKAr$aRJWP 08/03/2022 09:00:18 1917 130.30 XLON xZKAr$aRGNU 08/03/2022 09:00:18 1059 130.35 XLON xZKAr$aRGM9 08/03/2022 09:00:18 1059 130.35 XLON xZKAr$aRGHW 08/03/2022 09:00:14 1758 130.40 XLON xZKAr$aRGTB 08/03/2022 09:00:12 1116 130.45 XLON xZKAr$aRGUC 08/03/2022 09:00:12 384 130.45 XLON xZKAr$aRGUE 08/03/2022 08:59:03 1003 130.30 XLON xZKAr$aRHIV 08/03/2022 08:58:27 2619 130.15 XLON xZKAr$aRUy6 08/03/2022 08:57:21 1764 130.30 XLON xZKAr$aRVq1 08/03/2022 08:57:21 2510 130.35 XLON xZKAr$aRVq3 08/03/2022 08:57:12 1076 130.40 XLON xZKAr$aRVyN 08/03/2022 08:56:00 2150 129.90 XLON xZKAr$aRSuw 08/03/2022 08:55:56 1294 130.05 XLON xZKAr$aRS5F 08/03/2022 08:55:56 1844 130.10 XLON xZKAr$aRS5H 08/03/2022 08:54:35 909 130.15 XLON xZKAr$aRT1o 08/03/2022 08:54:35 1559 130.10 XLON xZKAr$aRT1y 08/03/2022 08:54:35 2218 130.15 XLON xZKAr$aRT1A 08/03/2022 08:53:34 1815 129.85 XLON xZKAr$aRQ2x 08/03/2022 08:53:30 1570 129.95 XLON xZKAr$aRQEE 08/03/2022 08:53:30 1003 130.00 XLON xZKAr$aRQEG 08/03/2022 08:53:21 1317 130.05 XLON xZKAr$aRQGT 08/03/2022 08:52:39 1425 130.05 XLON xZKAr$aRR@q 08/03/2022 08:51:50 1811 130.00 XLON xZKAr$aROzN 08/03/2022 08:51:50 1596 129.95 XLON xZKAr$aROyc 08/03/2022 08:51:50 2650 130.00 XLON xZKAr$aROye 08/03/2022 08:50:29 1472 130.35 XLON xZKAr$aRP9K 08/03/2022 08:50:16 1016 130.45 XLON xZKAr$aRPVI 08/03/2022 08:50:12 1682 130.50 XLON xZKAr$aRPPS 08/03/2022 08:50:05 1447 130.50 XLON xZKAr$aR6ab 08/03/2022 08:49:42 2227 130.25 XLON xZKAr$aR6nT 08/03/2022 08:48:43 977 130.65 XLON xZKAr$aR7@q 08/03/2022 08:48:43 26 130.65 XLON xZKAr$aR7@s 08/03/2022 08:48:43 963 130.65 XLON xZKAr$aR7@0 08/03/2022 08:48:27 1500 130.75 XLON xZKAr$aR7E2 08/03/2022 08:48:16 1929 130.75 XLON xZKAr$aR7VG 08/03/2022 08:48:16 1288 130.80 XLON xZKAr$aR7VI 08/03/2022 08:48:14 1833 130.85 XLON xZKAr$aR7P7 08/03/2022 08:46:48 1360 131.10 XLON xZKAr$aR4TY 08/03/2022 08:46:48 1363 131.15 XLON xZKAr$aR4Tf 08/03/2022 08:46:48 1939 131.20 XLON xZKAr$aR4Th 08/03/2022 08:45:47 967 130.15 XLON xZKAr$aR2WY 08/03/2022 08:45:47 1003 130.20 XLON xZKAr$aR2Z4 08/03/2022 08:45:42 1125 130.25 XLON xZKAr$aR2ks 08/03/2022 08:45:07 1598 130.60 XLON xZKAr$aR2F0 08/03/2022 08:45:06 926 130.65 XLON xZKAr$aR2ES 08/03/2022 08:44:45 1535 130.70 XLON xZKAr$aR2Pt 08/03/2022 08:44:42 2185 130.75 XLON xZKAr$aR2RV 08/03/2022 08:43:39 122 131.15 XLON xZKAr$aR3Qw 08/03/2022 08:43:39 851 131.15 XLON xZKAr$aR0bd 08/03/2022 08:43:37 1196 131.20 XLON xZKAr$aR0dy 08/03/2022 08:43:37 1003 131.25 XLON xZKAr$aR0XZ 08/03/2022 08:42:51 975 131.65 XLON xZKAr$aR0E6 08/03/2022 08:42:50 1390 131.70 XLON xZKAr$aR091 08/03/2022 08:42:50 732 131.65 XLON xZKAr$aR09V 08/03/2022 08:42:50 1506 131.70 XLON xZKAr$aR08X 08/03/2022 08:42:50 3609 131.75 XLON xZKAr$aR0Bq 08/03/2022 08:42:50 395 131.75 XLON xZKAr$aR0Bs 08/03/2022 08:42:35 3526 131.75 XLON xZKAr$aR0SZ 08/03/2022 08:42:35 375 131.75 XLON xZKAr$aR0Sb -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 (mailto:rns@lseg.com) or visit www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy) . END POSBKFBQFBKDANK
Recent news on Taylor Wimpey
See all newsREG - Taylor Wimpey PLC - Result of AGM
AnnouncementREG - Taylor Wimpey PLC - Trading Statement
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Total Voting Rights
Announcement