REG - Taylor Wimpey PLC - Transaction in Own Shares
10/03/2022 07:01
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220310:nRSJ2644Ea&default-theme=true RNS Number : 2644E Taylor Wimpey PLC 10 March 2022 10 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: 9 March 2022 Number of ordinary shares purchased: 1,300,000 Lowest price paid per share: 130.80 pence Highest price paid per share: 134.55 pence Average price paid per share: 132.78 pence Venue: London Stock Exchange The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 6,532,513 of its ordinary shares in treasury and has 3,642,394,952 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,642,394,952 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: 9 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 09/03/2022 16:28:00 171 133.25 XLON xZKArbv7Ggt 09/03/2022 16:28:00 21 133.25 XLON xZKArbv7Ggv 09/03/2022 16:27:55 1809 133.25 XLON xZKArbv7GnC 09/03/2022 16:27:04 1122 132.95 XLON xZKArbv7HfO 09/03/2022 16:26:54 1759 133.00 XLON xZKArbv7Hy7 09/03/2022 16:26:31 913 132.95 XLON xZKArbv7HMO 09/03/2022 16:26:15 5770 133.10 XLON xZKArbv7Uc0 09/03/2022 16:25:56 3949 133.05 XLON xZKArbv7UxO 09/03/2022 16:25:04 12 132.95 XLON xZKArbv7Vj@ 09/03/2022 16:24:47 579 133.00 XLON xZKArbv7Vov 09/03/2022 16:24:47 2588 133.00 XLON xZKArbv7Vox 09/03/2022 16:24:02 1203 133.00 XLON xZKArbv7Sbp 09/03/2022 16:23:34 2401 133.05 XLON xZKArbv7S$d 09/03/2022 16:23:34 1278 133.05 XLON xZKArbv7S$f 09/03/2022 16:23:32 2652 133.15 XLON xZKArbv7SvO 09/03/2022 16:23:32 1865 133.10 XLON xZKArbv7SvQ 09/03/2022 16:22:03 558 133.10 XLON xZKArbv7TJR 09/03/2022 16:22:02 2008 133.15 XLON xZKArbv7TI4 09/03/2022 16:22:02 2162 133.20 XLON xZKArbv7TIE 09/03/2022 16:22:02 2415 133.20 XLON xZKArbv7TIG 09/03/2022 16:20:35 1598 133.25 XLON xZKArbv7R@w 09/03/2022 16:20:35 2274 133.30 XLON xZKArbv7R@y 09/03/2022 16:20:34 816 133.35 XLON xZKArbv7RvK 09/03/2022 16:20:34 3237 133.35 XLON xZKArbv7RvM 09/03/2022 16:20:05 3023 133.35 XLON xZKArbv7RRc 09/03/2022 16:19:58 160 133.30 XLON xZKArbv7Oi8 09/03/2022 16:19:08 6 133.30 XLON xZKArbv7OUR 09/03/2022 16:19:08 2931 133.30 XLON xZKArbv7OUT 09/03/2022 16:18:18 1933 133.20 XLON xZKArbv7PCS 09/03/2022 16:17:39 1293 133.10 XLON xZKArbv76e4 09/03/2022 16:17:03 1368 132.95 XLON xZKArbv76HY 09/03/2022 16:16:44 1640 132.95 XLON xZKArbv77Zt 09/03/2022 16:16:24 1293 133.00 XLON xZKArbv77zY 09/03/2022 16:16:24 2925 133.05 XLON xZKArbv77zd 09/03/2022 16:16:24 22 133.05 XLON xZKArbv77zf 09/03/2022 16:15:55 169 133.05 XLON xZKArbv77IF 09/03/2022 16:15:55 1876 133.05 XLON xZKArbv77IH 09/03/2022 16:14:30 210 132.85 XLON xZKArbv75ZX 09/03/2022 16:14:30 1086 132.85 XLON xZKArbv75ZZ 09/03/2022 16:14:30 1230 132.90 XLON xZKArbv75Za 09/03/2022 16:14:30 614 132.90 XLON xZKArbv75Zc 09/03/2022 16:14:13 1878 132.90 XLON xZKArbv75yf 09/03/2022 16:14:07 2600 132.95 XLON xZKArbv757Z 09/03/2022 16:12:55 1500 132.75 XLON xZKArbv727w 09/03/2022 16:12:04 148 133.05 XLON xZKArbv73@I 09/03/2022 16:12:04 911 133.05 XLON xZKArbv73@K 09/03/2022 16:12:04 845 133.05 XLON xZKArbv73@M 09/03/2022 16:12:04 2383 133.10 XLON xZKArbv73@O 09/03/2022 16:12:04 325 133.10 XLON xZKArbv73@Q 09/03/2022 16:11:15 1078 133.15 XLON xZKArbv70iu 09/03/2022 16:11:15 1121 133.15 XLON xZKArbv70iw 09/03/2022 16:10:15 945 133.25 XLON xZKArbv70GE 09/03/2022 16:10:13 987 133.30 XLON xZKArbv70Un 09/03/2022 16:10:13 1664 133.30 XLON xZKArbv70UH 09/03/2022 16:09:36 1835 133.10 XLON xZKArbv717W 09/03/2022 16:09:24 963 133.15 XLON xZKArbv71Bz 09/03/2022 16:09:23 1374 133.20 XLON xZKArbv71A7 09/03/2022 16:08:05 744 133.30 XLON xZKArbv7FXP 09/03/2022 16:08:02 1282 133.35 XLON xZKArbv7FYb 09/03/2022 16:08:02 1823 133.40 XLON xZKArbv7FYc 09/03/2022 16:07:23 1789 133.35 XLON xZKArbv7FEl 09/03/2022 16:07:18 2616 133.35 XLON xZKArbv7FBP 09/03/2022 16:06:42 646 133.40 XLON xZKArbv7Cpz 09/03/2022 16:06:42 578 133.40 XLON xZKArbv7Cp$ 09/03/2022 16:06:41 552 133.40 XLON xZKArbv7Co0 09/03/2022 16:06:39 4634 133.40 XLON xZKArbv7Cyx 09/03/2022 16:05:15 987 133.30 XLON xZKArbv7DF5 09/03/2022 16:05:15 1503 133.30 XLON xZKArbv7DF7 09/03/2022 16:03:28 906 133.45 XLON xZKArbv7Blj 09/03/2022 16:03:28 1606 133.45 XLON xZKArbv7Bl8 09/03/2022 16:03:14 1764 133.45 XLON xZKArbv7Bo9 09/03/2022 16:03:13 640 133.50 XLON xZKArbv7Bzk 09/03/2022 16:03:13 1872 133.50 XLON xZKArbv7Bzm 09/03/2022 16:02:23 1314 133.35 XLON xZKArbv78k5 09/03/2022 16:01:25 260 133.55 XLON xZKArbv78O2 09/03/2022 16:01:25 746 133.55 XLON xZKArbv78O4 09/03/2022 16:01:25 1364 133.50 XLON xZKArbv78OQ 09/03/2022 16:01:25 1942 133.55 XLON xZKArbv78Rc 09/03/2022 16:00:28 350 133.85 XLON xZKArbv79Re 09/03/2022 16:00:28 1613 133.85 XLON xZKArbv79Rg 09/03/2022 16:00:28 574 133.90 XLON xZKArbv79Ri 09/03/2022 16:00:28 2142 133.90 XLON xZKArbv79Rk 09/03/2022 15:59:59 2042 133.85 XLON xZKArbv0svd 09/03/2022 15:58:34 879 133.90 XLON xZKArbv0qcx 09/03/2022 15:58:33 1458 133.95 XLON xZKArbv0qXh 09/03/2022 15:58:33 2869 134.00 XLON xZKArbv0qX5 09/03/2022 15:58:33 455 134.00 XLON xZKArbv0qX7 09/03/2022 15:58:27 1429 134.15 XLON xZKArbv0qjz 09/03/2022 15:58:27 554 134.15 XLON xZKArbv0qj$ 09/03/2022 15:58:27 733 134.15 XLON xZKArbv0qjx 09/03/2022 15:58:27 1946 134.15 XLON xZKArbv0qjF 09/03/2022 15:56:54 2379 133.70 XLON xZKArbv0r9o 09/03/2022 15:56:54 1239 133.70 XLON xZKArbv0r9q 09/03/2022 15:54:23 986 133.60 XLON xZKArbv0pQr 09/03/2022 15:54:21 1076 133.65 XLON xZKArbv0mb9 09/03/2022 15:54:04 1452 133.65 XLON xZKArbv0mnc 09/03/2022 15:54:04 3310 133.70 XLON xZKArbv0mnq 09/03/2022 15:53:59 1908 133.80 XLON xZKArbv0m@J 09/03/2022 15:53:59 201 133.80 XLON xZKArbv0m@L 09/03/2022 15:53:59 2800 133.80 XLON xZKArbv0m@N 09/03/2022 15:53:59 1500 133.80 XLON xZKArbv0m@P 09/03/2022 15:51:02 1732 133.45 XLON xZKArbv0$sM 09/03/2022 15:50:58 2051 133.45 XLON xZKArbv0$oc 09/03/2022 15:50:53 993 133.50 XLON xZKArbv0$@J 09/03/2022 15:50:52 559 133.55 XLON xZKArbv0$@S 09/03/2022 15:50:52 1088 133.55 XLON xZKArbv0$@U 09/03/2022 15:50:51 3753 133.60 XLON xZKArbv0$vH 09/03/2022 15:49:24 1828 133.00 XLON xZKArbv0yLQ 09/03/2022 15:47:52 1152 132.95 XLON