REG - Taylor Wimpey PLC - Transaction in Own Shares
11/03/2022 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:20220311:nRSK4221Ea&default-theme=true RNS Number : 4221E Taylor Wimpey PLC 11 March 2022 11 March 2022 Taylor Wimpey plc Transaction in Own Shares Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022. Date of purchase: 10 March 2022 Number of ordinary shares purchased: 1,467,000 Lowest price paid per share: 129.90 pence Highest price paid per share: 136.95 pence Average price paid per share: 132.55 pence Venue: London Stock Exchange The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 7,999,513 of its ordinary shares in treasury and has 3,640,927,952 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,640,927,952 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules. Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301) Date of purchases: 10 March 2022 Investment firm: Citigroup Global Markets Limited Schedule of Purchases Individual transactions: Date of Transaction Time of Transaction Volume Price (GBp) Trading Venue Transaction Reference Number 10/03/2022 16:28:10 1369 130.50 XLON xZKArhEbyUw 10/03/2022 16:27:45 1878 130.60 XLON xZKArhEbzvs 10/03/2022 16:27:12 1668 130.35 XLON xZKArhEbwjw 10/03/2022 16:26:37 1249 130.20 XLON xZKArhEbwRH 10/03/2022 16:26:37 563 130.20 XLON xZKArhEbwRJ 10/03/2022 16:26:37 2580 130.25 XLON xZKArhEbwQf 10/03/2022 16:26:09 1189 130.25 XLON xZKArhEbx56 10/03/2022 16:26:09 1988 130.30 XLON xZKArhEbx4X 10/03/2022 16:25:46 1210 130.30 XLON xZKArhEbuiG 10/03/2022 16:25:46 1819 130.35 XLON xZKArhEbuiP 10/03/2022 16:25:24 1148 130.40 XLON xZKArhEbuuF 10/03/2022 16:25:24 1905 130.45 XLON xZKArhEbuxu 10/03/2022 16:25:24 3563 130.50 XLON xZKArhEbuxw 10/03/2022 16:24:59 475 130.40 XLON xZKArhEbuUn 10/03/2022 16:24:59 338 130.40 XLON xZKArhEbuUp 10/03/2022 16:24:59 779 130.40 XLON xZKArhEbuUr 10/03/2022 16:24:59 2639 130.45 XLON xZKArhEbuUt 10/03/2022 16:24:55 530 130.50 XLON xZKArhEbuQ7 10/03/2022 16:24:55 661 130.50 XLON xZKArhEbuQ9 10/03/2022 16:24:55 952 130.55 XLON xZKArhEbvbc 10/03/2022 16:24:55 656 130.55 XLON xZKArhEbvbg 10/03/2022 16:24:45 1130 130.55 XLON xZKArhEbve8 10/03/2022 16:23:24 2149 130.15 XLON xZKArhEbc15 10/03/2022 16:23:24 4129 130.20 XLON xZKArhEbc17 10/03/2022 16:23:24 771 130.20 XLON xZKArhEbc19 10/03/2022 16:22:49 867 130.20 XLON xZKArhEbdZz 10/03/2022 16:22:49 817 130.20 XLON xZKArhEbdZ$ 10/03/2022 16:22:01 1722 129.95 XLON xZKArhEbdOP 10/03/2022 16:22:01 248 129.95 XLON xZKArhEbdOR 10/03/2022 16:22:01 2802 130.00 XLON xZKArhEbdRR 10/03/2022 16:21:27 1894 129.95 XLON xZKArhEba3m 10/03/2022 16:21:27 1675 130.00 XLON xZKArhEba3y 10/03/2022 16:20:51 1394 130.20 XLON xZKArhEbbzl 10/03/2022 16:20:46 752 130.25 XLON xZKArhEbbvI 10/03/2022 16:20:46 1443 130.25 XLON xZKArhEbbvK 10/03/2022 16:20:46 2765 130.25 XLON xZKArhEbbuZ 10/03/2022 16:20:46 1073 130.25 XLON xZKArhEbbub 10/03/2022 16:19:57 2170 130.30 XLON xZKArhEbYhV 10/03/2022 16:19:54 4211 130.30 XLON xZKArhEbYt0 10/03/2022 16:19:00 2880 130.25 XLON xZKArhEbZYG 10/03/2022 16:18:50 5736 130.30 XLON xZKArhEbZh7 10/03/2022 16:18:31 1233 130.30 XLON xZKArhEbZwG 10/03/2022 16:17:42 4154 130.20 XLON xZKArhEbWlV 10/03/2022 16:17:42 2516 130.20 XLON xZKArhEbWkX 10/03/2022 16:16:00 1500 129.90 XLON xZKArhEbX89 10/03/2022 16:15:12 1074 129.95 XLON xZKArhEbky@ 10/03/2022 16:15:04 1136 130.05 XLON xZKArhEbk1M 10/03/2022 16:14:57 1827 130.10 XLON xZKArhEbkAc 10/03/2022 16:14:22 2075 130.10 XLON xZKArhEblmN 10/03/2022 16:14:20 1065 130.15 XLON xZKArhEbloh 10/03/2022 16:14:20 1673 130.15 XLON xZKArhEbloj 10/03/2022 16:13:33 1571 130.20 XLON xZKArhEbirP 10/03/2022 16:13:33 748 130.20 XLON xZKArhEbiq2 10/03/2022 16:13:33 1401 130.20 XLON xZKArhEbiq4 10/03/2022 16:13:17 2663 130.25 XLON xZKArhEbi1s 10/03/2022 16:12:02 872 130.35 XLON xZKArhEbjHh 10/03/2022 16:11:54 907 130.40 XLON xZKArhEbjRd 10/03/2022 16:11:53 1293 130.45 XLON xZKArhEbjQN 10/03/2022 16:11:49 2374 130.45 XLON xZKArhEbgYe 10/03/2022 16:11:41 5345 130.45 XLON xZKArhEbge3 10/03/2022 16:11:09 512 130.30 XLON xZKArhEbgCz 10/03/2022 16:11:09 4703 130.30 XLON xZKArhEbgC$ 10/03/2022 16:09:14 1196 130.10 XLON xZKArhEbecK 10/03/2022 16:08:41 1772 130.10 XLON xZKArhEbe5G 10/03/2022 16:08:41 2404 130.10 XLON xZKArhEbe4h 10/03/2022 16:08:23 2702 130.10 XLON xZKArhEbeTW 10/03/2022 16:07:17 983 130.10 XLON xZKArhEbMbl 10/03/2022 16:06:58 2303 130.10 XLON xZKArhEbMzW 10/03/2022 16:06:58 1171 130.10 XLON xZKArhEbMzY 10/03/2022 16:06:58 739 130.10 XLON xZKArhEbMza 10/03/2022 16:06:56 4678 130.15 XLON xZKArhEbM$r 10/03/2022 16:05:37 1506 130.20 XLON xZKArhEbNTj 10/03/2022 16:05:34 1012 130.25 XLON xZKArhEbNVQ 10/03/2022 16:05:08 1960 130.25 XLON xZKArhEbKoa 10/03/2022 16:04:31 1390 130.30 XLON xZKArhEbLhb 10/03/2022 16:03:57 1277 130.25 XLON xZKArhEbLSG 10/03/2022 16:03:45 569 130.30 XLON xZKArhEbIYB 10/03/2022 16:03:45 655 130.30 XLON xZKArhEbIYD 10/03/2022 16:03:45 569 130.30 XLON xZKArhEbIYF 10/03/2022 16:03:39 1101 130.35 XLON xZKArhEbIq6 10/03/2022 16:03:23 1914 130.40 XLON xZKArhEbI8b 10/03/2022 16:03:23 651 130.40 XLON xZKArhEbI8k 10/03/2022 16:03:23 1533 130.40 XLON xZKArhEbI8m 10/03/2022 16:02:23 1012 130.55 XLON xZKArhEbJK3 10/03/2022 16:02:23 1406 130.55 XLON xZKArhEbJK6 10/03/2022 16:01:57 905 130.60 XLON xZKArhEbGg7 10/03/2022 16:01:50 1675 130.65 XLON xZKArhEbGnj 10/03/2022 16:01:24 378 130.70 XLON xZKArhEbGTr 10/03/2022 16:01:21 1346 130.75 XLON xZKArhEbGPP 10/03/2022 16:01:16 2015 130.80 XLON xZKArhEbHc9 10/03/2022 16:01:16 4722 130.80 XLON xZKArhEbHXe 10/03/2022 15:59:41 905 130.75 XLON xZKArhEbUK2 10/03/2022 15:59:41 1056 130.80 XLON xZKArhEbUNj 10/03/2022 15:59:38 1289 130.80 XLON xZKArhEbUJG 10/03/2022 15:59:03 1115 131.00 XLON xZKArhEbVwv 10/03/2022 15:58:53 2612 131.00 XLON xZKArhEbV8o 10/03/2022 15:58:47 2612 131.05 XLON xZKArhEbVMx 10/03/2022 15:58:07 1363 131.10 XLON xZKArhEbSuc 10/03/2022 15:58:07 2259 131.15 XLON xZKArhEbSuT 10/03/2022 15:58:06 2627 131.20 XLON xZKArhEbSwh 10/03/2022 15:58:04 1638 131.25 XLON xZKArhEbS1B 10/03/2022 15:58:03 77 131.25 XLON xZKArhEbS1P 10/03/2022 15:58:03 430 131.25 XLON xZKArhEbS0Z 10/03/2022 15:58:03 355 131.25 XLON xZKArhEbS1R 10/03/2022 15:58:03 76 131.25 XLON xZKArhEbS0b 10/03/2022 15:55:40 1191 131.15 XLON xZKArhEbR$w 10/03/2022 15:55:33 918 131.20 XLON xZKArhEbR7X 10/03/2022 