xZKArbv0wef 09/03/2022 15:47:27 1059 133.00 XLON xZKArbv0wD3 09/03/2022 15:47:26 1125 133.00 XLON xZKArbv0wCJ 09/03/2022 15:47:26 670 133.00 XLON xZKArbv0wCL 09/03/2022 15:47:08 1773 133.00 XLON xZKArbv0wI7 09/03/2022 15:46:09 1693 133.05 XLON xZKArbv0xOj 09/03/2022 15:46:07 1304 133.10 XLON xZKArbv0xQR 09/03/2022 15:46:07 1183 133.10 XLON xZKArbv0xQT 09/03/2022 15:46:07 1902 133.10 XLON xZKArbv0ubl 09/03/2022 15:44:33 799 133.00 XLON xZKArbv0v@v 09/03/2022 15:44:29 1048 133.05 XLON xZKArbv0v5O 09/03/2022 15:44:29 494 133.05 XLON xZKArbv0v5Q 09/03/2022 15:44:28 129 133.10 XLON xZKArbv0v6G 09/03/2022 15:44:28 275 133.10 XLON xZKArbv0v6I 09/03/2022 15:44:28 909 133.10 XLON xZKArbv0v6K 09/03/2022 15:44:28 1870 133.15 XLON xZKArbv0v6M 09/03/2022 15:43:40 3849 133.10 XLON xZKArbv0cts 09/03/2022 15:42:28 98 133.00 XLON xZKArbv0d77 09/03/2022 15:42:28 2306 133.00 XLON xZKArbv0d79 09/03/2022 15:42:02 4706 133.10 XLON xZKArbv0abP 09/03/2022 15:41:41 2300 133.00 XLON xZKArbv0an8 09/03/2022 15:40:38 962 133.10 XLON xZKArbv0bfb 09/03/2022 15:40:26 895 133.05 XLON xZKArbv0bsn 09/03/2022 15:38:38 646 132.85 XLON xZKArbv0YHg 09/03/2022 15:38:19 528 132.85 XLON xZKArbv0ZWz 09/03/2022 15:38:19 668 132.85 XLON xZKArbv0ZW$ 09/03/2022 15:38:19 1705 132.90 XLON xZKArbv0ZW1 09/03/2022 15:37:00 1479 133.05 XLON xZKArbv0Wuz 09/03/2022 15:36:39 1236 133.30 XLON xZKArbv0WIB 09/03/2022 15:36:32 1484 133.30 XLON xZKArbv0Xcw 09/03/2022 15:36:29 1938 133.30 XLON xZKArbv0XjK 09/03/2022 15:35:39 1009 132.95 XLON xZKArbv0kmw 09/03/2022 15:35:39 3195 132.95 XLON xZKArbv0kmJ 09/03/2022 15:35:31 767 132.95 XLON xZKArbv0kuf 09/03/2022 15:35:30 2354 133.10 XLON xZKArbv0ku0 09/03/2022 15:35:30 1654 133.05 XLON xZKArbv0ku2 09/03/2022 15:33:26 1669 132.50 XLON xZKArbv0i$0 09/03/2022 15:33:24 1649 132.55 XLON xZKArbv0ivW 09/03/2022 15:31:53 1803 132.50 XLON xZKArbv0jCI 09/03/2022 15:31:39 529 132.50 XLON xZKArbv0jIG 09/03/2022 15:31:39 719 132.50 XLON xZKArbv0jII 09/03/2022 15:31:37 1778 132.55 XLON xZKArbv0jU@ 09/03/2022 15:30:18 1796 132.45 XLON xZKArbv0gQE 09/03/2022 15:30:16 2821 132.50 XLON xZKArbv0hdP 09/03/2022 15:30:16 2616 132.50 XLON xZKArbv0hcy 09/03/2022 15:29:02 2273 132.45 XLON xZKArbv0evy 09/03/2022 15:28:14 1471 132.45 XLON xZKArbv0feh 09/03/2022 15:27:12 1479 132.25 XLON xZKArbv0Mvl 09/03/2022 15:27:04 1667 132.30 XLON xZKArbv0MDX 09/03/2022 15:26:11 536 132.30 XLON xZKArbv0N0h 09/03/2022 15:26:11 792 132.30 XLON xZKArbv0N0j 09/03/2022 15:26:02 1228 132.35 XLON xZKArbv0NNb 09/03/2022 15:26:00 1489 132.35 XLON xZKArbv0NJo 09/03/2022 15:25:41 3483 132.40 XLON xZKArbv0KsM 09/03/2022 15:25:35 229 132.40 XLON xZKArbv0KoT 09/03/2022 15:25:35 77 132.40 XLON xZKArbv0KoV 09/03/2022 15:25:35 1010 132.50 XLON xZKArbv0KzZ 09/03/2022 15:25:35 888 132.50 XLON xZKArbv0Kzj 09/03/2022 15:23:19 1681 132.05 XLON xZKArbv0I5h 09/03/2022 15:23:19 2446 132.10 XLON xZKArbv0I5s 09/03/2022 15:23:19 3323 132.10 XLON xZKArbv0I52 09/03/2022 15:21:23 988 132.15 XLON xZKArbv0Gj7 09/03/2022 15:21:11 636 132.10 XLON xZKArbv0GzL 09/03/2022 15:21:11 1751 132.15 XLON xZKArbv0GzM 09/03/2022 15:20:22 902 132.35 XLON xZKArbv0HpX 09/03/2022 15:20:21 1497 132.40 XLON xZKArbv0Hoj 09/03/2022 15:20:20 2349 132.45 XLON xZKArbv0Hz9 09/03/2022 15:20:20 916 132.45 XLON xZKArbv0HzB 09/03/2022 15:20:20 150 132.45 XLON xZKArbv0HzD 09/03/2022 15:20:07 1009 132.30 XLON xZKArbv0H6y 09/03/2022 15:19:44 936 132.30 XLON xZKArbv0Uc5 09/03/2022 15:19:44 58 132.30 XLON xZKArbv0UXi 09/03/2022 15:19:44 826 132.35 XLON xZKArbv0UXr 09/03/2022 15:19:44 577 132.35 XLON xZKArbv0UXt 09/03/2022 15:19:44 15 132.30 XLON xZKArbv0UX1 09/03/2022 15:19:44 756 132.35 XLON xZKArbv0UX3 09/03/2022 15:19:44 146 132.35 XLON xZKArbv0UXR 09/03/2022 15:19:44 602 132.35 XLON xZKArbv0UXP 09/03/2022 15:19:44 8 132.35 XLON xZKArbv0UXN 09/03/2022 15:19:02 1892 132.15 XLON xZKArbv0ULx 09/03/2022 15:17:11 1832 131.85 XLON xZKArbv0SCM 09/03/2022 15:16:31 1771 131.85 XLON xZKArbv0TYa 09/03/2022 15:16:11 31 131.85 XLON xZKArbv0Tmq 09/03/2022 15:15:38 1829 131.85 XLON xZKArbv0TK3 09/03/2022 15:15:29 1788 131.90 XLON xZKArbv0TS9 09/03/2022 15:14:23 1026 132.05 XLON xZKArbv0QMt 09/03/2022 15:14:23 1463 132.05 XLON xZKArbv0QMw 09/03/2022 15:14:23 1282 132.05 XLON xZKArbv0QM7 09/03/2022 15:14:23 1826 132.10 XLON xZKArbv0QME 09/03/2022 15:13:26 1384 132.15 XLON xZKArbv0R38 09/03/2022 15:12:59 1426 132.15 XLON xZKArbv0RR5 09/03/2022 15:12:54 196 132.15 XLON xZKArbv0OcD 09/03/2022 15:12:54 62 132.15 XLON xZKArbv0OcF 09/03/2022 15:12:48 41 132.10 XLON xZKArbv0Ol4 09/03/2022 15:12:48 354 132.10 XLON xZKArbv0OlJ 09/03/2022 15:12:48 3 132.10 XLON xZKArbv0OlL 09/03/2022 15:12:48 2885 132.15 XLON xZKArbv0OlS 09/03/2022 15:12:48 778 132.20 XLON xZKArbv0OkW 09/03/2022 15:12:48 192 132.20 XLON xZKArbv0OlU 09/03/2022 15:11:23 1442 132.05 XLON xZKArbv0Pvp 09/03/2022 15:11:23 3288 132.10 XLON xZKArbv0Pvr 09/03/2022 15:10:41 181 132.05 XLON xZKArbv06j5 09/03/2022 15:09:34 1500 132.00 XLON xZKArbv07jZ 09/03/2022 15:09:34 2900 132.00 XLON xZKArbv07jX 09/03/2022 15:09:34 305 132.00 XLON xZKArbv07YV 09/03/2022 15:09:34 2366 131.95 XLON xZKArbv07jg 09/03/2022 15:08:04 2291 131.95 XLON xZKArbv04oG 09/03/2022 15:08:04 1320 131.95 XLON xZKArbv04oI 09/03/2022 15:06:40 1443 131.60 XLON xZKArbv054c 09/03/2022 15:06:40 2054 131.65 XLON xZKArbv054g 09/03/2022 15:05:11 1539 131.80 XLON xZKArbv021q 09/03/2022 15:05:11 1313 131.80 XLON xZKArbv021y 09/03/2022 15:04:46 1410 131.85 XLON xZKArbv02Vg 09/03/2022 15:04:41 2300 131.90 XLON xZKArbv02PK 09/03/2022 15:03:38 1279 132.00 XLON xZKArbv00dQ 09/03/2022 15:03:29 212 132.00 XLON xZKArbv00lP 09/03/2022 15:03:29 1883 132.05 XLON xZKArbv00lQ 09/03/2022 15:03:29 2149 132.05 XLON xZKArbv00ke 09/03/2022 15:03:02 3595 132.10 XLON xZKArbv001D 09/03/2022 15:03:02 291 132.10 XLON xZKArbv001F 09/03/2022 15:01:46 541 132.05 XLON xZKArbv01UV 09/03/2022 15:01:46 872 132.05 XLON xZKArbv01PX 09/03/2022 15:01:27 1571 132.10 XLON xZKArbv0Eew 09/03/2022 15:00:32 845 132.15 XLON xZKArbv0ERE 09/03/2022 15:00:30 925 132.20 XLON xZKArbv0Fa5 09/03/2022 15:00:30 298 132.20 XLON xZKArbv0Fa7 