15:55:33 849 131.20 XLON xZKArhEbR7Z 10/03/2022 15:55:33 3329 131.20 XLON xZKArhEbR7@ 10/03/2022 15:55:24 176 131.30 XLON xZKArhEbRMl 10/03/2022 15:55:24 3203 131.30 XLON xZKArhEbRMr 10/03/2022 15:55:24 1325 131.30 XLON xZKArhEbRMp 10/03/2022 15:55:24 1556 131.30 XLON xZKArhEbRMt 10/03/2022 15:55:15 3438 131.25 XLON xZKArhEbRRd 10/03/2022 15:55:15 29 131.25 XLON xZKArhEbRRf 10/03/2022 15:54:07 1230 131.30 XLON xZKArhEbOVX 10/03/2022 15:54:00 1133 131.30 XLON xZKArhEbPcp 10/03/2022 15:52:31 2283 131.10 XLON xZKArhEb6oy 10/03/2022 15:52:05 2144 131.15 XLON xZKArhEb6IQ 10/03/2022 15:51:45 1012 131.15 XLON xZKArhEb7fn 10/03/2022 15:51:08 1974 131.10 XLON xZKArhEb7Fa 10/03/2022 15:51:08 429 131.10 XLON xZKArhEb792 10/03/2022 15:51:08 2385 131.10 XLON xZKArhEb794 10/03/2022 15:50:06 779 131.15 XLON xZKArhEb4L7 10/03/2022 15:49:48 953 131.20 XLON xZKArhEb5ad 10/03/2022 15:49:48 1358 131.25 XLON xZKArhEb5dL 10/03/2022 15:49:47 1374 131.30 XLON xZKArhEb5cG 10/03/2022 15:49:47 3247 131.35 XLON xZKArhEb5cK 10/03/2022 15:49:28 832 131.45 XLON xZKArhEb5$b 10/03/2022 15:49:28 5190 131.40 XLON xZKArhEb5$x 10/03/2022 15:47:22 1791 131.00 XLON xZKArhEb3hH 10/03/2022 15:47:22 1500 131.05 XLON xZKArhEb3g@ 10/03/2022 15:46:29 885 131.00 XLON xZKArhEb0cJ 10/03/2022 15:46:18 1175 131.00 XLON xZKArhEb0gU 10/03/2022 15:46:10 1577 131.00 XLON xZKArhEb0o1 10/03/2022 15:46:06 2243 131.05 XLON xZKArhEb0vu 10/03/2022 15:45:25 2150 131.00 XLON xZKArhEb1bW 10/03/2022 15:45:25 2452 131.00 XLON xZKArhEb1bh 10/03/2022 15:44:12 1504 131.15 XLON xZKArhEbEXt 10/03/2022 15:44:12 2143 131.20 XLON xZKArhEbEXz 10/03/2022 15:43:31 1299 131.15 XLON xZKArhEbE2u 10/03/2022 15:43:28 1579 131.15 XLON xZKArhEbEF7 10/03/2022 15:42:53 1087 131.15 XLON xZKArhEbFZg 10/03/2022 15:42:23 1928 131.10 XLON xZKArhEbFv6 10/03/2022 15:42:22 2014 131.15 XLON xZKArhEbFxY 10/03/2022 15:42:22 730 131.15 XLON xZKArhEbFxa 10/03/2022 15:42:07 1500 131.15 XLON xZKArhEbF9q 10/03/2022 15:41:33 2068 131.15 XLON xZKArhEbCXK 10/03/2022 15:41:33 1317 131.15 XLON xZKArhEbCXM 10/03/2022 15:40:06 1536 130.90 XLON xZKArhEbD2G 10/03/2022 15:40:06 1293 130.95 XLON xZKArhEbD2I 10/03/2022 15:40:06 894 130.95 XLON xZKArhEbD2K 10/03/2022 15:39:32 1260 130.95 XLON xZKArhEbAax 10/03/2022 15:39:11 1614 130.95 XLON xZKArhEbA@c 10/03/2022 15:38:34 772 131.00 XLON xZKArhEbBb$ 10/03/2022 15:38:34 1281 131.05 XLON xZKArhEbBb1 10/03/2022 15:38:34 1884 131.10 XLON xZKArhEbBb6 10/03/2022 15:38:34 1038 131.10 XLON xZKArhEbBb8 10/03/2022 15:38:34 4812 131.10 XLON xZKArhEbBbP 10/03/2022 15:38:15 905 131.15 XLON xZKArhEbBeZ 10/03/2022 15:36:45 1209 130.90 XLON xZKArhEb8BK 10/03/2022 15:36:08 728 130.85 XLON xZKArhEb9ru 10/03/2022 15:36:08 1009 130.85 XLON xZKArhEb9rw 10/03/2022 15:36:08 2471 130.90 XLON xZKArhEb9ry 10/03/2022 15:35:09 1385 131.00 XLON xZKArhEcswi 10/03/2022 15:35:09 1972 131.05 XLON xZKArhEcswo 10/03/2022 15:34:24 869 131.10 XLON xZKArhEctrF 10/03/2022 15:34:24 869 131.15 XLON xZKArhEctrM 10/03/2022 15:34:24 1239 131.20 XLON xZKArhEctrT 10/03/2022 15:34:05 1798 131.25 XLON xZKArhEct1X 10/03/2022 15:33:42 1307 131.30 XLON xZKArhEcqsm 10/03/2022 15:33:23 1723 131.25 XLON xZKArhEcq2Y 10/03/2022 15:33:21 304 131.25 XLON xZKArhEcqEe 10/03/2022 15:33:21 859 131.25 XLON xZKArhEcqEg 10/03/2022 15:33:18 723 131.30 XLON xZKArhEcqAV 10/03/2022 15:33:18 289 131.30 XLON xZKArhEcqLX 10/03/2022 15:32:16 1369 131.30 XLON xZKArhEcozg 10/03/2022 15:32:16 1377 131.25 XLON xZKArhEcozu 10/03/2022 15:32:16 180 131.25 XLON xZKArhEcozw 10/03/2022 15:32:16 2215 131.30 XLON xZKArhEcozy 10/03/2022 15:31:19 1451 131.15 XLON xZKArhEcpp8 10/03/2022 15:31:10 1132 131.20 XLON xZKArhEcpxg 10/03/2022 15:30:37 888 131.30 XLON xZKArhEcmcp 10/03/2022 15:30:18 1191 131.35 XLON xZKArhEcmnp 10/03/2022 15:30:18 894 131.35 XLON xZKArhEcmnw 10/03/2022 15:30:18 1272 131.40 XLON xZKArhEcmn3 10/03/2022 15:29:47 887 131.40 XLON xZKArhEcmT$ 10/03/2022 15:29:47 1188 131.45 XLON xZKArhEcmTJ 10/03/2022 15:29:18 1030 131.70 XLON xZKArhEcnvj 10/03/2022 15:29:15 1496 131.70 XLON xZKArhEcnwW 10/03/2022 15:29:15 2337 131.70 XLON xZKArhEcnw4 10/03/2022 15:29:15 5327 131.75 XLON xZKArhEcnwN 10/03/2022 15:28:49 761 131.85 XLON xZKArhEcnTh 10/03/2022 15:27:16 1197 131.65 XLON xZKArhEc$5F 10/03/2022 15:26:52 285 131.60 XLON xZKArhEc$RK 10/03/2022 15:26:52 1248 131.60 XLON xZKArhEc$RM 10/03/2022 15:26:14 1549 131.80 XLON xZKArhEcy8I 10/03/2022 15:26:13 1856 131.85 XLON xZKArhEcyAv 10/03/2022 15:26:13 43 131.85 XLON xZKArhEcyAx 10/03/2022 15:26:13 4327 131.90 XLON xZKArhEcyAz 10/03/2022 15:24:36 803 131.40 XLON xZKArhEcwMi 10/03/2022 15:24:36 1147 131.45 XLON xZKArhEcwMk 10/03/2022 15:24:30 1468 131.50 XLON xZKArhEcwIG 10/03/2022 15:23:50 1462 131.95 XLON xZKArhEcxw1 10/03/2022 15:23:48 2124 132.00 XLON xZKArhEcx6p 10/03/2022 15:23:47 361 132.00 XLON xZKArhEcx69 10/03/2022 15:23:47 2180 132.00 XLON xZKArhEcx6B 10/03/2022 15:23:02 3090 132.05 XLON xZKArhEculB 10/03/2022 15:22:29 1269 131.95 XLON xZKArhEcu2F 10/03/2022 15:21:41 1103 131.90 XLON xZKArhEcvf9 10/03/2022 15:21:41 1572 131.95 XLON xZKArhEcvfJ 10/03/2022 15:21:04 936 132.25 XLON xZKArhEcv8u 10/03/2022 15:21:04 1394 132.25 XLON xZKArhEcv8z 10/03/2022 15:21:04 1576 132.25 XLON xZKArhEcv8C 10/03/2022 15:21:04 3819 132.30 XLON xZKArhEcv8E 10/03/2022 15:20:02 2647 132.30 XLON xZKArhEcc1l 10/03/2022 15:19:28 5200 132.30 XLON xZKArhEcdWa 10/03/2022 15:18:12 2284 132.15 XLON xZKArhEcaZG 10/03/2022 15:17:28 1019 131.90 XLON xZKArhEcaNx 10/03/2022 15:17:25 1692 131.95 XLON xZKArhEcaJH 10/03/2022 15:17:25 3857 132.00 XLON xZKArhEcaTv 10/03/2022 15:16:06 1149 131.70 XLON xZKArhEcYm$ 10/03/2022 15:16:06 775 131.75 XLON xZKArhEcYpg 10/03/2022 15:16:06 237 131.75 XLON xZKArhEcYpl 10/03/2022 15:15:43 1120 131.70 XLON xZKArhEcY3l 10/03/2022 15:15:18 1799 131.75 XLON xZKArhEcYSl 10/03/2022 15:15:18 1727 131.75 XLON xZKArhEcYS9 10/03/2022 15:15:18 1789 131.75 XLON xZKArhEcYSB 10/03/2022 15:15:00 2215 131.80 XLON xZKArhEcZkD 10/03/2022 15:15:00 1012 131.85 XLON xZKArhEcZeF 10/03/2022 15:12:59 1138 131.75 XLON xZKArhEcXYu 10/03/2022 15:12:55 1645 131.80 XLON xZKArhEcXkr 10/03/2022 15:12:55 2479 131.80 XLON xZKArhEcXkF 10/03/2022 15:11:45 842 131.70 XLON xZKArhEcknS 10/03/2022 15:11:31 1094 131.90 XLON xZKArhEckCs 10/03/2022 15:11:31 1270 131.85 XLON xZKArhEckFJ 10/03/2022 15:11:31 1808 131.90 