09/03/2022 15:00:29 1862 132.20 XLON xZKArbv0FaA 09/03/2022 15:00:09 2586 132.20 XLON xZKArbv0FrT 09/03/2022 15:00:03 3326 132.20 XLON xZKArbv0Fmp 09/03/2022 14:58:00 1110 131.90 XLON xZKArbv0Dlw 09/03/2022 14:58:00 1581 131.95 XLON xZKArbv0Dly 09/03/2022 14:57:02 1536 131.75 XLON xZKArbv0AXT 09/03/2022 14:57:02 2549 131.80 XLON xZKArbv0AWZ 09/03/2022 14:56:18 1953 131.80 XLON xZKArbv0AM6 09/03/2022 14:55:07 841 131.85 XLON xZKArbv0BSn 09/03/2022 14:55:07 1234 131.85 XLON xZKArbv0BSq 09/03/2022 14:55:07 1801 131.90 XLON xZKArbv0BSs 09/03/2022 14:54:51 1179 131.95 XLON xZKArbv08kS 09/03/2022 14:54:51 1385 131.95 XLON xZKArbv08kU 09/03/2022 14:53:51 2163 131.70 XLON xZKArbv09fx 09/03/2022 14:53:35 1102 131.70 XLON xZKArbv09vo 09/03/2022 14:52:05 1086 131.55 XLON xZKArbv1tmC 09/03/2022 14:52:05 1009 131.60 XLON xZKArbv1tmE 09/03/2022 14:52:02 1801 131.60 XLON xZKArbv1tvJ 09/03/2022 14:51:11 1080 131.75 XLON xZKArbv1qpn 09/03/2022 14:51:11 384 131.75 XLON xZKArbv1qpp 09/03/2022 14:51:11 2086 131.80 XLON xZKArbv1qpr 09/03/2022 14:50:07 1295 132.00 XLON xZKArbv1ryA 09/03/2022 14:50:07 1805 132.00 XLON xZKArbv1ryV 09/03/2022 14:49:45 1212 132.00 XLON xZKArbv1rTG 09/03/2022 14:48:53 588 131.95 XLON xZKArbv1oTa 09/03/2022 14:48:53 1111 132.00 XLON xZKArbv1oSW 09/03/2022 14:48:42 1251 132.05 XLON xZKArbv1pdj 09/03/2022 14:48:32 2003 132.10 XLON xZKArbv1phP 09/03/2022 14:48:18 1141 132.15 XLON xZKArbv1p50 09/03/2022 14:48:18 406 132.15 XLON xZKArbv1p52 09/03/2022 14:48:18 3527 132.20 XLON xZKArbv1p54 09/03/2022 14:47:35 1557 132.10 XLON xZKArbv1mi2 09/03/2022 14:46:27 3061 131.95 XLON xZKArbv1nsQ 09/03/2022 14:44:38 1461 131.75 XLON xZKArbv1$q6 09/03/2022 14:44:38 1259 131.75 XLON xZKArbv1$qC 09/03/2022 14:43:59 614 131.75 XLON xZKArbv1yZj 09/03/2022 14:43:56 50 131.75 XLON xZKArbv1yiM 09/03/2022 14:43:56 53 131.75 XLON xZKArbv1yiO 09/03/2022 14:43:56 94 131.75 XLON xZKArbv1ylc 09/03/2022 14:43:56 1158 131.80 XLON xZKArbv1ylk 09/03/2022 14:43:53 1481 131.80 XLON xZKArbv1yt6 09/03/2022 14:42:59 1014 132.05 XLON xZKArbv1zr9 09/03/2022 14:42:58 493 132.10 XLON xZKArbv1zq5 09/03/2022 14:42:58 793 132.10 XLON xZKArbv1zqC 09/03/2022 14:42:58 176 132.10 XLON xZKArbv1zqA 09/03/2022 14:42:58 2636 132.10 XLON xZKArbv1zqN 09/03/2022 14:42:37 1127 132.15 XLON xZKArbv1z2Z 09/03/2022 14:42:37 743 132.15 XLON xZKArbv1z2b 09/03/2022 14:41:13 801 131.80 XLON xZKArbv1xjq 09/03/2022 14:40:55 1214 131.80 XLON xZKArbv1xum 09/03/2022 14:40:55 2654 131.85 XLON xZKArbv1xuy 09/03/2022 14:40:55 388 131.90 XLON xZKArbv1xu7 09/03/2022 14:40:55 1725 131.90 XLON xZKArbv1xu9 09/03/2022 14:40:17 947 131.90 XLON xZKArbv1ukX 09/03/2022 14:40:17 231 131.90 XLON xZKArbv1ukZ 09/03/2022 14:39:47 1338 131.75 XLON xZKArbv1uKN 09/03/2022 14:39:47 1009 131.80 XLON xZKArbv1uNf 09/03/2022 14:39:47 73 131.75 XLON xZKArbv1uNl 09/03/2022 14:39:47 8 131.75 XLON xZKArbv1uNn 09/03/2022 14:39:47 310 131.75 XLON xZKArbv1uNt 09/03/2022 14:39:47 326 131.75 XLON xZKArbv1uNv 09/03/2022 14:39:28 1004 131.80 XLON xZKArbv1vYc 09/03/2022 14:39:28 586 131.80 XLON xZKArbv1vYa 09/03/2022 14:39:28 2000 131.80 XLON xZKArbv1vYe 09/03/2022 14:39:28 1108 131.75 XLON xZKArbv1vYv 09/03/2022 14:36:59 1411 131.50 XLON xZKArbv1dNV 09/03/2022 14:36:59 193 131.50 XLON xZKArbv1dMX 09/03/2022 14:36:59 2282 131.55 XLON xZKArbv1dMo 09/03/2022 14:36:03 1524 131.55 XLON xZKArbv1aK6 09/03/2022 14:36:03 2169 131.60 XLON xZKArbv1aKM 09/03/2022 14:35:56 470 131.65 XLON xZKArbv1aOs 09/03/2022 14:35:56 1372 131.65 XLON xZKArbv1aO$ 09/03/2022 14:34:33 1481 131.70 XLON xZKArbv1YwT 09/03/2022 14:34:31 2107 131.75 XLON xZKArbv1Y6r 09/03/2022 14:33:47 1046 131.80 XLON xZKArbv1Z6A 09/03/2022 14:33:25 1313 131.80 XLON xZKArbv1Wd1 09/03/2022 14:33:24 806 131.85 XLON xZKArbv1Wc3 09/03/2022 14:33:07 1220 131.85 XLON xZKArbv1WoO 09/03/2022 14:33:07 1740 131.90 XLON xZKArbv1WoQ 09/03/2022 14:32:56 3463 131.85 XLON xZKArbv1W0U 09/03/2022 14:32:48 872 131.90 XLON xZKArbv1W8O 09/03/2022 14:32:48 756 131.90 XLON xZKArbv1WBo 09/03/2022 14:31:16 1545 131.70 XLON xZKArbv1kuD 09/03/2022 14:31:15 2199 131.75 XLON xZKArbv1k5a 09/03/2022 14:31:04 1740 131.75 XLON xZKArbv1kBF 09/03/2022 14:31:04 2477 131.80 XLON xZKArbv1kBH 09/03/2022 14:29:51 1009 131.65 XLON xZKArbv1lQ@ 09/03/2022 14:29:41 2099 131.65 XLON xZKArbv1ijh 09/03/2022 14:28:15 796 131.80 XLON xZKArbv1j$z 09/03/2022 14:28:15 107 131.80 XLON xZKArbv1j$$ 09/03/2022 14:28:14 1009 131.85 XLON xZKArbv1j$F 09/03/2022 14:28:04 1205 131.85 XLON xZKArbv1j1j 09/03/2022 14:27:08 1504 131.70 XLON xZKArbv1gii 09/03/2022 14:27:08 2143 131.75 XLON xZKArbv1gik 09/03/2022 14:25:30 1342 131.50 XLON xZKArbv1hfW 09/03/2022 14:25:30 1212 131.50 XLON xZKArbv1hfr 09/03/2022 14:24:37 997 131.40 XLON xZKArbv1hOq 09/03/2022 14:24:34 1422 131.45 XLON xZKArbv1hQG 09/03/2022 14:23:43 1015 131.50 XLON xZKArbv1e0G 09/03/2022 14:23:43 1742 131.55 XLON xZKArbv1e0N 09/03/2022 14:21:57 881 131.20 XLON xZKArbv1fBf 09/03/2022 14:21:56 1469 131.25 XLON xZKArbv1fAR 09/03/2022 14:21:55 1121 131.30 XLON xZKArbv1fLO 09/03/2022 14:20:11 1399 131.45 XLON xZKArbv1Nd@ 09/03/2022 14:20:10 1766 131.50 XLON xZKArbv1Nce 09/03/2022 14:19:05 1520 131.55 XLON xZKArbv1NHi 09/03/2022 14:19:05 1725 131.60 XLON xZKArbv1NHk 09/03/2022 14:19:05 440 131.60 XLON xZKArbv1NHm 09/03/2022 14:17:53 1714 131.65 XLON xZKArbv1K2a 09/03/2022 14:16:17 874 132.05 XLON xZKArbv1LFD 09/03/2022 14:16:11 38 132.10 XLON xZKArbv1L8h 09/03/2022 14:16:11 1038 132.10 XLON xZKArbv1L8j 09/03/2022 14:15:42 1347 132.05 XLON xZKArbv1Idv 09/03/2022 14:15:42 944 132.00 XLON xZKArbv1Idt 09/03/2022 14:14:16 1258 132.30 XLON xZKArbv1IO8 09/03/2022 14:14:16 1661 132.30 XLON xZKArbv1IOR 09/03/2022 14:12:57 1660 132.20 XLON xZKArbv1GkS 09/03/2022 14:11:58 249 132.35 XLON xZKArbv1GUv 09/03/2022 14:11:58 1412 132.35 XLON xZKArbv1GUx 09/03/2022 14:11:10 1656 132.20 XLON xZKArbv1H6M 09/03/2022 14:10:28 879 132.00 XLON xZKArbv1UbI 09/03/2022 14:10:28 1254 132.05 XLON xZKArbv1UbK 09/03/2022 14:09:32 60 132.10 XLON xZKArbv1U9U 09/03/2022 14:09:32 745 132.10 XLON xZKArbv1U8W 09/03/2022 14:09:32 373 132.10 XLON xZKArbv1U8Y 09/03/2022 14:08:59 1310 132.40 XLON xZKArbv1VYz 09/03/2022 14:07:58 1395 131.25 XLON xZKArbv1Snx 09/03/2022 14:07:58 1529 131.20 XLON xZKArbv1Sn5 09/03/2022 14:07:01 1374 131.25 XLON xZKArbv1SQg 09/03/2022 14:05:47 1023 131.60 XLON xZKArbv1TJG 09/03/2022 14:05:47 1314 131.60 XLON xZKArbv1TJM 09/03/2022 14:05:47 239 131.60 XLON xZKArbv1TJO 09/03/2022 14:05:16 1112 131.40 XLON xZKArbv1Qfj 09/03/2022 14:05:13 154 131.40 XLON xZKArbv1Qg7 09/03/2022 14:05:13 1804 131.45 XLON xZKArbv1QgU 09/03/2022 14:04:14 1751 131.30 XLON xZKArbv1RZX 09/03/2022 14:03:02 1498 131.10 XLON xZKArbv1RTS 09/03/2022 14:02:01 1313 131.00 XLON xZKArbv1O0u 09/03/2022 14:01:42 994 131.05 XLON xZKArbv1ONZ 09/03/2022 14:00:43 1681 130.90 XLON xZKArbv1PvO 09/03/2022 14:00:42 1077 130.95 XLON xZKArbv1Pxd 09/03/2022 13:59:35 93 131.00 XLON xZKArbv16kn 09/03/2022 13:59:31 1267 131.10 XLON xZKArbv16tF 09/03/2022 13:59:31 538 131.10 XLON xZKArbv16tH 09/03/2022 13:58:45 1754 131.15 XLON xZKArbv16Re 09/03/2022 13:58:00 1755 131.20 XLON xZKArbv17wg 09/03/2022 13:57:19 1754 131.10 XLON xZKArbv14b3 09/03/2022 13:56:09 1166 131.15 XLON xZKArbv14H7 09/03/2022 13:56:09 611 131.15 XLON xZKArbv14H9 09/03/2022 13:55:36 816 131.25 XLON xZKArbv15hL 09/03/2022 13:55:36 512 131.25 XLON xZKArbv15hN 09/03/2022 13:55:17 858 131.30 XLON xZKArbv15@Z 09/03/2022 13:54:40 1209 131.25 XLON xZKArbv15GT 09/03/2022 13:54:39 2389 131.30 XLON xZKArbv15Jo 09/03/2022 13:53:30 1126 131.35 XLON xZKArbv12uL 09/03/2022 13:53:29 1009 131.40 XLON xZKArbv12xC 09/03/2022 13:52:14 1424 131.35 XLON xZKArbv13f3 09/03/2022 13:50:41 1040 131.50 XLON xZKArbv10qr 09/03/2022 13:50:41 1040 131.55 XLON xZKArbv10qu 09/03/2022 13:49:53 1009 131.65 XLON xZKArbv10Ll 09/03/2022 13:49:53 1252 131.65 XLON xZKArbv10Lz 09/03/2022 13:49:44 922 131.60 XLON xZKArbv10Jg 09/03/2022 13:48:40 1107 131.60 XLON xZKArbv111D 09/03/2022 13:48:40 225 131.60 XLON xZKArbv111F 09/03/2022 13:48:38 633 131.60 XLON xZKArbv112g 09/03/2022 13:48:08 114 131.60 XLON xZKArbv1Edn 09/03/2022 13:47:10 1504 131.70 XLON xZKArbv1E3z 09/03/2022 13:46:53 1498 131.75 XLON xZKArbv1EHh 09/03/2022 13:45:37 1004 131.85 XLON xZKArbv1FD@ 09/03/2022 13:45:37 895 131.90 XLON xZKArbv1FD0 09/03/2022 13:45:37 536 131.90 XLON xZKArbv1FD2 09/03/2022 13:45:03 1715 131.90 XLON xZKArbv1Cb8 09/03/2022 13:43:59 1750 131.90 XLON xZKArbv1CBa 09/03/2022 13:43:59 1500 131.95 XLON xZKArbv1CBc 09/03/2022 13:43:36 1573 131.90 XLON xZKArbv1CT@ 09/03/2022 13:43:35 2241 131.95 XLON xZKArbv1CSX 09/03/2022 13:42:02 1093 131.45 XLON xZKArbv1DOg 09/03/2022 13:42:02 1939 131.45 XLON xZKArbv1DOo 09/03/2022 13:38:57 2052 131.35 XLON xZKArbv18e@ 09/03/2022 13:36:42 1572 131.35 XLON xZKArbv19Mc 09/03/2022 13:36:42 1711 131.40 XLON xZKArbv19Mk 09/03/2022 13:35:29 737 131.35 XLON xZKArbv2sGP 09/03/2022 13:35:02 1630 131.40 XLON xZKArbv2thM 09/03/2022 13:34:19 1454 131.40 XLON xZKArbv2tTq 09/03/2022 13:34:19 1021 131.35 XLON xZKArbv2tTo 09/03/2022 13:33:27 164 131.40 XLON xZKArbv2q8C 09/03/2022 13:33:27 950 131.40 XLON xZKArbv2q8E 09/03/2022 13:31:52 1488 131.60 XLON xZKArbv2obM 09/03/2022 13:31:52 1273 131.65 XLON xZKArbv2obU 09/03/2022 13:30:33 1133 131.85 XLON xZKArbv2pdF 09/03/2022 13:30:33 1888 131.90 XLON xZKArbv2pcd 09/03/2022 13:30:30 3133 131.95 XLON xZKArbv2pXE 09/03/2022 13:28:20 1392 131.80 XLON xZKArbv2m8R 09/03/2022 13:27:07 1650 131.80 XLON xZKArbv2nvW 09/03/2022 13:25:30 1402 132.05 XLON xZKArbv2@uf 09/03/2022 13:24:29 1211 132.35 XLON xZKArbv2$jN 09/03/2022 13:23:46 1022 132.40 XLON xZKArbv2$7h 09/03/2022 13:22:53 1504 132.45 XLON xZKArbv2yim 09/03/2022 13:22:53 2003 132.45 XLON xZKArbv2yi@ 09/03/2022 13:20:33 1131 132.65 XLON xZKArbv2z4K 09/03/2022 13:19:53 1184 132.70 XLON xZKArbv2zRW 09/03/2022 13:19:01 1641 132.85 XLON xZKArbv2w4T 09/03/2022 13:17:32 764 132.80 XLON xZKArbv2xuM 09/03/2022 13:17:30 1498 132.85 XLON xZKArbv2xx$ 09/03/2022 13:17:30 2133 132.90 XLON xZKArbv2xx1 09/03/2022 13:14:29 826 132.80 XLON xZKArbv2von 09/03/2022 13:14:29 1177 132.85 XLON xZKArbv2vop 09/03/2022 13:14:17 1969 132.90 XLON xZKArbv2vxQ 09/03/2022 13:14:03 2516 132.95 XLON xZKArbv2vEH 09/03/2022 13:14:01 1795 132.95 XLON xZKArbv2vKr 09/03/2022 13:13:07 1009 132.95 XLON xZKArbv2crk 09/03/2022 13:11:03 886 132.90 XLON xZKArbv2dFt 09/03/2022 13:11:03 1009 132.85 XLON xZKArbv2dFw 09/03/2022 13:11:01 24 132.85 XLON xZKArbv2d8e 09/03/2022 13:11:01 1127 132.85 XLON xZKArbv2d8g 09/03/2022 13:11:01 1890 132.90 XLON xZKArbv2d8i 09/03/2022 13:05:54 803 132.65 XLON xZKArbv2Zv3 09/03/2022 13:05:47 302 132.70 XLON xZKArbv2Z7r 09/03/2022 13:05:47 850 132.70 XLON xZKArbv2Z7t 09/03/2022 13:05:47 1635 132.70 XLON xZKArbv2Z7J 09/03/2022 13:04:02 1348 132.85 XLON xZKArbv2W9X 09/03/2022 13:03:04 1328 132.90 XLON xZKArbv2XqL 09/03/2022 13:03:04 1807 132.95 XLON xZKArbv2XqN 09/03/2022 13:02:48 1727 133.05 XLON xZKArbv2Xvc 09/03/2022 13:02:48 1703 133.05 XLON xZKArbv2Xve 09/03/2022 12:58:46 1649 132.95 XLON xZKArbv2iqx 09/03/2022 12:58:46 2050 132.95 XLON xZKArbv2iq3 09/03/2022 12:57:55 2795 132.95 XLON xZKArbv2iH2 09/03/2022 12:54:43 2355 132.90 XLON xZKArbv2gKl 09/03/2022 12:54:42 432 132.95 XLON xZKArbv2gNj 09/03/2022 12:54:42 1811 132.95 XLON xZKArbv2gNl 09/03/2022 12:54:42 476 132.95 XLON xZKArbv2gNn 09/03/2022 12:53:38 1104 133.00 XLON xZKArbv2h7u 09/03/2022 12:53:38 1500 133.00 XLON xZKArbv2h7w 09/03/2022 12:50:02 1329 133.00 XLON xZKArbv2fHy 09/03/2022 12:50:02 1875 133.00 XLON xZKArbv2fH3 09/03/2022 12:50:02 2291 133.05 XLON xZKArbv2fH5 09/03/2022 12:48:03 2206 132.95 XLON xZKArbv2MO1 09/03/2022 12:48:03 547 132.95 XLON xZKArbv2MO3 09/03/2022 12:45:56 1725 132.75 XLON xZKArbv2Ktf 09/03/2022 12:45:01 2459 132.70 XLON xZKArbv2KJh 09/03/2022 12:43:57 1009 132.70 XLON xZKArbv2L@I 09/03/2022 12:42:47 1216 132.75 XLON xZKArbv2IfF 09/03/2022 12:42:47 721 132.70 XLON xZKArbv2IfL 09/03/2022 12:42:47 2140 132.70 XLON xZKArbv2IfN 09/03/2022 12:42:46 773 132.75 XLON xZKArbv2Iea 09/03/2022 12:37:22 581 132.65 XLON xZKArbv2HFH 09/03/2022 12:37:21 646 132.70 XLON xZKArbv2H9c 09/03/2022 12:37:21 648 132.70 XLON xZKArbv2H9e 09/03/2022 12:36:25 1323 132.80 