XLON xZKArhEckFL 10/03/2022 15:11:05 713 131.95 XLON xZKArhEcla0 10/03/2022 15:11:05 1334 131.95 XLON xZKArhEcla2 10/03/2022 15:10:53 4574 131.95 XLON xZKArhEclee 10/03/2022 15:10:20 1812 131.95 XLON xZKArhEcl1O 10/03/2022 15:10:20 1032 131.95 XLON xZKArhEcl1Q 10/03/2022 15:10:20 456 131.95 XLON xZKArhEcl0j 10/03/2022 15:08:26 1000 131.75 XLON xZKArhEcj@X 10/03/2022 15:08:26 1275 131.80 XLON xZKArhEcj@Y 10/03/2022 15:08:26 187 131.80 XLON xZKArhEcj@h 10/03/2022 15:08:26 1238 131.80 XLON xZKArhEcj@j 10/03/2022 15:08:10 2900 131.80 XLON xZKArhEcjER 10/03/2022 15:08:07 428 131.85 XLON xZKArhEcjLr 10/03/2022 15:08:07 4713 131.85 XLON xZKArhEcjLp 10/03/2022 15:06:18 1804 131.80 XLON xZKArhEch6i 10/03/2022 15:06:17 40 131.85 XLON xZKArhEch2M 10/03/2022 15:06:17 237 131.85 XLON xZKArhEch2O 10/03/2022 15:06:17 494 131.85 XLON xZKArhEch2Q 10/03/2022 15:06:17 577 131.85 XLON xZKArhEch2S 10/03/2022 15:06:17 294 131.85 XLON xZKArhEch2U 10/03/2022 15:06:17 3743 131.90 XLON xZKArhEchDW 10/03/2022 15:04:55 1392 131.50 XLON xZKArhEceRg 10/03/2022 15:04:55 1392 131.55 XLON xZKArhEceRi 10/03/2022 15:04:54 723 131.60 XLON xZKArhEcfbB 10/03/2022 15:04:54 2449 131.60 XLON xZKArhEcfbD 10/03/2022 15:03:40 1013 131.30 XLON xZKArhEcM0m 10/03/2022 15:03:40 1012 131.35 XLON xZKArhEcM0v 10/03/2022 15:03:14 1468 131.40 XLON xZKArhEcNcw 10/03/2022 15:03:14 2089 131.45 XLON xZKArhEcNcy 10/03/2022 15:03:00 1534 131.50 XLON xZKArhEcNmM 10/03/2022 15:02:20 750 131.40 XLON xZKArhEcKGV 10/03/2022 15:02:14 1232 131.45 XLON xZKArhEcLrA 10/03/2022 15:02:14 975 131.50 XLON xZKArhEcLq2 10/03/2022 15:02:13 1390 131.55 XLON xZKArhEcLor 10/03/2022 15:01:52 474 131.60 XLON xZKArhEcIiG 10/03/2022 15:01:52 2439 131.60 XLON xZKArhEcIiI 10/03/2022 15:01:00 1341 131.65 XLON xZKArhEcJuL 10/03/2022 15:00:59 1909 131.70 XLON xZKArhEcJ4e 10/03/2022 15:00:35 1093 131.70 XLON xZKArhEcGXL 10/03/2022 15:00:21 1407 131.75 XLON xZKArhEcGos 10/03/2022 15:00:16 1150 131.80 XLON xZKArhEcG4O 10/03/2022 14:59:46 986 131.75 XLON xZKArhEcHiu 10/03/2022 14:59:28 1263 131.85 XLON xZKArhEcH5v 10/03/2022 14:59:21 1561 131.90 XLON xZKArhEcH9J 10/03/2022 14:58:47 1136 131.95 XLON xZKArhEcUxN 10/03/2022 14:58:47 1136 131.95 XLON xZKArhEcUwW 10/03/2022 14:58:21 1228 131.90 XLON xZKArhEcUQy 10/03/2022 14:58:17 1751 131.95 XLON xZKArhEcVYj 10/03/2022 14:58:04 2049 131.90 XLON xZKArhEcVzX 10/03/2022 14:57:51 1618 131.90 XLON xZKArhEcVKK 10/03/2022 14:57:02 1105 131.55 XLON xZKArhEcS8@ 10/03/2022 14:56:51 863 131.55 XLON xZKArhEcSVM 10/03/2022 14:56:50 1432 131.60 XLON xZKArhEcSOG 10/03/2022 14:56:50 2731 131.65 XLON xZKArhEcSRH 10/03/2022 14:56:50 535 131.65 XLON xZKArhEcSRJ 10/03/2022 14:55:51 2356 131.50 XLON xZKArhEcQNY 10/03/2022 14:54:50 1574 130.85 XLON xZKArhEcOt0 10/03/2022 14:54:50 2415 130.85 XLON xZKArhEcOtG 10/03/2022 14:53:42 926 131.00 XLON xZKArhEcP7o 10/03/2022 14:53:42 1635 131.00 XLON xZKArhEcP7w 10/03/2022 14:53:30 1541 130.95 XLON xZKArhEcPIY 10/03/2022 14:53:22 2588 130.95 XLON xZKArhEc6YM 10/03/2022 14:52:15 795 130.90 XLON xZKArhEc7ri 10/03/2022 14:52:15 791 130.90 XLON xZKArhEc7rw 10/03/2022 14:52:05 1127 130.95 XLON xZKArhEc7ub 10/03/2022 14:52:04 1838 131.00 XLON xZKArhEc7wx 10/03/2022 14:51:40 1240 131.05 XLON xZKArhEc7Pz 10/03/2022 14:51:27 826 131.10 XLON xZKArhEc4f0 10/03/2022 14:51:27 1179 131.15 XLON xZKArhEc4f7 10/03/2022 14:51:00 259 131.15 XLON xZKArhEc4E1 10/03/2022 14:51:00 603 131.15 XLON xZKArhEc4E3 10/03/2022 14:50:57 1227 131.20 XLON xZKArhEc48B 10/03/2022 14:50:22 105 131.10 XLON xZKArhEc5u2 10/03/2022 14:50:22 800 131.10 XLON xZKArhEc5u4 10/03/2022 14:49:54 1514 131.10 XLON xZKArhEc2cM 10/03/2022 14:49:54 3452 131.15 XLON xZKArhEc2Xh 10/03/2022 14:49:54 1291 131.20 XLON xZKArhEc2Xq 10/03/2022 14:49:49 2140 131.25 XLON xZKArhEc2lS 10/03/2022 14:49:49 1012 131.30 XLON xZKArhEc2kZ 10/03/2022 14:47:57 1101 130.95 XLON xZKArhEc0Z5 10/03/2022 14:47:47 1729 131.00 XLON xZKArhEc0qW 10/03/2022 14:47:37 1118 131.05 XLON xZKArhEc0zh 10/03/2022 14:46:55 1093 131.15 XLON xZKArhEc1fT 10/03/2022 14:46:55 1093 131.20 XLON xZKArhEc1eW 10/03/2022 14:46:45 1578 131.25 XLON xZKArhEc1$1 10/03/2022 14:46:45 1428 131.25 XLON xZKArhEc1$B 10/03/2022 14:46:45 710 131.25 XLON xZKArhEc1$D 10/03/2022 14:46:30 1885 131.30 XLON xZKArhEc1L2 10/03/2022 14:46:24 1012 131.35 XLON xZKArhEc1Iu 10/03/2022 14:45:04 1682 131.15 XLON xZKArhEcFwD 10/03/2022 14:45:04 1461 131.10 XLON xZKArhEcFwQ 10/03/2022 14:45:04 2079 131.15 XLON xZKArhEcF5Z 10/03/2022 14:44:16 1012 131.20 XLON xZKArhEcCgK 10/03/2022 14:44:16 940 131.25 XLON xZKArhEcCra 10/03/2022 14:44:14 1340 131.30 XLON xZKArhEcCtt 10/03/2022 14:43:22 1245 131.45 XLON xZKArhEcDs8 10/03/2022 14:43:12 940 131.60 XLON xZKArhEcD0$ 10/03/2022 14:43:12 850 131.65 XLON xZKArhEcD3B 10/03/2022 14:42:57 1212 131.70 XLON xZKArhEcDO$ 10/03/2022 14:42:55 2935 131.70 XLON xZKArhEcAdM 10/03/2022 14:42:54 5527 131.78 XLON xZKArhEcAZe 10/03/2022 14:41:04 1988 131.25 XLON xZKArhEc9iX 10/03/2022 14:41:04 4532 131.30 XLON xZKArhEc9iZ 10/03/2022 14:40:58 2426 131.38 XLON xZKArhEc9qR 10/03/2022 14:40:58 936 131.40 XLON xZKArhEc9tY 10/03/2022 14:39:09 1857 130.75 XLON xZKArhEdtvB 10/03/2022 14:39:09 2642 130.80 XLON xZKArhEdtvD 10/03/2022 14:38:13 927 130.85 XLON xZKArhEdqq5 10/03/2022 14:38:13 1322 130.90 XLON xZKArhEdqq7 10/03/2022 14:37:43 1137 130.70 XLON xZKArhEdqKv 10/03/2022 14:37:11 1085 130.80 XLON xZKArhEdrmS 10/03/2022 14:37:11 1266 130.75 XLON xZKArhEdrpZ 10/03/2022 14:37:11 1801 130.80 XLON xZKArhEdrpe 10/03/2022 14:36:56 1166 130.85 XLON xZKArhEdrNl 10/03/2022 14:36:18 1564 131.10 XLON xZKArhEdo4o 10/03/2022 14:36:13 1878 131.15 XLON xZKArhEdo2n 10/03/2022 14:35:31 1154 131.25 XLON xZKArhEdpmk 10/03/2022 14:35:31 937 131.20 XLON xZKArhEdpmw 10/03/2022 14:35:31 1377 131.25 XLON xZKArhEdpm7 10/03/2022 14:35:17 3139 131.30 XLON xZKArhEdpCJ 10/03/2022 14:35:09 4644 131.35 XLON xZKArhEdpN5 10/03/2022 14:35:01 2929 131.40 XLON xZKArhEdpUX 10/03/2022 14:33:55 3438 131.20 XLON xZKArhEdngo 10/03/2022 14:33:24 4530 131.20 XLON xZKArhEdnQg 10/03/2022 14:31:44 1124 131.50 XLON xZKArhEd$Vw 10/03/2022 14:31:43 1354 131.45 XLON xZKArhEd$Ui 10/03/2022 14:31:43 1266 131.50 XLON xZKArhEd$Uv 10/03/2022 14:31:43 1822 131.50 XLON xZKArhEd$Ux 10/03/2022 14:31:39 6051 131.58 XLON xZKArhEdyaH 10/03/2022 14:29:49 1111 131.50 XLON xZKArhEdwvz 10/03/2022 14:29:49 1411 131.55 XLON xZKArhEdwum 10/03/2022 14:29:49 1725 131.60 XLON xZKArhEdwuq 10/03/2022 14:29:09 1629 131.65 XLON xZKArhEdxYj 10/03/2022 14:29:09 3947 131.70 XLON xZKArhEdxYl 10/03/2022 14:28:57 2928 131.75 XLON xZKArhEdxqZ 10/03/2022 14:28:30 775 131.80 XLON xZKArhEdx0C 10/03/2022 14:26:15 1739 131.55 XLON xZKArhEdv9Q 10/03/2022 14:26:13 2047 131.60 XLON xZKArhEdvAA 10/03/2022 14:26:13 4381 131.65 XLON xZKArhEdvAC 10/03/2022 14:26:13 286 131.65 XLON xZKArhEdvAE 10/03/2022 14:23:32 991 131.35 XLON xZKArhEdakB 10/03/2022 14:23:32 1412 131.40 XLON xZKArhEdakD 10/03/2022 14:22:25 1070 131.60 XLON xZKArhEdbYv 10/03/2022 14:22:13 1524 131.65 XLON xZKArhEdbmz 10/03/2022 14:21:58 155 131.60 XLON xZKArhEdb0s 10/03/2022 14:21:58 1833 131.60 XLON xZKArhEdb0u 10/03/2022 14:20:58 1129 131.60 XLON xZKArhEdYo7 10/03/2022 14:20:30 1502 131.65 XLON xZKArhEdYNo 10/03/2022 14:19:38 925 131.70 XLON xZKArhEdZDD 10/03/2022 14:19:38 202 131.75 XLON xZKArhEdZDH 10/03/2022 14:19:38 1098 131.75 XLON xZKArhEdZDJ 10/03/2022 14:19:10 1721 131.80 XLON xZKArhEdZQN 10/03/2022 14:19:10 3921 131.85 XLON xZKArhEdZQQ 10/03/2022 14:19:03 1500 131.95 XLON xZKArhEdWjf 10/03/2022 14:19:03 352 131.95 XLON xZKArhEdWjd 10/03/2022 14:19:03 786 132.00 XLON xZKArhEdWjb 10/03/2022 14:16:00 840 131.85 XLON xZKArhEdkPD 10/03/2022 14:15:45 813 131.90 XLON xZKArhEdlZG 10/03/2022 14:15:45 491 131.90 XLON xZKArhEdlZI 10/03/2022 14:15:37 768 132.05 XLON xZKArhEdlfS 10/03/2022 14:15:37 11 132.00 XLON xZKArhEdleZ 10/03/2022 14:15:37 1749 132.00 XLON xZKArhEdleX 10/03/2022 14:15:37 1767 131.95 XLON xZKArhEdlej 10/03/2022 14:15:37 4027 132.00 XLON xZKArhEdlel 10/03/2022 14:15:25 1140 132.00 XLON xZKArhEdluz 10/03/2022 14:14:35 514 132.00 XLON xZKArhEdigE 10/03/2022 14:14:35 400 132.00 XLON xZKArhEdigG 10/03/2022 14:13:24 1100 131.85 XLON xZKArhEdjsY 10/03/2022 14:13:24 1974 131.90 XLON xZKArhEdjs4 10/03/2022 14:13:24 2809 131.95 XLON xZKArhEdjs6 10/03/2022 14:10:01 781 131.95 XLON xZKArhEde2S 10/03/2022 14:10:01 1510 131.95 XLON xZKArhEde2U 10/03/2022 14:10:01 1003 131.90 XLON xZKArhEdeDc 10/03/2022 14:10:01 1664 131.95 XLON xZKArhEdeFv 10/03/2022 14:10:00 1012 132.00 XLON xZKArhEdeEI 10/03/2022 14:08:01 2156 131.85 XLON xZKArhEdMwC 10/03/2022 14:06:31 926 131.75 XLON xZKArhEdNUZ 10/03/2022 14:06:30 668 131.80 XLON xZKArhEdNUk 10/03/2022 14:06:30 653 131.80 XLON xZKArhEdNUm 10/03/2022 14:05:38 1634 131.90 XLON xZKArhEdKGy 10/03/2022 14:05:38 505 131.95 XLON xZKArhEdKG7 10/03/2022 14:05:38 1556 131.95 XLON xZKArhEdKG9 10/03/2022 14:04:53 1514 132.00 XLON xZKArhEdL4L 10/03/2022 14:04:05 1641 131.95 XLON xZKArhEdIsO 10/03/2022 14:04:05 1677 132.00 XLON xZKArhEdInW 10/03/2022 14:04:05 660 132.00 XLON xZKArhEdInY 10/03/2022 14:03:11 1764 132.00 XLON xZKArhEdJl@ 10/03/2022 14:02:31 2338 131.95 XLON xZKArhEdGjj 10/03/2022 14:01:49 1766 131.95 XLON xZKArhEdGCi 10/03/2022 14:00:31 1094 131.95 XLON xZKArhEdUi9 10/03/2022 14:00:31 1043 131.90 XLON xZKArhEdUlY 10/03/2022 14:00:31 83 131.90 XLON xZKArhEdUld 10/03/2022 14:00:31 1605 131.95 XLON xZKArhEdUlf 10/03/2022 13:59:41 1258 131.85 XLON xZKArhEdV9p 10/03/2022 13:59:39 989 131.90 XLON xZKArhEdV9I 10/03/2022 13:59:39 801 131.90 XLON xZKArhEdV9K 10/03/2022 13:58:05 2379 132.05 XLON xZKArhEdTyu 10/03/2022 13:58:05 2379 132.10 XLON xZKArhEdTyG 10/03/2022 13:56:28 952 132.15 XLON xZKArhEdQGA 10/03/2022 13:56:27 1345 132.20 XLON xZKArhEdQGU 10/03/2022 13:56:27 1917 132.25 XLON xZKArhEdQJb 10/03/2022 13:55:33 1247 132.15 XLON xZKArhEdRC7 10/03/2022 13:55:33 1012 132.20 XLON xZKArhEdRCL 10/03/2022 13:55:04 2262 132.15 XLON xZKArhEdOZp 10/03/2022 13:55:04 270 132.15 XLON xZKArhEdOZr 10/03/2022 13:54:42 1500 132.10 XLON xZKArhEdOmQ 10/03/2022 13:54:16 1333 132.10 XLON xZKArhEdOC1 10/03/2022 13:54:16 1500 132.10 XLON xZKArhEdOC7 10/03/2022 13:52:02 87 131.95 XLON xZKArhEd6t2 10/03/2022 13:52:02 1123 131.95 XLON xZKArhEd6t4 10/03/2022 13:51:22 1623 132.10 XLON xZKArhEd6CH 10/03/2022 13:51:22 2312 132.15 XLON xZKArhEd6CJ 10/03/2022 13:49:43 828 132.20 XLON xZKArhEd7Lu 10/03/2022 13:49:43 1187 132.20 XLON xZKArhEd7L$ 10/03/2022 13:49:43 1018 132.20 XLON xZKArhEd7LH 10/03/2022 13:49:06 164 132.15 XLON xZKArhEd4li 10/03/2022 13:48:39 1418 132.30 XLON xZKArhEd46e 10/03/2022 13:48:34 2019 132.35 XLON xZKArhEd43H 10/03/2022 13:47:06 903 132.40 XLON xZKArhEd53P 10/03/2022 13:47:02 1301 132.45 XLON xZKArhEd5Fo 10/03/2022 13:47:02 1563 132.50 XLON xZKArhEd5Fq 10/03/2022 13:47:02 289 132.50 XLON xZKArhEd5Fs 10/03/2022 13:45:51 1169 132.45 XLON xZKArhEd2mg 10/03/2022 13:45:21 1518 132.45 XLON xZKArhEd20P 10/03/2022 13:45:06 1012 132.50 XLON xZKArhEd2Am 10/03/2022 13:43:56 1042 132.50 XLON xZKArhEd3EQ 10/03/2022 13:43:56 1485 132.55 XLON xZKArhEd3ES 10/03/2022 13:43:51 1889 132.65 XLON xZKArhEd3H0 10/03/2022 13:43:49 1012 132.70 XLON xZKArhEd3G3 10/03/2022 13:43:00 3418 132.65 XLON xZKArhEd0gC 10/03/2022 13:42:40 2859 132.75 XLON xZKArhEd0uk 10/03/2022 13:42:40 64 132.75 XLON xZKArhEd0ui 10/03/2022 13:39:47 1347 132.25 XLON xZKArhEdElr 10/03/2022 13:39:39 2558 132.25 XLON xZKArhEdEqY 10/03/2022 13:37:46 1614 132.10 XLON xZKArhEdFrT 10/03/2022 13:36:59 1338 132.15 XLON xZKArhEdFNa 10/03/2022 13:36:59 1342 132.15 XLON xZKArhEdFNo 10/03/2022 13:35:56 1291 132.25 XLON xZKArhEdCzY 10/03/2022 13:35:19 849 132.20 XLON xZKArhEdCIV 10/03/2022 13:35:19 1079 132.15 XLON xZKArhEdCTh 10/03/2022 13:35:19 1262 132.20 XLON xZKArhEdCTm 10/03/2022 13:34:00 1135 132.10 XLON xZKArhEdD9F 10/03/2022 13:34:00 1713 132.10 XLON xZKArhEdD9I 10/03/2022 13:32:58 1737 132.05 XLON xZKArhEdAub 10/03/2022 13:32:58 1494 132.05 XLON xZKArhEdAuq 10/03/2022 13:31:47 1360 131.90 XLON xZKArhEdBhD 10/03/2022 13:31:47 1012 131.90 XLON xZKArhEdBhO 10/03/2022 13:31:07 1224 131.85 XLON xZKArhEdB3H 10/03/2022 13:30:31 1702 131.80 XLON xZKArhEd8Y3 10/03/2022 13:29:50 1760 131.90 XLON xZKArhEd9iw 10/03/2022 13:29:50 1443 131.90 XLON xZKArhEd9i3 10/03/2022 13:28:39 923 132.00 XLON xZKArhEd9Rf 10/03/2022 13:28:39 244 132.00 XLON xZKArhEd9Rh 10/03/2022 13:28:39 554 132.00 XLON xZKArhEd9Rj 10/03/2022 13:28:31 1838 131.95 XLON xZKArhEWsda 10/03/2022 13:28:19 3832 131.95 XLON xZKArhEWsiG 10/03/2022 13:28:12 839 132.00 XLON xZKArhEWshw 10/03/2022 13:26:07 1500 131.95 XLON xZKArhEWtBe 10/03/2022 13:24:03 591 131.80 XLON xZKArhEWrW8 10/03/2022 13:24:03 1681 131.85 XLON