XLON xZKArbv2Ur9 09/03/2022 12:36:03 1267 132.95 XLON xZKArbv2UuB 09/03/2022 12:36:03 1805 133.00 XLON xZKArbv2UuD 09/03/2022 12:35:17 2569 133.00 XLON xZKArbv2UQv 09/03/2022 12:31:11 1510 133.15 XLON xZKArbv2T4p 09/03/2022 12:31:11 1877 133.15 XLON xZKArbv2T44 09/03/2022 12:31:11 2669 133.20 XLON xZKArbv2T48 09/03/2022 12:27:46 769 133.15 XLON xZKArbv2RNb 09/03/2022 12:27:40 1102 133.20 XLON xZKArbv2RHz 09/03/2022 12:27:40 1005 133.20 XLON xZKArbv2RH4 09/03/2022 12:27:40 325 133.20 XLON xZKArbv2RH6 09/03/2022 12:26:40 1640 133.20 XLON xZKArbv2Onh 09/03/2022 12:24:16 1949 133.10 XLON xZKArbv2Pox 09/03/2022 12:24:10 1573 133.15 XLON xZKArbv2Pv7 09/03/2022 12:24:10 376 133.15 XLON xZKArbv2Pv9 09/03/2022 12:22:28 1374 133.15 XLON xZKArbv2671 09/03/2022 12:21:49 2303 133.20 XLON xZKArbv26Pm 09/03/2022 12:21:16 1009 133.25 XLON xZKArbv27m3 09/03/2022 12:20:50 1486 133.30 XLON xZKArbv27Et 09/03/2022 12:20:50 392 133.30 XLON xZKArbv27Ev 09/03/2022 12:16:13 1036 132.85 XLON xZKArbv2287 09/03/2022 12:16:05 1355 132.90 XLON xZKArbv22Gl 09/03/2022 12:16:05 1932 132.95 XLON xZKArbv22Gn 09/03/2022 12:13:02 1009 132.55 XLON xZKArbv20Gy 09/03/2022 12:13:02 1433 132.55 XLON xZKArbv20G6 09/03/2022 12:12:31 1924 132.45 XLON xZKArbv21lz 09/03/2022 12:09:34 763 132.65 XLON xZKArbv2Fsa 09/03/2022 12:09:34 1092 132.70 XLON xZKArbv2Fsc 09/03/2022 12:08:34 828 132.70 XLON xZKArbv2Ca1 09/03/2022 12:08:18 941 132.70 XLON xZKArbv2Cg3 09/03/2022 12:07:24 1310 132.70 XLON xZKArbv2CND 09/03/2022 12:07:14 1250 132.70 XLON xZKArbv2CSV 09/03/2022 12:06:49 1009 132.75 XLON xZKArbv2DmK 09/03/2022 12:05:17 1009 132.70 XLON xZKArbv2A3p 09/03/2022 12:05:17 1497 132.70 XLON xZKArbv2A3s 09/03/2022 12:03:50 1159 132.80 XLON xZKArbv2B6@ 09/03/2022 12:03:00 1537 132.95 XLON xZKArbv28Zy 09/03/2022 12:03:00 1654 132.95 XLON xZKArbv28ZK 09/03/2022 12:02:26 209 132.95 XLON xZKArbv2846 09/03/2022 12:02:26 1606 132.95 XLON xZKArbv2848 09/03/2022 12:00:34 1543 132.65 XLON xZKArbv29E2 09/03/2022 11:59:43 1165 132.65 XLON xZKArbv3s@g 09/03/2022 11:59:00 1303 132.65 XLON xZKArbv3sPS 09/03/2022 11:58:47 1502 132.70 XLON xZKArbv3tc6 09/03/2022 11:57:07 12 132.70 XLON xZKArbv3tVH 09/03/2022 11:57:05 1213 132.75 XLON xZKArbv3tPD 09/03/2022 11:57:05 748 132.75 XLON xZKArbv3tPF 09/03/2022 11:57:04 2507 132.80 XLON xZKArbv3tRo 09/03/2022 11:55:57 2234 132.70 XLON xZKArbv3qKX 09/03/2022 11:53:15 1186 132.85 XLON xZKArbv3ooZ 09/03/2022 11:52:44 1635 132.75 XLON xZKArbv3o88 09/03/2022 11:50:50 739 132.90 XLON xZKArbv3mfl 09/03/2022 11:50:49 803 132.95 XLON xZKArbv3mfs 09/03/2022 11:50:49 1147 133.00 XLON xZKArbv3mfu 09/03/2022 11:49:02 17 133.15 XLON xZKArbv3nzO 09/03/2022 11:48:56 1406 133.20 XLON xZKArbv3nuz 09/03/2022 11:48:55 1741 133.25 XLON xZKArbv3nxq 09/03/2022 11:47:56 2204 133.20 XLON xZKArbv3@eL 09/03/2022 11:45:22 155 133.25 XLON xZKArbv3ydi 09/03/2022 11:45:22 877 133.25 XLON xZKArbv3ydk 09/03/2022 11:44:51 1331 133.40 XLON xZKArbv3y$n 09/03/2022 11:43:55 1113 133.50 XLON xZKArbv3ziW 09/03/2022 11:43:55 1586 133.55 XLON xZKArbv3ziY 09/03/2022 11:43:20 1864 133.55 XLON xZKArbv3zvw 09/03/2022 11:40:58 1009 133.75 XLON xZKArbv3xcd 09/03/2022 11:40:58 1391 133.85 XLON xZKArbv3xcp 09/03/2022 11:40:11 1417 133.90 XLON xZKArbv3xv6 09/03/2022 11:38:44 890 134.00 XLON xZKArbv3uzC 09/03/2022 11:38:12 1773 134.10 XLON xZKArbv3uHG 09/03/2022 11:38:07 1773 134.15 XLON xZKArbv3uIW 09/03/2022 11:37:30 2272 133.95 XLON xZKArbv3voF 09/03/2022 11:34:42 1681 133.80 XLON xZKArbv3duj 09/03/2022 11:34:42 1614 133.80 XLON xZKArbv3du7 09/03/2022 11:32:38 385 133.65 XLON xZKArbv3aCa 09/03/2022 11:32:38 1401 133.70 XLON xZKArbv3aCc 09/03/2022 11:32:31 1401 133.75 XLON xZKArbv3a8X 09/03/2022 11:30:33 1078 133.95 XLON xZKArbv3bV7 09/03/2022 11:30:20 1485 133.90 XLON xZKArbv3Yc6 09/03/2022 11:29:29 1730 133.95 XLON xZKArbv3YvI 09/03/2022 11:27:37 980 133.70 XLON xZKArbv3Z0X 09/03/2022 11:27:34 1422 133.75 XLON xZKArbv3Z33 09/03/2022 11:26:14 1485 133.45 XLON xZKArbv3WmY 09/03/2022 11:26:14 304 133.45 XLON xZKArbv3Wma 09/03/2022 11:26:14 2546 133.45 XLON xZKArbv3Wmf 09/03/2022 11:26:14 1039 133.45 XLON xZKArbv3Wmm 09/03/2022 11:26:14 1481 133.50 XLON xZKArbv3Wmo 09/03/2022 11:22:03 1106 132.85 XLON xZKArbv3kKX 09/03/2022 11:22:02 1575 132.90 XLON xZKArbv3kK2 09/03/2022 11:20:53 916 132.90 XLON xZKArbv3lvs 09/03/2022 11:20:23 1104 132.90 XLON xZKArbv3lSk 09/03/2022 11:19:12 949 133.05 XLON xZKArbv3i2@ 09/03/2022 11:19:12 972 133.05 XLON xZKArbv3i25 09/03/2022 11:18:12 1218 133.10 XLON xZKArbv3jlg 09/03/2022 11:18:12 1735 133.15 XLON xZKArbv3jli 09/03/2022 11:18:03 1992 133.25 XLON xZKArbv3jg3 09/03/2022 11:18:03 1133 133.25 XLON xZKArbv3jg5 09/03/2022 11:14:44 1714 133.20 XLON xZKArbv3hvb 09/03/2022 11:13:32 1683 133.45 XLON xZKArbv3euw 09/03/2022 11:13:18 1390 133.45 XLON xZKArbv3eDn 09/03/2022 11:11:31 1179 133.40 XLON xZKArbv3f96 09/03/2022 11:10:47 1261 133.45 XLON xZKArbv3Mii 09/03/2022 11:09:28 1510 133.50 XLON xZKArbv3Nbx 09/03/2022 11:09:28 48 133.45 XLON xZKArbv3Nbz 09/03/2022 11:09:25 1009 133.55 XLON xZKArbv3NaV 09/03/2022 11:09:25 922 133.50 XLON xZKArbv3NdX 09/03/2022 11:07:32 1009 133.30 XLON xZKArbv3Km4 09/03/2022 11:07:32 1057 133.35 XLON xZKArbv3KmF 09/03/2022 11:07:32 1049 133.40 XLON xZKArbv3KmI 09/03/2022 11:06:01 1029 133.25 XLON xZKArbv3LwU 09/03/2022 11:06:01 1146 133.25 XLON xZKArbv3L5a 09/03/2022 11:03:50 879 133.25 XLON xZKArbv3JiL 09/03/2022 11:03:49 879 133.30 XLON xZKArbv3JiO 09/03/2022 11:03:25 2500 133.35 XLON xZKArbv3Jux 09/03/2022 11:03:22 2500 133.40 XLON xZKArbv3JxV 09/03/2022 11:00:14 1328 133.25 XLON xZKArbv3Hu5 09/03/2022 11:00:14 1541 133.25 XLON xZKArbv3Hu8 09/03/2022 10:58:50 51 133.10 XLON xZKArbv3U8a 09/03/2022 10:58:50 1449 133.10 XLON xZKArbv3U8c 09/03/2022 10:58:12 1535 133.25 XLON xZKArbv3VY5 09/03/2022 10:57:02 1530 133.30 XLON xZKArbv3Sbs 09/03/2022 10:56:15 1087 133.45 XLON xZKArbv3SAp 09/03/2022 10:56:15 1548 133.50 XLON xZKArbv3SAr 09/03/2022 10:54:43 663 133.55 XLON xZKArbv3Q0Y 09/03/2022 10:54:42 1757 133.60 XLON xZKArbv3QDj 09/03/2022 10:54:42 2498 133.65 XLON xZKArbv3QDl 09/03/2022 