xZKArhEWrWM 10/03/2022 13:24:03 2391 131.90 XLON xZKArhEWrWO 10/03/2022 13:22:49 2267 131.80 XLON xZKArhEWrMj 10/03/2022 13:21:53 1627 131.75 XLON xZKArhEWo@W 10/03/2022 13:21:53 3709 131.80 XLON xZKArhEWo@b 10/03/2022 13:18:09 1525 131.45 XLON xZKArhEWnux 10/03/2022 13:16:30 1591 131.35 XLON xZKArhEW@Nt 10/03/2022 13:16:29 1118 131.35 XLON xZKArhEW@Hq 10/03/2022 13:15:56 1501 131.40 XLON xZKArhEW$q3 10/03/2022 13:14:43 1470 131.25 XLON xZKArhEWyq3 10/03/2022 13:13:44 1598 131.30 XLON xZKArhEWyPp 10/03/2022 13:13:33 1683 131.35 XLON xZKArhEWzcI 10/03/2022 13:12:00 827 131.30 XLON xZKArhEWwZf 10/03/2022 13:11:54 1094 131.40 XLON xZKArhEWwgi 10/03/2022 13:11:52 1012 131.45 XLON xZKArhEWwty 10/03/2022 13:11:52 798 131.45 XLON xZKArhEWwtL 10/03/2022 13:11:52 1324 131.50 XLON xZKArhEWwtU 10/03/2022 13:11:46 1012 131.55 XLON xZKArhEWwo3 10/03/2022 13:11:34 2405 131.55 XLON xZKArhEWw7y 10/03/2022 13:11:34 210 131.55 XLON xZKArhEWw70 10/03/2022 13:11:34 109 131.55 XLON xZKArhEWw7@ 10/03/2022 13:11:02 1457 131.45 XLON xZKArhEWxb8 10/03/2022 13:11:02 1039 131.45 XLON xZKArhEWxbA 10/03/2022 13:07:57 736 131.35 XLON xZKArhEWvq0 10/03/2022 13:07:57 1012 131.35 XLON xZKArhEWvq2 10/03/2022 13:07:57 610 131.35 XLON xZKArhEWvq4 10/03/2022 13:06:52 2908 131.30 XLON xZKArhEWvGT 10/03/2022 13:04:30 971 131.00 XLON xZKArhEWabn 10/03/2022 13:04:05 999 131.10 XLON xZKArhEWat8 10/03/2022 13:03:39 753 131.15 XLON xZKArhEWa4m 10/03/2022 13:03:33 1136 131.20 XLON xZKArhEWa0t 10/03/2022 13:02:31 963 131.30 XLON xZKArhEWbkW 10/03/2022 13:02:31 963 131.35 XLON xZKArhEWbkc 10/03/2022 13:01:51 24 131.35 XLON xZKArhEWb57 10/03/2022 13:01:51 924 131.35 XLON xZKArhEWb59 10/03/2022 13:01:31 870 131.45 XLON xZKArhEWb8I 10/03/2022 13:01:31 798 131.45 XLON xZKArhEWb8K 10/03/2022 13:01:31 2374 131.50 XLON xZKArhEWb8M 10/03/2022 12:59:20 768 131.25 XLON xZKArhEWZip 10/03/2022 12:59:20 920 131.25 XLON xZKArhEWZi8 10/03/2022 12:58:51 1350 131.35 XLON xZKArhEWZwg 10/03/2022 12:58:51 1922 131.40 XLON xZKArhEWZwi 10/03/2022 12:56:58 459 131.25 XLON xZKArhEWWNL 10/03/2022 12:56:56 1703 131.30 XLON xZKArhEWWMQ 10/03/2022 12:56:21 48 131.35 XLON xZKArhEWXjF 10/03/2022 12:56:21 1055 131.35 XLON xZKArhEWXjH 10/03/2022 12:55:21 919 131.40 XLON xZKArhEWXI7 10/03/2022 12:55:21 1485 131.45 XLON xZKArhEWXS8 10/03/2022 12:54:14 395 131.50 XLON xZKArhEWk7u 10/03/2022 12:54:12 967 131.55 XLON xZKArhEWk12 10/03/2022 12:53:40 965 131.60 XLON xZKArhEWkVZ 10/03/2022 12:53:12 962 131.65 XLON xZKArhEWlhG 10/03/2022 12:52:45 799 131.70 XLON xZKArhEWlxE 10/03/2022 12:52:45 1138 131.75 XLON xZKArhEWlxG 10/03/2022 12:52:07 336 131.80 XLON xZKArhEWlJP 10/03/2022 12:52:07 443 131.80 XLON xZKArhEWlJR 10/03/2022 12:52:07 182 131.80 XLON xZKArhEWlJT 10/03/2022 12:51:19 793 131.60 XLON xZKArhEWi5w 10/03/2022 12:51:19 1131 131.65 XLON xZKArhEWi55 10/03/2022 12:50:28 1538 131.85 XLON xZKArhEWjj0 10/03/2022 12:50:28 2190 131.90 XLON xZKArhEWjj2 10/03/2022 12:48:53 834 131.80 XLON xZKArhEWgj7 10/03/2022 12:48:10 879 131.80 XLON xZKArhEWgwy 10/03/2022 12:48:10 856 131.80 XLON xZKArhEWgwA 10/03/2022 12:47:36 528 131.65 XLON xZKArhEWgOZ 10/03/2022 12:47:36 324 131.65 XLON xZKArhEWgOb 10/03/2022 12:47:11 1717 131.50 XLON xZKArhEWhgS 10/03/2022 12:45:55 260 131.60 XLON xZKArhEWene 10/03/2022 12:45:55 597 131.60 XLON xZKArhEWeng 10/03/2022 12:45:28 780 131.85 XLON xZKArhEWeQ6 10/03/2022 12:45:08 957 132.25 XLON xZKArhEWf$@ 10/03/2022 12:45:08 583 132.25 XLON xZKArhEWf$0 10/03/2022 12:45:03 1012 132.30 XLON xZKArhEWfxY 10/03/2022 12:43:49 789 132.20 XLON xZKArhEWM5i 10/03/2022 12:43:49 1142 132.25 XLON xZKArhEWM5k 10/03/2022 12:42:33 600 132.25 XLON xZKArhEWNmH 10/03/2022 12:42:33 842 132.25 XLON xZKArhEWNmF 10/03/2022 12:42:33 1719 132.20 XLON xZKArhEWNpX 10/03/2022 12:42:33 3249 132.25 XLON xZKArhEWNpZ 10/03/2022 12:42:33 669 132.25 XLON xZKArhEWNpb 10/03/2022 12:41:52 1626 132.35 XLON xZKArhEWNKu 10/03/2022 12:41:51 709 132.35 XLON xZKArhEWNK2 10/03/2022 12:41:51 50 132.35 XLON xZKArhEWNK4 10/03/2022 12:40:30 679 132.20 XLON xZKArhEWKF9 10/03/2022 12:40:30 49 132.20 XLON xZKArhEWKFB 10/03/2022 12:40:30 76 132.20 XLON xZKArhEWKF7 10/03/2022 12:40:30 1 132.20 XLON xZKArhEWKFD 10/03/2022 12:40:30 109 132.15 XLON xZKArhEWKFF 10/03/2022 12:39:18 2964 131.90 XLON xZKArhEWLpa 10/03/2022 12:39:18 1 131.90 XLON xZKArhEWLpc 10/03/2022 12:38:16 443 131.85 XLON xZKArhEWLPZ 10/03/2022 12:38:16 987 131.85 XLON xZKArhEWLPb 10/03/2022 12:38:16 23 131.85 XLON xZKArhEWLPd 10/03/2022 12:35:50 1012 131.75 XLON xZKArhEWJnu 10/03/2022 12:35:50 3811 131.75 XLON xZKArhEWJn2 10/03/2022 12:34:57 969 131.85 XLON xZKArhEWJS6 10/03/2022 12:34:57 1342 131.85 XLON xZKArhEWJSI 10/03/2022 12:34:57 844 131.90 XLON xZKArhEWJSM 10/03/2022 12:34:57 457 131.90 XLON xZKArhEWJSO 10/03/2022 12:34:57 610 131.90 XLON xZKArhEWJSQ 10/03/2022 12:34:03 2296 131.90 XLON xZKArhEWGsU 10/03/2022 12:32:24 98 131.85 XLON xZKArhEWHYk 10/03/2022 12:32:24 914 131.85 XLON xZKArhEWHYm 10/03/2022 12:30:07 1364 131.90 XLON xZKArhEWUsT 10/03/2022 12:30:07 1364 131.95 XLON xZKArhEWUnj 10/03/2022 12:30:07 1942 132.00 XLON xZKArhEWUnk 10/03/2022 12:29:37 860 132.05 XLON xZKArhEWU2f 10/03/2022 12:29:37 1861 132.05 XLON xZKArhEWU2h 10/03/2022 12:29:37 929 132.05 XLON xZKArhEWU2j 10/03/2022 12:25:39 1284 131.85 XLON xZKArhEWTbA 10/03/2022 12:25:12 1243 131.90 XLON xZKArhEWTrj 10/03/2022 12:25:12 1012 131.95 XLON xZKArhEWTrD 10/03/2022 12:22:23 1104 131.90 XLON xZKArhEWQH1 10/03/2022 12:22:23 801 131.85 XLON xZKArhEWQHD 10/03/2022 12:22:23 1143 131.90 XLON xZKArhEWQHF 10/03/2022 12:20:17 933 131.95 XLON xZKArhEWObr 10/03/2022 12:20:11 1012 131.95 XLON xZKArhEWOcT 10/03/2022 12:19:59 1656 131.95 XLON xZKArhEWOfs 10/03/2022 12:17:47 1416 131.95 XLON xZKArhEWP5E 10/03/2022 12:17:11 1641 131.80 XLON xZKArhEWPUp 10/03/2022 12:15:37 1097 131.85 XLON xZKArhEW6T7 10/03/2022 12:15:32 1569 131.90 XLON xZKArhEW6UX 10/03/2022 12:15:32 2108 131.90 XLON xZKArhEW6Ul 10/03/2022 12:12:22 1672 131.90 XLON xZKArhEW4Lx 10/03/2022 12:12:09 1605 131.95 XLON xZKArhEW4T7 10/03/2022 12:10:04 150 131.85 XLON xZKArhEW2Wf 10/03/2022 12:10:04 1602 131.85 XLON xZKArhEW2Wh 10/03/2022 12:10:04 2493 131.90 XLON xZKArhEW2Wj 10/03/2022 12:08:45 2085 131.95 XLON xZKArhEW2AT 10/03/2022 12:08:06 193 131.80 XLON xZKArhEW3Wj 10/03/2022 12:08:06 358 131.80 XLON xZKArhEW3Wl 10/03/2022 