10:51:55 1365 133.70 XLON xZKArbv3OU$ 09/03/2022 10:51:55 1452 133.75 XLON xZKArbv3OU5 09/03/2022 10:50:30 1204 133.60 XLON xZKArbv3PJl 09/03/2022 10:50:30 1711 133.65 XLON xZKArbv3PJn 09/03/2022 10:48:41 1453 133.80 XLON xZKArbv37yo 09/03/2022 10:48:29 1118 133.80 XLON xZKArbv371K 09/03/2022 10:47:11 1529 133.75 XLON xZKArbv349w 09/03/2022 10:47:10 1711 133.80 XLON xZKArbv348N 09/03/2022 10:45:45 1448 133.70 XLON xZKArbv35IR 09/03/2022 10:44:53 1421 133.90 XLON xZKArbv328E 09/03/2022 10:44:53 1634 133.95 XLON xZKArbv328G 09/03/2022 10:42:40 1166 133.95 XLON xZKArbv30$m 09/03/2022 10:42:40 1543 133.95 XLON xZKArbv30$1 09/03/2022 10:42:32 2197 134.00 XLON xZKArbv307s 09/03/2022 10:39:25 1599 134.00 XLON xZKArbv3E5$ 09/03/2022 10:39:25 1009 134.05 XLON xZKArbv3E51 09/03/2022 10:39:09 1009 134.05 XLON xZKArbv3E8u 09/03/2022 10:39:09 2389 134.05 XLON xZKArbv3E8@ 09/03/2022 10:37:19 1808 134.05 XLON xZKArbv3CeR 09/03/2022 10:35:33 1197 133.95 XLON xZKArbv3D0t 09/03/2022 10:35:33 1352 134.00 XLON xZKArbv3D0v 09/03/2022 10:33:51 1324 133.85 XLON xZKArbv3A4z 09/03/2022 10:32:48 1324 133.80 XLON xZKArbv3Bi0 09/03/2022 10:32:01 1324 133.60 XLON xZKArbv3BAL 09/03/2022 10:31:08 1323 133.80 XLON xZKArbv38ti 09/03/2022 10:30:38 1369 133.75 XLON xZKArbv38CM 09/03/2022 10:29:35 1427 133.65 XLON xZKArbv39yJ 09/03/2022 10:29:26 973 133.70 XLON xZKArbv394N 09/03/2022 10:29:26 1385 133.75 XLON xZKArbv394R 09/03/2022 10:27:23 1635 133.60 XLON xZKArbvytbE 09/03/2022 10:27:21 2327 133.65 XLON xZKArbvytda 09/03/2022 10:27:21 982 133.75 XLON xZKArbvytdi 09/03/2022 10:27:21 1398 133.80 XLON xZKArbvytdk 09/03/2022 10:23:56 81 133.40 XLON xZKArbvyrsQ 09/03/2022 10:23:56 405 133.40 XLON xZKArbvyrsS 09/03/2022 10:23:53 1632 133.45 XLON xZKArbvyrpE 09/03/2022 10:23:53 2407 133.50 XLON xZKArbvyrpG 09/03/2022 10:21:32 791 133.55 XLON xZKArbvypZj 09/03/2022 10:21:19 1009 133.55 XLON xZKArbvypmc 09/03/2022 10:20:38 1612 133.50 XLON xZKArbvypMg 09/03/2022 10:19:32 1500 133.85 XLON xZKArbvymE2 09/03/2022 10:19:32 1825 133.90 XLON xZKArbvymE0 09/03/2022 10:19:32 977 133.85 XLON xZKArbvymE8 09/03/2022 10:19:32 1391 133.90 XLON xZKArbvymEA 09/03/2022 10:18:00 1890 133.95 XLON xZKArbvynLz 09/03/2022 10:18:00 977 133.95 XLON xZKArbvynKA 09/03/2022 10:18:00 1392 134.00 XLON xZKArbvynKC 09/03/2022 10:14:33 1737 134.10 XLON xZKArbvyycL 09/03/2022 10:14:33 1243 134.05 XLON xZKArbvyycJ 09/03/2022 10:14:02 1972 133.95 XLON xZKArbvyy@E 09/03/2022 10:12:36 1324 134.00 XLON xZKArbvyz01 09/03/2022 10:12:20 2226 134.00 XLON xZKArbvyzKE 09/03/2022 10:10:09 383 134.00 XLON xZKArbvyxlc 09/03/2022 10:10:09 1448 134.00 XLON xZKArbvyxll 09/03/2022 10:09:57 110 134.00 XLON xZKArbvyxoY 09/03/2022 10:09:57 1222 134.00 XLON xZKArbvyxoa 09/03/2022 10:08:37 1005 133.95 XLON xZKArbvyunc 09/03/2022 10:08:19 1046 134.00 XLON xZKArbvyu7@ 09/03/2022 10:07:17 11 134.15 XLON xZKArbvyvtc 09/03/2022 10:07:16 1963 134.20 XLON xZKArbvyvt5 09/03/2022 10:07:16 433 134.25 XLON xZKArbvyvtD 09/03/2022 10:07:16 1530 134.25 XLON xZKArbvyvtF 09/03/2022 10:05:18 1603 134.40 XLON xZKArbvyc63 09/03/2022 10:05:17 1612 134.40 XLON xZKArbvyc1I 09/03/2022 10:04:00 1171 134.10 XLON xZKArbvydzD 09/03/2022 10:04:00 822 134.05 XLON xZKArbvydzB 09/03/2022 10:02:48 1249 134.35 XLON xZKArbvyayS 09/03/2022 10:02:36 1200 134.40 XLON xZKArbvya6k 09/03/2022 10:02:34 2389 134.45 XLON xZKArbvya0s 09/03/2022 10:02:34 58 134.50 XLON xZKArbvya05 09/03/2022 10:02:34 912 134.50 XLON xZKArbvya07 09/03/2022 10:02:34 1380 134.55 XLON xZKArbvya09 09/03/2022 10:00:15 532 134.05 XLON xZKArbvyYr7 09/03/2022 09:58:47 2173 133.85 XLON xZKArbvyZvM 09/03/2022 09:58:47 1527 133.85 XLON xZKArbvyZvT 09/03/2022 09:57:06 1009 134.20 XLON xZKArbvyW9u 09/03/2022 09:56:58 960 134.25 XLON xZKArbvyWMe 09/03/2022 09:56:58 945 134.25 XLON xZKArbvyWMg 09/03/2022 09:56:58 1905 134.20 XLON xZKArbvyWMn 09/03/2022 09:55:36 2112 134.00 XLON xZKArbvyXTm 09/03/2022 09:53:32 955 134.00 XLON xZKArbvylun 09/03/2022 09:53:32 1009 134.00 XLON xZKArbvylus 09/03/2022 09:53:25 1009 134.00 XLON xZKArbvyl7E 09/03/2022 09:53:18 890 134.00 XLON xZKArbvyl2W 09/03/2022 09:53:11 1009 134.00 XLON xZKArbvyl9H 09/03/2022 09:51:00 1328 133.85 XLON xZKArbvyj4M 09/03/2022 09:51:00 1014 133.85 XLON xZKArbvyj7Y 09/03/2022 09:50:44 1443 133.90 XLON xZKArbvyjLO 09/03/2022 09:49:05 1245 133.50 XLON xZKArbvyhpQ 09/03/2022 09:49:01 1271 133.55 XLON xZKArbvyh$l 09/03/2022 09:49:01 1260 133.60 XLON xZKArbvyh$n 09/03/2022 09:47:20 1540 133.50 XLON xZKArbvyeIo 09/03/2022 09:46:08 1539 133.85 XLON xZKArbvyMj6 09/03/2022 09:45:41 1540 133.95 XLON xZKArbvyMDN 09/03/2022 09:44:52 1152 134.00 XLON xZKArbvyNw1 09/03/2022 09:43:58 49 133.95 XLON xZKArbvyK$a 09/03/2022 09:43:53 1821 134.00 XLON xZKArbvyKxN 09/03/2022 09:43:51 1974 134.05 XLON xZKArbvyKw6 09/03/2022 09:42:03 915 133.45 XLON xZKArbvyL02 09/03/2022 09:42:03 1522 133.50 XLON xZKArbvyL04 09/03/2022 09:41:03 922 133.60 XLON xZKArbvyIrt 09/03/2022 09:41:02 922 133.65 XLON xZKArbvyItg 09/03/2022 09:41:02 262 133.70 XLON xZKArbvyIti 09/03/2022 09:41:02 1054 133.70 XLON xZKArbvyItk 09/03/2022 09:39:12 1148 134.05 XLON xZKArbvyJ74 09/03/2022 09:39:12 1752 134.00 XLON xZKArbvyJ7E 09/03/2022 09:37:56 1680 133.95 XLON xZKArbvyGmw 09/03/2022 09:37:47 1501 134.00 XLON xZKArbvyGxA 09/03/2022 09:36:14 796 133.95 XLON xZKArbvyH3d 09/03/2022 09:36:14 1134 133.95 XLON xZKArbvyH3$ 09/03/2022 09:35:32 919 133.95 XLON xZKArbvyUZx 09/03/2022 09:34:55 797 134.05 XLON xZKArbvyUDw 09/03/2022 09:34:51 809 134.05 XLON xZKArbvyUEj 09/03/2022 09:34:16 1009 134.15 XLON xZKArbvyVWS 09/03/2022 09:34:14 997 134.15 XLON xZKArbvyVY6 09/03/2022 09:34:14 1423 134.20 XLON xZKArbvyVY8 09/03/2022 09:32:35 1438 133.85 XLON xZKArbvySoG 09/03/2022 09:32:33 790 133.95 XLON xZKArbvyS$x 09/03/2022 09:32:33 221 133.95 XLON xZKArbvyS$z 09/03/2022 09:32:33 802 133.95 XLON xZKArbvyS$0 09/03/2022 09:31:30 767 133.90 XLON xZKArbvyThj 09/03/2022 09:31:30 1009 133.95 XLON xZKArbvyThn 09/03/2022 09:30:39 768 134.00 XLON xZKArbvyTUN 09/03/2022 09:30:39 1095 134.05 XLON xZKArbvyTUP 09/03/2022 09:29:32 1634 134.05 XLON xZKArbvyQJz 