12:08:06 171 131.80 XLON xZKArhEW3Wn 10/03/2022 12:08:06 462 131.80 XLON xZKArhEW3Wp 10/03/2022 12:08:06 1685 131.85 XLON xZKArhEW3Wq 10/03/2022 12:06:50 520 131.90 XLON xZKArhEW3NT 10/03/2022 12:06:50 819 131.90 XLON xZKArhEW3NP 10/03/2022 12:06:50 27 131.90 XLON xZKArhEW3NR 10/03/2022 12:06:50 1077 131.90 XLON xZKArhEW3NN 10/03/2022 12:04:26 1776 131.65 XLON xZKArhEW1Yo 10/03/2022 12:02:48 905 131.65 XLON xZKArhEWEdV 10/03/2022 12:02:22 964 131.70 XLON xZKArhEWEwd 10/03/2022 12:02:22 1375 131.75 XLON xZKArhEWEwf 10/03/2022 12:01:14 1107 131.80 XLON xZKArhEWFkL 10/03/2022 12:01:08 2120 131.85 XLON xZKArhEWFgl 10/03/2022 11:59:10 1393 131.90 XLON xZKArhEWC3L 10/03/2022 11:59:07 1612 131.95 XLON xZKArhEWCDi 10/03/2022 11:58:54 373 131.95 XLON xZKArhEWC8e 10/03/2022 11:58:54 1069 131.95 XLON xZKArhEWC8g 10/03/2022 11:56:36 869 131.90 XLON xZKArhEWDJF 10/03/2022 11:56:36 1203 131.90 XLON xZKArhEWDJQ 10/03/2022 11:56:06 1518 131.90 XLON xZKArhEWAY3 10/03/2022 11:54:35 1722 131.65 XLON xZKArhEWAPY 10/03/2022 11:54:33 1248 131.65 XLON xZKArhEWAPI 10/03/2022 11:53:02 933 131.50 XLON xZKArhEWBFk 10/03/2022 11:52:41 1561 131.50 XLON xZKArhEWBTw 10/03/2022 11:51:10 977 131.40 XLON xZKArhEW8CK 10/03/2022 11:51:05 1149 131.40 XLON xZKArhEW89Q 10/03/2022 11:50:58 1878 131.45 XLON xZKArhEW8Mt 10/03/2022 11:50:58 2674 131.50 XLON xZKArhEW8Mr 10/03/2022 11:46:59 803 131.25 XLON xZKArhEXsSA 10/03/2022 11:46:59 1148 131.30 XLON xZKArhEXsSC 10/03/2022 11:46:45 1545 131.30 XLON xZKArhEXtYs 10/03/2022 11:44:47 1303 131.15 XLON xZKArhEXqjF 10/03/2022 11:44:47 382 131.15 XLON xZKArhEXqjH 10/03/2022 11:44:28 1727 131.15 XLON xZKArhEXqnu 10/03/2022 11:44:10 335 131.15 XLON xZKArhEXqvU 10/03/2022 11:42:33 890 131.30 XLON xZKArhEXrzg 10/03/2022 11:42:02 781 131.35 XLON xZKArhEXr1N 10/03/2022 11:41:44 1292 131.40 XLON xZKArhEXrKx 10/03/2022 11:41:44 381 131.40 XLON xZKArhEXrKz 10/03/2022 11:41:12 1674 131.30 XLON xZKArhEXod5 10/03/2022 11:39:19 1790 131.35 XLON xZKArhEXpbu 10/03/2022 11:38:34 1802 131.35 XLON xZKArhEXpo2 10/03/2022 11:37:29 783 131.45 XLON xZKArhEXpR9 10/03/2022 11:37:03 1012 131.50 XLON xZKArhEXmns 10/03/2022 11:37:03 992 131.55 XLON xZKArhEXmny 10/03/2022 11:37:03 1413 131.60 XLON xZKArhEXmn@ 10/03/2022 11:35:03 1196 131.60 XLON xZKArhEXnzw 10/03/2022 11:35:02 796 131.65 XLON xZKArhEXn$f 10/03/2022 11:35:02 803 131.65 XLON xZKArhEXn$h 10/03/2022 11:33:34 1296 131.60 XLON xZKArhEX@cP 10/03/2022 11:33:34 355 131.65 XLON xZKArhEX@Xa 10/03/2022 11:33:34 1491 131.65 XLON xZKArhEX@Xc 10/03/2022 11:31:39 1657 131.90 XLON xZKArhEX$a0 10/03/2022 11:30:25 1473 132.00 XLON xZKArhEX$9@ 10/03/2022 11:30:25 1473 132.05 XLON xZKArhEX$94 10/03/2022 11:30:25 2096 132.10 XLON xZKArhEX$96 10/03/2022 11:27:25 958 132.15 XLON xZKArhEXzkz 10/03/2022 11:27:25 1416 132.10 XLON xZKArhEXzk0 10/03/2022 11:27:25 2015 132.15 XLON xZKArhEXzk2 10/03/2022 11:26:52 2166 132.25 XLON xZKArhEXz$B 10/03/2022 11:26:52 759 132.25 XLON xZKArhEXz$J 10/03/2022 11:26:52 2863 132.25 XLON xZKArhEXz$S 10/03/2022 11:26:52 222 132.25 XLON xZKArhEXz$U 10/03/2022 11:22:02 1654 132.00 XLON xZKArhEXxAW 10/03/2022 11:20:47 140 132.20 XLON xZKArhEXupP 10/03/2022 11:20:42 1799 132.25 XLON xZKArhEXuyp 10/03/2022 11:20:22 767 132.30 XLON xZKArhEXuwS 10/03/2022 11:19:06 1012 132.10 XLON xZKArhEXvg8 10/03/2022 11:19:06 911 132.15 XLON xZKArhEXvgF 10/03/2022 11:19:06 1301 132.20 XLON xZKArhEXvgH 10/03/2022 11:17:33 1045 132.50 XLON xZKArhEXvVH 10/03/2022 11:17:26 1495 132.55 XLON xZKArhEXvR0 10/03/2022 11:17:26 1984 132.55 XLON xZKArhEXvRC 10/03/2022 11:16:32 2009 132.60 XLON xZKArhEXc@L 10/03/2022 11:13:49 780 132.55 XLON xZKArhEXdSK 10/03/2022 11:13:49 1111 132.60 XLON xZKArhEXdSM 10/03/2022 11:12:04 1124 132.50 XLON xZKArhEXbd0 10/03/2022 11:12:04 1124 132.55 XLON xZKArhEXbd2 10/03/2022 11:11:03 1547 132.70 XLON xZKArhEXb6t 10/03/2022 11:11:02 1943 132.75 XLON xZKArhEXb17 10/03/2022 11:09:21 575 132.70 XLON xZKArhEXYvq 10/03/2022 11:09:21 325 132.70 XLON xZKArhEXYvs 10/03/2022 11:08:25 34 132.75 XLON xZKArhEXYOf 10/03/2022 11:08:25 1499 132.75 XLON xZKArhEXYOh 10/03/2022 11:08:25 1594 132.75 XLON xZKArhEXYOk 10/03/2022 11:08:04 1157 132.80 XLON xZKArhEXZjl 10/03/2022 11:05:54 1732 132.80 XLON xZKArhEXW@9 10/03/2022 11:05:05 1140 132.80 XLON xZKArhEXWI4 10/03/2022 11:04:14 941 133.10 XLON xZKArhEXXq7 10/03/2022 11:04:14 1500 133.10 XLON xZKArhEXXtk 10/03/2022 11:03:02 1376 133.05 XLON xZKArhEXkqW 10/03/2022 11:03:02 673 133.10 XLON xZKArhEXkqY 10/03/2022 11:03:02 1287 133.10 XLON xZKArhEXkqa 10/03/2022 11:02:19 1775 133.15 XLON xZKArhEXkEC 10/03/2022 11:02:19 376 133.15 XLON xZKArhEXkEE 10/03/2022 10:59:59 1007 132.95 XLON xZKArhEXlUW 10/03/2022 10:59:49 578 133.00 XLON xZKArhEXiXK 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiXM 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiXO 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiXQ 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiXS 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiXU 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiWW 10/03/2022 10:59:49 5 133.00 XLON xZKArhEXiWY 10/03/2022 10:59:49 6 133.00 XLON xZKArhEXiWl 10/03/2022 10:59:49 6 133.00 XLON xZKArhEXiWu 10/03/2022 10:59:49 6 133.00 XLON xZKArhEXiWw 10/03/2022 10:59:49 7 133.00 XLON xZKArhEXiWy 10/03/2022 10:59:49 12 133.00 XLON xZKArhEXiW@ 10/03/2022 10:59:49 48 133.00 XLON xZKArhEXiW0 10/03/2022 10:59:49 314 133.00 XLON xZKArhEXiW2 10/03/2022 10:59:26 1455 133.00 XLON xZKArhEXisZ 10/03/2022 10:59:26 2310 133.05 XLON xZKArhEXisf 10/03/2022 10:57:21 1809 133.00 XLON xZKArhEXjKh 10/03/2022 10:56:07 146 133.05 XLON xZKArhEXh5Z 10/03/2022 10:56:07 1875 133.10 XLON xZKArhEXh5i 10/03/2022 10:56:07 2669 133.15 XLON xZKArhEXh5o 10/03/2022 10:53:57 971 133.25 XLON xZKArhEXeMJ 10/03/2022 10:53:57 1382 133.30 XLON xZKArhEXeML 10/03/2022 10:53:44 1375 133.35 XLON xZKArhEXeOW 10/03/2022 10:53:44 145 133.35 XLON xZKArhEXeOY 10/03/2022 10:53:44 1012 133.40 XLON xZKArhEXeOj 10/03/2022 10:51:26 405 133.15 XLON xZKArhEXMqJ 10/03/2022 10:51:26 367 133.15 XLON xZKArhEXMqL 10/03/2022 10:51:26 1103 133.20 XLON xZKArhEXMqQ 10/03/2022 10:49:38 1800 133.40 XLON xZKArhEXNzk 10/03/2022 10:49:38 1800 133.45 XLON xZKArhEXNzq 10/03/2022 10:48:32 1007 133.40 XLON xZKArhEXKkN 10/03/2022 10:48:32 133 133.40 XLON xZKArhEXKkP 10/03/2022 10:48:32 1623 133.45 XLON xZKArhEXKkQ 10/03/2022 10:46:40 1750 133.55 XLON xZKArhEXLxW 10/03/2022 10:46:40 1288 133.55 XLON xZKArhEXLxf 10/03/2022 10:45:04 1030 133.50 XLON xZKArhEXIv1 10/03/2022 10:45:04 1709 133.55 XLON xZKArhEXIvJ 10/03/2022 10:45:00 1890 133.60 XLON xZKArhEXIwz 10/03/2022 10:43:30 2072 133.50 XLON xZKArhEXJ0m 10/03/2022 10:42:03 1187 133.50 XLON xZKArhEXGDX 10/03/2022 10:42:03 1691 133.55 XLON xZKArhEXGDZ 10/03/2022 10:41:02 2395 133.40 XLON xZKArhEXHzE 10/03/2022 10:38:26 421 133.55 XLON xZKArhEXVZY 10/03/2022 10:38:26 1352 133.55 XLON xZKArhEXVZa 10/03/2022 10:37:25 1012 133.45 XLON xZKArhEXV8Y 10/03/2022 10:36:46 1569 133.80 XLON xZKArhEXSfP 10/03/2022 10:36:46 278 133.75 XLON xZKArhEXSea 10/03/2022 10:36:46 1346 133.80 XLON xZKArhEXSec 10/03/2022 10:36:46 15 133.80 XLON xZKArhEXSee 10/03/2022 10:35:44 1012 133.80 XLON xZKArhEXSM7 10/03/2022 10:35:35 319 133.65 XLON xZKArhEXSIP 10/03/2022 10:34:12 847 133.80 XLON xZKArhEXTHP 10/03/2022 10:34:12 518 133.80 XLON xZKArhEXTHR 10/03/2022 10:34:12 859 133.95 XLON xZKArhEXTGC 10/03/2022 10:33:02 334 134.10 XLON xZKArhEXQ6k 10/03/2022 10:33:02 725 134.10 XLON xZKArhEXQ6m 10/03/2022 10:33:02 13 134.15 XLON xZKArhEXQ68 10/03/2022 10:32:58 1239 134.15 XLON xZKArhEXQ3R 10/03/2022 10:32:12 1212 134.05 XLON xZKArhEXQQP 10/03/2022 10:31:36 1363 134.00 XLON xZKArhEXRt3 10/03/2022 10:30:18 1117 134.20 XLON xZKArhEXOci 10/03/2022 10:30:15 920 134.25 XLON xZKArhEXOXy 10/03/2022 10:29:00 750 134.40 XLON xZKArhEXONk 10/03/2022 10:28:59 1012 134.45 XLON xZKArhEXOMH 10/03/2022 10:28:53 1139 134.45 XLON xZKArhEXOPI 10/03/2022 10:27:42 1215 134.60 XLON xZKArhEXP7y 10/03/2022 10:27:42 1729 134.65 XLON xZKArhEXP79 10/03/2022 10:26:02 944 134.60 XLON xZKArhEX6DD 10/03/2022 10:26:02 878 134.55 XLON xZKArhEX6CX 10/03/2022 10:26:02 1257 134.60 XLON xZKArhEX6Cb 10/03/2022 10:24:29 1681 134.70 XLON xZKArhEX74Y 10/03/2022 10:24:28 1571 134.80 XLON xZKArhEX74x 10/03/2022 10:23:35 1012 134.85 XLON xZKArhEX4b3 10/03/2022 10:22:15 512 134.75 XLON xZKArhEX4AI 10/03/2022 10:22:13 981 134.80 XLON xZKArhEX4KG 10/03/2022 10:22:11 1397 134.85 XLON xZKArhEX4MY 10/03/2022 10:21:56 2476 134.85 XLON xZKArhEX4Qr 10/03/2022 10:19:21 320 134.70 XLON xZKArhEX2y4 10/03/2022 10:19:21 971 134.70 XLON xZKArhEX2y6 10/03/2022 10:19:21 134 134.70 XLON xZKArhEX2yI 10/03/2022 10:19:21 650 134.70 XLON xZKArhEX2yK 10/03/2022 10:18:44 1120 134.50 XLON xZKArhEX2TI 10/03/2022 10:18:44 2459 134.50 XLON xZKArhEX2TR 10/03/2022 10:16:54 1821 134.65 XLON xZKArhEX0a0 10/03/2022 10:15:55 1343 134.70 XLON xZKArhEX08e 10/03/2022 10:15:51 1505 134.75 XLON xZKArhEX0LC 10/03/2022 10:14:31 1606 134.50 XLON xZKArhEX1Dh 10/03/2022 10:14:31 817 134.60 XLON xZKArhEX1Dk 10/03/2022 10:13:35 1179 134.55 XLON xZKArhEXEmJ 10/03/2022 10:13:21 1656 134.60 XLON xZKArhEXExT 10/03/2022 10:13:21 2358 134.65 XLON xZKArhEXExV 10/03/2022 10:11:03 1515 134.80 XLON xZKArhEXFKt 10/03/2022 10:11:03 82 134.80 XLON xZKArhEXFKv 10/03/2022 10:10:01 1250 134.95 XLON xZKArhEXCx4 10/03/2022 10:10:01 1204 135.00 XLON xZKArhEXCwS 10/03/2022 10:09:14 1541 135.05 XLON xZKArhEXDc3 10/03/2022 10:09:14 273 135.05 XLON xZKArhEXDc5 10/03/2022 10:07:59 1160 134.80 XLON xZKArhEXAZr 10/03/2022 10:07:59 1239 134.80 XLON xZKArhEXAZ3 10/03/2022 10:07:01 895 134.80 XLON xZKArhEXAHT 10/03/2022 10:07:01 1488 134.85 XLON xZKArhEXAHV 10/03/2022 10:05:51 1070 134.95 XLON xZKArhEXBEv 10/03/2022 10:05:51 1526 135.00 XLON xZKArhEXBEJ 10/03/2022 10:05:45 100 134.90 XLON xZKArhEXBNW 10/03/2022 10:05:45 1230 134.95 XLON xZKArhEXBNb 10/03/2022 10:04:41 850 134.55 XLON xZKArhEX8D1 10/03/2022 10:04:41 1213 134.60 XLON xZKArhEX8D3 10/03/2022 10:03:00 973 134.40 XLON xZKArhEX9JE 10/03/2022 10:03:00 1385 134.45 XLON xZKArhEX9Ii 10/03/2022 10:01:49 1330 134.40 XLON xZKArhEYsBn 10/03/2022 10:01:49 68 134.40 XLON xZKArhEYsBq 10/03/2022 10:01:49 1220 134.40 XLON xZKArhEYsBs 10/03/2022 10:01:11 1213 134.40 XLON xZKArhEYtlX 10/03/2022 10:00:10 1114 133.85 XLON xZKArhEYqbf 10/03/2022 10:00:10 1589 133.90 XLON xZKArhEYqbg 10/03/2022 09:58:52 1665 134.00 XLON xZKArhEYqVa 10/03/2022 09:58:45 1373 134.10 XLON xZKArhEYqQ4 10/03/2022 09:57:25 1357 134.05 XLON xZKArhEYrHE 10/03/2022 09:57:25 1306 134.05 XLON xZKArhEYrHL 10/03/2022 09:56:27 1398 134.30 XLON xZKArhEYox1 10/03/2022 09:56:15 1325 134.30 XLON xZKArhEYoDr 10/03/2022 09:55:13 918 134.25 XLON xZKArhEYp2k 10/03/2022 09:55:12 968 134.30 XLON xZKArhEYp2z 10/03/2022 09:55:12 341 134.30 XLON xZKArhEYp2$ 10/03/2022 09:54:06 1606 134.40 XLON xZKArhEYnar 10/03/2022 09:53:11 806 135.05 XLON xZKArhEY@v6 10/03/2022 09:53:11 1617 135.10 XLON xZKArhEY@ua 10/03/2022 09:52:56 1527 135.15 XLON xZKArhEY@9J 10/03/2022 09:52:10 1694 135.15 XLON xZKArhEY$qT 10/03/2022 09:52:08 1012 135.20 XLON xZKArhEY$nn 10/03/2022 09:51:16 2921 135.05 XLON xZKArhEYyc3 10/03/2022 09:49:50 1181 134.90 XLON xZKArhEYzYc 10/03/2022 09:48:12 83 134.85 XLON xZKArhEYwnE 10/03/2022 09:48:12 704 134.85 XLON xZKArhEYwnG 10/03/2022 09:48:12 1121 134.90 XLON xZKArhEYwnI 10/03/2022 09:47:15 1754 135.00 XLON xZKArhEYwQv 10/03/2022 09:47:15 2361 135.00 XLON xZKArhEYwQ7 10/03/2022 09:45:29 489 135.15 XLON xZKArhEYu0S 10/03/2022 09:45:29 700 135.15 XLON xZKArhEYu0U 10/03/2022 09:45:29 1157 135.20 XLON xZKArhEYu3B 10/03/2022 09:45:29 538 135.20 XLON xZKArhEYu3D 10/03/2022 09:44:53 1214 135.15 XLON xZKArhEYvbL 10/03/2022 09:44:14 520 135.15 XLON xZKArhEYv@e 10/03/2022 09:44:14 407 135.15 XLON xZKArhEYv@g 10/03/2022 09:43:18 1325 135.15 XLON xZKArhEYcla 10/03/2022 09:43:18 896 135.15 XLON xZKArhEYclm 10/03/2022 09:43:18 1274 135.20 XLON xZKArhEYcl@ 10/03/2022 09:41:32 1001 135.10 XLON xZKArhEYd23 10/03/2022 09:41:32 1067 135.15 XLON xZKArhEYd25 10/03/2022 09:41:32 360 135.15 XLON xZKArhEYd27 10/03/2022 09:40:12 788 135.20 XLON xZKArhEYa1s 10/03/2022 09:40:12 1124 135.20 XLON xZKArhEYa1x 10/03/2022 09:40:12 1075 135.20 XLON xZKArhEYa16 10/03/2022 09:40:12 1533 135.25 XLON xZKArhEYa18 10/03/2022 09:38:34 1293 135.25 XLON xZKArhEYb6K 10/03/2022 09:38:34 2465 135.25 XLON xZKArhEYb1b 10/03/2022 09:37:45 2879 135.30 XLON xZKArhEYYix 10/03/2022 09:35:23 1618 135.25 XLON xZKArhEYZGI 10/03/2022 09:35:09 1372 135.25 XLON xZKArhEYZQY 10/03/2022 09:35:09 1954 135.30 XLON xZKArhEYZQa 10/03/2022 09:34:20 1663 135.30 XLON xZKArhEYW@H 10/03/2022 09:32:19 1341 134.70 XLON xZKArhEYkXK 10/03/2022 