09/03/2022 09:29:05 1547 134.15 XLON xZKArbvyRKT 09/03/2022 09:28:05 1584 133.70 XLON xZKArbvyOF@ 09/03/2022 09:28:05 2256 133.75 XLON xZKArbvyOF0 09/03/2022 09:25:50 866 133.45 XLON xZKArbvy6Es 09/03/2022 09:25:44 1500 133.50 XLON xZKArbvy6LE 09/03/2022 09:24:38 772 133.30 XLON xZKArbvy7G$ 09/03/2022 09:24:17 881 133.40 XLON xZKArbvy4cC 09/03/2022 09:24:04 1693 133.50 XLON xZKArbvy4r2 09/03/2022 09:22:55 1831 132.85 XLON xZKArbvy5zL 09/03/2022 09:21:56 1555 132.85 XLON xZKArbvy2ek 09/03/2022 09:21:54 920 132.85 XLON xZKArbvy2gB 09/03/2022 09:21:54 1314 132.90 XLON xZKArbvy2gD 09/03/2022 09:20:14 1344 132.85 XLON xZKArbvy3Dq 09/03/2022 09:20:14 1913 132.90 XLON xZKArbvy3Ds 09/03/2022 09:19:43 1615 132.85 XLON xZKArbvy0nF 09/03/2022 09:19:43 1786 132.90 XLON xZKArbvy0nH 09/03/2022 09:18:48 1166 133.05 XLON xZKArbvy1bI 09/03/2022 09:18:21 1638 133.00 XLON xZKArbvy1ni 09/03/2022 09:18:16 1747 133.05 XLON xZKArbvy1oN 09/03/2022 09:17:11 814 133.05 XLON xZKArbvyEfw 09/03/2022 09:17:07 1018 133.10 XLON xZKArbvyEqd 09/03/2022 09:17:05 1161 133.10 XLON xZKArbvyEs6 09/03/2022 09:16:44 3163 133.15 XLON xZKArbvyE4Q 09/03/2022 09:16:44 1344 133.15 XLON xZKArbvyE7f 09/03/2022 09:16:44 1009 133.20 XLON xZKArbvyE7g 09/03/2022 09:15:44 1521 133.00 XLON xZKArbvyFym 09/03/2022 09:15:15 627 133.00 XLON xZKArbvyFBG 09/03/2022 09:15:15 2900 132.95 XLON xZKArbvyFBI 09/03/2022 09:13:30 1687 132.15 XLON xZKArbvyDeo 09/03/2022 09:11:57 1259 132.55 XLON xZKArbvyA1T 09/03/2022 09:11:56 1794 132.60 XLON xZKArbvyA3Q 09/03/2022 09:11:44 1009 132.65 XLON xZKArbvyAKA 09/03/2022 09:11:36 1483 132.65 XLON xZKArbvyATX 09/03/2022 09:11:36 202 132.65 XLON xZKArbvyATZ 09/03/2022 09:10:35 1088 132.60 XLON xZKArbvyBDP 09/03/2022 09:10:35 48 132.65 XLON xZKArbvyBDQ 09/03/2022 09:10:35 1500 132.65 XLON xZKArbvyBDS 09/03/2022 09:09:16 1332 132.35 XLON xZKArbvy8Gd 09/03/2022 09:09:11 621 132.40 XLON xZKArbvy8U3 09/03/2022 09:09:11 711 132.40 XLON xZKArbvy8U5 09/03/2022 09:08:10 1007 132.55 XLON xZKArbvy9Gp 09/03/2022 09:08:10 801 132.55 XLON xZKArbvy9Gu 09/03/2022 09:07:43 1001 132.60 XLON xZKArbvzsjg 09/03/2022 09:07:38 1430 132.65 XLON xZKArbvzsfp 09/03/2022 09:07:38 1295 132.60 XLON xZKArbvzsfs 09/03/2022 09:07:38 2814 132.65 XLON xZKArbvzsfu 09/03/2022 09:07:38 137 132.65 XLON xZKArbvzsfw 09/03/2022 09:07:08 997 132.75 XLON xZKArbvzs1U 09/03/2022 09:07:08 990 132.75 XLON xZKArbvzs0e 09/03/2022 09:06:00 344 132.50 XLON xZKArbvztzW 09/03/2022 09:05:02 948 132.80 XLON xZKArbvzqi2 09/03/2022 09:05:02 1352 132.85 XLON xZKArbvzqi4 09/03/2022 09:04:42 1680 132.85 XLON xZKArbvzqvw 09/03/2022 09:04:13 1315 132.90 XLON xZKArbvzqRB 09/03/2022 09:04:10 2997 132.95 XLON xZKArbvzrdt 09/03/2022 09:03:56 769 132.80 XLON xZKArbvzrgB 09/03/2022 09:02:47 1537 132.70 XLON xZKArbvzoXO 09/03/2022 09:02:24 1800 132.75 XLON xZKArbvzo@N 09/03/2022 09:01:45 1730 132.70 XLON xZKArbvzpco 09/03/2022 09:01:40 2427 132.75 XLON xZKArbvzpfg 09/03/2022 09:01:40 37 132.75 XLON xZKArbvzpfi 09/03/2022 08:59:50 1484 132.65 XLON xZKArbvzm9z 09/03/2022 08:59:38 1283 132.70 XLON xZKArbvzmG0 09/03/2022 08:59:27 1197 132.75 XLON xZKArbvznaY 09/03/2022 08:58:28 965 132.65 XLON xZKArbvznAF 09/03/2022 08:58:21 1341 132.60 XLON xZKArbvznJh 09/03/2022 08:58:21 1911 132.65 XLON xZKArbvznJj 09/03/2022 08:56:59 819 132.85 XLON xZKArbvz$ZO 09/03/2022 08:56:58 800 132.85 XLON xZKArbvz$Y4 09/03/2022 08:56:58 1142 132.90 XLON xZKArbvz$Y8 09/03/2022 08:56:42 1757 132.95 XLON xZKArbvz$m4 09/03/2022 08:55:30 779 132.85 XLON xZKArbvzyft 09/03/2022 08:55:30 1566 132.90 XLON xZKArbvzyfv 09/03/2022 08:55:29 1566 132.95 XLON xZKArbvzyeB 09/03/2022 08:54:51 1384 132.95 XLON xZKArbvzyNN 09/03/2022 08:54:29 1428 132.95 XLON xZKArbvzyQ4 09/03/2022 08:53:48 892 132.95 XLON xZKArbvzzxq 09/03/2022 08:53:23 1123 132.95 XLON xZKArbvzzMo 09/03/2022 08:53:23 795 132.95 XLON xZKArbvzzMq 09/03/2022 08:53:23 2728 133.00 XLON xZKArbvzzMs 09/03/2022 08:52:27 1880 132.95 XLON xZKArbvzw6b 09/03/2022 08:51:16 848 133.05 XLON xZKArbvzxhb 09/03/2022 08:51:14 1210 133.10 XLON xZKArbvzxgT 09/03/2022 08:51:11 424 133.15 XLON xZKArbvzxta 09/03/2022 08:51:11 2336 133.15 XLON xZKArbvzxtc 09/03/2022 08:50:30 1714 133.10 XLON xZKArbvzxNq 09/03/2022 08:50:30 243 133.10 XLON xZKArbvzxNs 09/03/2022 08:49:16 1803 133.15 XLON xZKArbvzuCR 09/03/2022 08:48:47 1632 133.20 XLON xZKArbvzvcb 09/03/2022 08:48:40 1367 133.25 XLON xZKArbvzvjL 09/03/2022 08:48:37 575 133.30 XLON xZKArbvzvlN 09/03/2022 08:48:37 1369 133.30 XLON xZKArbvzvlP 09/03/2022 08:47:59 1290 132.75 XLON xZKArbvzv9K 09/03/2022 08:47:34 1150 132.80 XLON xZKArbvzvQE 09/03/2022 08:47:34 725 132.80 XLON xZKArbvzvQG 09/03/2022 08:47:34 1500 132.85 XLON xZKArbvzvQI 09/03/2022 08:46:14 1009 132.80 XLON xZKArbvzcHm 09/03/2022 08:45:42 1334 133.35 XLON xZKArbvzdkV 09/03/2022 08:45:38 1334 133.40 XLON xZKArbvzdhz 09/03/2022 08:45:02 1094 133.35 XLON xZKArbvzdAM 09/03/2022 08:45:02 1009 133.40 XLON xZKArbvzdAR 09/03/2022 08:45:01 1360 133.45 XLON xZKArbvzdLZ 09/03/2022 08:44:00 1611 133.55 XLON xZKArbvzaSg 09/03/2022 08:43:50 1421 133.55 XLON xZKArbvzaRx 09/03/2022 08:43:20 982 133.50 XLON xZKArbvzbre 09/03/2022 08:42:52 3683 133.45 XLON xZKArbvzb51 09/03/2022 08:42:51 810 133.60 XLON xZKArbvzb4r 09/03/2022 08:42:51 361 133.60 XLON xZKArbvzb4t 09/03/2022 08:42:51 542 133.60 XLON xZKArbvzb4v 09/03/2022 08:42:50 121 133.60 XLON xZKArbvzb7P 09/03/2022 08:42:50 1500 133.60 XLON xZKArbvzb7R 09/03/2022 08:40:26 1546 133.35 XLON xZKArbvzZgO 09/03/2022 08:39:57 1042 133.55 XLON xZKArbvzZ6N 09/03/2022 08:39:53 23 133.55 XLON xZKArbvzZ2v 09/03/2022 08:39:52 1296 133.60 XLON xZKArbvzZ2M 09/03/2022 08:39:50 1845 133.65 XLON xZKArbvzZCM 09/03/2022 08:39:30 3170 133.70 XLON xZKArbvzZHG 09/03/2022 08:39:13 2626 133.75 XLON xZKArbvzWcb 09/03/2022 08:37:19 1208 133.65 XLON xZKArbvzXAu 09/03/2022 08:37:18 1071 133.70 XLON xZKArbvzXLs 09/03/2022 08:37:00 787 133.75 XLON xZKArbvzkXt 09/03/2022 08:37:00 1122 133.80 XLON xZKArbvzkXu 09/03/2022 08:36:45 1376 133.70 XLON xZKArbvzkrD 09/03/2022 08:36:41 2336 133.75 XLON xZKArbvzkmt 09/03/2022 08:36:41 2101 133.80 XLON xZKArbvzkm5 09/03/2022 08:36:41 1719 133.80 XLON xZKArbvzkm8 09/03/2022 08:36:41 195 133.80 XLON xZKArbvzkmA 09/03/2022 08:34:33 1009 133.45 XLON xZKArbvzih4 09/03/2022 08:34:14 547 133.55 XLON xZKArbvziwt 09/03/2022 08:34:11 922 133.60 XLON xZKArbvzi7W 09/03/2022 08:34:03 529 133.65 XLON xZKArbvziCh 09/03/2022 08:34:03 2350 133.65 XLON xZKArbvziCj 09/03/2022 08:34:03 1741 133.70 XLON xZKArbvziCl 09/03/2022 08:34:03 1009 133.75 XLON xZKArbvziCm 09/03/2022 08:33:00 2496 133.00 XLON xZKArbvzj0X 09/03/2022 08:32:45 1009 133.00 XLON xZKArbvzjLq 09/03/2022 08:31:29 1256 132.95 XLON xZKArbvzg9W 09/03/2022 08:31:04 2223 133.10 XLON xZKArbvzhbx 09/03/2022 08:31:04 1926 133.05 XLON xZKArbvzhb6 09/03/2022 08:31:04 2553 133.10 XLON xZKArbvzhbD 09/03/2022 08:31:01 1009 133.15 XLON xZKArbvzhdT 09/03/2022 08:30:21 1785 132.70 XLON xZKArbvzhFb 09/03/2022 08:28:42 821 132.85 XLON xZKArbvzfgW 09/03/2022 08:28:42 1170 132.90 XLON xZKArbvzfgn 09/03/2022 08:28:41 2049 132.90 XLON xZKArbvzfgG 09/03/2022 08:28:11 1591 132.85 XLON xZKArbvzfCm 09/03/2022 08:27:52 561 132.85 XLON xZKArbvzfOR 09/03/2022 08:27:52 1708 132.85 XLON xZKArbvzfOT 09/03/2022 08:26:28 223 132.45 XLON xZKArbvzNfY 09/03/2022 08:26:28 1500 132.45 XLON xZKArbvzNfa 09/03/2022 08:26:28 825 132.40 XLON xZKArbvzNfi 09/03/2022 08:26:28 1409 132.45 XLON xZKArbvzNfo 09/03/2022 08:26:01 1202 132.50 XLON xZKArbvzN0d 09/03/2022 08:25:32 1110 132.45 XLON xZKArbvzKbZ 09/03/2022 08:25:32 1581 132.50 XLON xZKArbvzKbb 09/03/2022 08:25:00 1780 132.35 XLON xZKArbvzK5V 09/03/2022 08:23:53 1217 133.05 XLON xZKArbvzLo8 09/03/2022 08:23:53 1733 133.10 XLON xZKArbvzLoA 09/03/2022 08:23:50 2935 133.15 XLON xZKArbvzLvE 09/03/2022 08:22:33 673 132.80 XLON xZKArbvzI7N 09/03/2022 08:22:32 1363 132.85 XLON xZKArbvzI6u 09/03/2022 08:22:26 1290 132.90 XLON xZKArbvzIEO 09/03/2022 08:22:12 1028 132.90 XLON xZKArbvzIQR 09/03/2022 08:22:12 1465 132.95 XLON xZKArbvzJba 09/03/2022 08:21:19 1227 132.85 XLON xZKArbvzJMH 09/03/2022 08:21:19 1227 132.90 XLON xZKArbvzJMN 09/03/2022 08:20:46 328 132.75 XLON xZKArbvzGh1 09/03/2022 08:20:46 1000 132.75 XLON xZKArbvzGh3 09/03/2022 08:20:29 1065 132.60 XLON xZKArbvzG6u 09/03/2022 08:20:10 983 132.55 XLON xZKArbvzGT2 09/03/2022 08:19:55 1652 132.25 XLON xZKArbvzHZB 09/03/2022 08:19:26 1333 132.20 XLON xZKArbvzH5Q 09/03/2022 08:19:26 1899 132.25 XLON xZKArbvzH5S 09/03/2022 08:19:21 378 132.25 XLON xZKArbvzH30 09/03/2022 08:19:19 1452 132.30 XLON xZKArbvzHDP 09/03/2022 08:18:51 2453 132.25 XLON xZKArbvzUZh 09/03/2022 08:17:54 930 130.95 XLON xZKArbvzVdy 09/03/2022 08:17:54 1714 130.90 XLON xZKArbvzVd3 09/03/2022 08:17:54 2437 130.95 XLON xZKArbvzVd5 09/03/2022 08:17:31 422 131.00 XLON xZKArbvzVq6 09/03/2022 08:17:31 1404 131.00 XLON xZKArbvzVq8 09/03/2022 08:17:10 1241 131.00 XLON xZKArbvzV7a 09/03/2022 08:16:26 821 130.80 XLON xZKArbvzSWl 09/03/2022 08:16:20 873 130.85 XLON xZKArbvzSl1 09/03/2022 08:16:20 1246 130.90 XLON xZKArbvzSl3 09/03/2022 08:16:18 1246 130.95 XLON xZKArbvzSfr 09/03/2022 08:15:56 2568 130.90 XLON xZKArbvzS54 09/03/2022 08:15:03 1296 131.50 XLON xZKArbvzTyi 09/03/2022 08:15:02 1792 131.60 XLON xZKArbvzT@I 09/03/2022 08:15:02 2974 131.65 XLON xZKArbvzT@K 09/03/2022 08:13:55 94 131.55 XLON xZKArbvzQ@e 09/03/2022 08:13:55 7 131.55 XLON xZKArbvzQ@y 09/03/2022 08:13:53 662 131.55 XLON xZKArbvzQu9 09/03/2022 08:13:53 1090 131.60 XLON xZKArbvzQuB 09/03/2022 08:13:49 769 131.75 XLON xZKArbvzQ4U 09/03/2022 08:13:49 1276 131.80 XLON xZKArbvzQ7W 09/03/2022 08:13:49 1242 131.85 XLON xZKArbvzQ7u 09/03/2022 08:12:49 994 131.30 XLON xZKArbvzRf$ 09/03/2022 08:12:38 251 131.65 XLON xZKArbvzRp4 09/03/2022 08:12:37 1772 131.70 XLON xZKArbvzRoR 09/03/2022 08:12:36 1870 131.75 XLON xZKArbvzRyb 09/03/2022 08:12:36 58 131.75 XLON xZKArbvzRyd 09/03/2022 08:12:25 1090 131.80 XLON xZKArbvzR7V 09/03/2022 08:12:25 1553 131.85 XLON xZKArbvzR6X 09/03/2022 08:11:19 1363 132.00 XLON xZKArbvzOmk 09/03/2022 08:11:18 1704 132.10 XLON xZKArbvzOzi 09/03/2022 08:11:01 1271 132.10 XLON xZKArbvzOEq 09/03/2022 08:11:01 2898 132.15 XLON xZKArbvzOEs 09/03/2022 08:09:57 837 132.45 XLON xZKArbvzPML 09/03/2022 08:09:57 1193 132.50 XLON xZKArbvzPMP 09/03/2022 08:09:33 1517 132.45 XLON xZKArbvz6lF 09/03/2022 08:09:26 1123 132.50 XLON xZKArbvz6g2 09/03/2022 08:09:18 1009 132.55 XLON xZKArbvz6oj 09/03/2022 08:09:15 1194 132.60 XLON xZKArbvz6$H 09/03/2022 08:08:20 998 132.25 XLON xZKArbvz7nO 09/03/2022 08:08:20 998 132.35 XLON xZKArbvz7nV 09/03/2022 08:08:15 1694 132.40 XLON xZKArbvz7@B 09/03/2022 08:08:03 795 132.55 XLON xZKArbvz795 09/03/2022 08:08:03 1320 132.60 XLON xZKArbvz797 09/03/2022 08:08:03 2171 132.65 XLON xZKArbvz799 09/03/2022 08:07:22 1372 132.40 XLON xZKArbvz4wi 09/03/2022 08:07:22 1954 132.45 XLON xZKArbvz4wk 09/03/2022 08:07:21 756 132.60 XLON xZKArbvz4wS 09/03/2022 08:07:21 172 132.60 XLON xZKArbvz45Y 09/03/2022 08:07:21 2064 132.60 XLON xZKArbvz45a 09/03/2022 08:07:21 1715 132.60 XLON xZKArbvz45s 09/03/2022 08:05:19 1009 132.15 XLON xZKArbvz2H1 09/03/2022 08:05:19 1453 132.15 XLON xZKArbvz2H4 09/03/2022 08:05:19 1009 132.20 XLON xZKArbvz2H6 09/03/2022 08:05:13 1374 132.25 XLON xZKArbvz2SO 09/03/2022 08:05:13 1009 132.30 XLON xZKArbvz2SQ 09/03/2022 08:05:07 52 132.55 XLON xZKArbvz3ac 09/03/2022 08:05:07 1500 132.50 XLON xZKArbvz3ae 09/03/2022 08:05:07 1376 132.35 XLON xZKArbvz3a@ 09/03/2022 08:05:07 1959 132.40 XLON xZKArbvz3a0 09/03/2022 08:03:23 779 132.05 XLON xZKArbvz1js 09/03/2022 08:03:23 1487 132.00 XLON xZKArbvz1j$ 09/03/2022 08:03:23 2115 132.05 XLON xZKArbvz1j1 09/03/2022 08:03:15 1305 132.00 XLON xZKArbvz1tu 09/03/2022 08:03:15 2974 132.05 XLON xZKArbvz1tw 09/03/2022 08:02:46 1702 132.00 XLON xZKArbvzEi@ 09/03/2022 08:02:46 3027 132.00 XLON xZKArbvzEi9 09/03/2022 08:02:16 1009 131.50 XLON xZKArbvzFhf 09/03/2022 08:01:58 1229 131.85 XLON xZKArbvzFTQ 09/03/2022 08:01:57 756 131.80 XLON xZKArbvzFSM 09/03/2022 08:01:50 1205 131.50 XLON xZKArbvzCbR 09/03/2022 08:01:41 3843 131.10 XLON xZKArbvzClm -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 POSBKCBDFBKDQNK
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