09:32:19 1911 134.75 XLON xZKArhEYkWd 10/03/2022 09:32:19 1723 134.75 XLON xZKArhEYkWH 10/03/2022 09:30:26 1775 134.95 XLON xZKArhEYlKU 10/03/2022 09:30:15 1222 135.10 XLON xZKArhEYlVy 10/03/2022 09:30:15 857 135.05 XLON xZKArhEYlV@ 10/03/2022 09:28:36 819 134.95 XLON xZKArhEYj04 10/03/2022 09:28:36 1167 135.00 XLON xZKArhEYj0C 10/03/2022 09:27:46 1818 134.90 XLON xZKArhEYgg2 10/03/2022 09:26:46 857 134.80 XLON xZKArhEYhr@ 10/03/2022 09:26:46 1012 134.85 XLON xZKArhEYhr3 10/03/2022 09:26:44 2433 134.85 XLON xZKArhEYhnB 10/03/2022 09:26:33 901 134.95 XLON xZKArhEYhwv 10/03/2022 09:25:43 1500 134.80 XLON xZKArhEYe$X 10/03/2022 09:23:43 1110 135.05 XLON xZKArhEYM9k 10/03/2022 09:23:40 1107 135.10 XLON xZKArhEYMAp 10/03/2022 09:22:36 1601 134.95 XLON xZKArhEYNNM 10/03/2022 09:22:22 1039 134.90 XLON xZKArhEYNR4 10/03/2022 09:22:22 1482 134.95 XLON xZKArhEYNR6 10/03/2022 09:20:29 758 134.95 XLON xZKArhEYLUj 10/03/2022 09:20:29 1087 135.00 XLON xZKArhEYLPy 10/03/2022 09:20:29 875 135.05 XLON xZKArhEYLP5 10/03/2022 09:19:38 1250 135.00 XLON xZKArhEYJW9 10/03/2022 09:19:38 1534 135.00 XLON xZKArhEYJWE 10/03/2022 09:19:38 2184 135.05 XLON xZKArhEYJWG 10/03/2022 09:17:04 465 135.00 XLON xZKArhEYH@O 10/03/2022 09:17:03 1120 135.05 XLON xZKArhEYHvG 10/03/2022 09:16:51 1413 135.05 XLON xZKArhEYHEY 10/03/2022 09:16:21 815 135.05 XLON xZKArhEYUaw 10/03/2022 09:16:21 755 135.10 XLON xZKArhEYUay 10/03/2022 09:16:21 409 135.10 XLON xZKArhEYUa@ 10/03/2022 09:14:53 1290 135.15 XLON xZKArhEYVkv 10/03/2022 09:14:52 1468 135.20 XLON xZKArhEYVem 10/03/2022 09:13:44 1427 135.40 XLON xZKArhEYS$k 10/03/2022 09:13:38 1371 135.40 XLON xZKArhEYS7e 10/03/2022 09:13:24 1284 135.40 XLON xZKArhEYS86 10/03/2022 09:11:59 1160 135.90 XLON xZKArhEYQf3 10/03/2022 09:11:59 1653 135.95 XLON xZKArhEYQf5 10/03/2022 09:10:32 1562 136.00 XLON xZKArhEYR4U 10/03/2022 09:10:32 857 136.00 XLON xZKArhEYR76 10/03/2022 09:09:50 398 135.90 XLON xZKArhEYOXt 10/03/2022 09:09:50 828 135.90 XLON xZKArhEYOXv 10/03/2022 09:08:57 586 135.90 XLON xZKArhEYOPE 10/03/2022 09:08:57 411 135.90 XLON xZKArhEYOPG 10/03/2022 09:08:56 1419 135.90 XLON xZKArhEYORF 10/03/2022 09:08:32 1114 135.95 XLON xZKArhEYPzz 10/03/2022 09:08:17 1199 135.95 XLON xZKArhEYPC6 10/03/2022 09:07:09 1450 136.00 XLON xZKArhEY62Z 10/03/2022 09:07:03 1453 136.00 XLON xZKArhEY68E 10/03/2022 09:06:00 1664 136.00 XLON xZKArhEY76u 10/03/2022 09:05:14 794 135.95 XLON xZKArhEY4nD 10/03/2022 09:05:14 1012 135.95 XLON xZKArhEY4mW 10/03/2022 09:05:14 1426 135.95 XLON xZKArhEY4mc 10/03/2022 09:04:02 921 136.00 XLON xZKArhEY5m7 10/03/2022 09:03:33 956 135.85 XLON xZKArhEY5ST 10/03/2022 09:03:33 1406 135.90 XLON xZKArhEY5Ui 10/03/2022 09:03:33 1366 135.90 XLON xZKArhEY5Up 10/03/2022 09:01:58 1503 135.85 XLON xZKArhEY3mK 10/03/2022 09:01:58 2141 135.90 XLON xZKArhEY3mM 10/03/2022 09:00:18 2331 135.65 XLON xZKArhEY1X2 10/03/2022 09:00:18 1012 135.70 XLON xZKArhEY1X4 10/03/2022 08:59:14 1468 135.45 XLON xZKArhEYEyG 10/03/2022 08:58:35 1807 135.50 XLON xZKArhEYENI 10/03/2022 08:58:35 2571 135.55 XLON xZKArhEYENK 10/03/2022 08:58:24 1953 135.65 XLON xZKArhEYEUP 10/03/2022 08:56:59 352 135.35 XLON xZKArhEYCbY 10/03/2022 08:56:59 777 135.35 XLON xZKArhEYCba 10/03/2022 08:55:19 1222 134.95 XLON xZKArhEYDlp 10/03/2022 08:55:16 1152 135.00 XLON xZKArhEYDhD 10/03/2022 08:54:19 1196 134.75 XLON xZKArhEYDTg 10/03/2022 08:54:16 1129 134.75 XLON xZKArhEYDOR 10/03/2022 08:53:29 776 134.80 XLON xZKArhEYAFR 10/03/2022 08:53:21 1106 134.85 XLON xZKArhEYATB 10/03/2022 08:53:21 1852 134.85 XLON xZKArhEYAS9 10/03/2022 08:51:31 1392 135.20 XLON xZKArhEY8Cu 10/03/2022 08:51:31 1347 135.25 XLON xZKArhEY8C$ 10/03/2022 08:51:31 45 135.25 XLON xZKArhEY8C1 10/03/2022 08:51:20 1321 135.25 XLON xZKArhEY8HX 10/03/2022 08:50:20 1216 135.20 XLON xZKArhEY980 10/03/2022 08:50:16 1364 135.25 XLON xZKArhEY9L5 10/03/2022 08:49:33 1309 135.40 XLON xZKArhEZsye 10/03/2022 08:49:15 1509 135.40 XLON xZKArhEZsEe 10/03/2022 08:49:04 1527 135.50 XLON xZKArhEZsSZ 10/03/2022 08:47:38 1100 135.05 XLON xZKArhEZqzd 10/03/2022 08:47:38 861 135.05 XLON xZKArhEZqy0 10/03/2022 08:46:54 1762 135.35 XLON xZKArhEZrcr 10/03/2022 08:46:54 1757 135.45 XLON xZKArhEZrcu 10/03/2022 08:45:36 1627 135.50 XLON xZKArhEZozf 10/03/2022 08:45:35 1081 135.55 XLON xZKArhEZo$e 10/03/2022 08:44:36 783 135.40 XLON xZKArhEZpZ0 10/03/2022 08:44:34 1736 135.50 XLON xZKArhEZpYe 10/03/2022 08:44:34 1219 135.45 XLON xZKArhEZpYc 10/03/2022 08:43:22 1012 134.95 XLON xZKArhEZpS7 10/03/2022 08:42:38 821 135.60 XLON xZKArhEZmm7 10/03/2022 08:42:38 1500 135.60 XLON xZKArhEZmmD 10/03/2022 08:41:41 889 136.00 XLON xZKArhEZmRt 10/03/2022 08:41:41 1230 136.05 XLON xZKArhEZmR1 10/03/2022 08:41:41 863 136.00 XLON xZKArhEZmR$ 10/03/2022 08:40:27 1070 135.90 XLON xZKArhEZnE1 10/03/2022 08:40:27 1102 135.90 XLON xZKArhEZnE7 10/03/2022 08:39:39 1761 135.90 XLON xZKArhEZ@e4 10/03/2022 08:39:34 1773 135.95 XLON xZKArhEZ@tq 10/03/2022 08:38:27 1094 135.35 XLON xZKArhEZ$ay 10/03/2022 08:38:27 1559 135.40 XLON xZKArhEZ$a@ 10/03/2022 08:37:45 1220 135.65 XLON xZKArhEZ$wV 10/03/2022 08:37:45 1740 135.70 XLON xZKArhEZ$5X 10/03/2022 08:37:31 100 135.70 XLON xZKArhEZ$FF 10/03/2022 08:37:31 3187 135.70 XLON xZKArhEZ$FH 10/03/2022 08:35:40 1202 135.15 XLON xZKArhEZzYg 10/03/2022 08:35:32 1216 135.15 XLON xZKArhEZze@ 10/03/2022 08:34:45 1015 134.80 XLON xZKArhEZzIs 10/03/2022 08:34:45 1238 134.80 XLON xZKArhEZzIG 10/03/2022 08:34:09 1362 135.15 XLON xZKArhEZwt6 10/03/2022 08:34:02 1250 135.10 XLON xZKArhEZwue 10/03/2022 08:33:35 1221 134.95 XLON xZKArhEZwJh 10/03/2022 08:33:13 898 134.90 XLON xZKArhEZxep 10/03/2022 08:32:46 1291 134.75 XLON xZKArhEZx36 10/03/2022 08:32:04 1202 135.00 XLON xZKArhEZupt 10/03/2022 08:32:02 1707 135.10 XLON xZKArhEZuyM 10/03/2022 08:31:39 1749 135.10 XLON xZKArhEZuBa 10/03/2022 08:30:42 840 135.30 XLON xZKArhEZvvp 10/03/2022 08:30:42 1197 135.35 XLON xZKArhEZvvr 10/03/2022 08:29:50 941 135.50 XLON xZKArhEZct6 10/03/2022 08:29:50 990 135.50 XLON xZKArhEZctD 10/03/2022 08:29:11 1785 135.30 XLON xZKArhEZcML 10/03/2022 08:29:11 368 135.30 XLON xZKArhEZcHY 10/03/2022 08:29:11 751 135.30 XLON xZKArhEZcHa 10/03/2022 08:29:11 1595 135.35 XLON xZKArhEZcHG 10/03/2022 08:27:45 1086 135.00 XLON xZKArhEZdUK 10/03/2022 08:27:15 1296 135.35 XLON xZKArhEZapU 10/03/2022 08:27:09 1177 135.40 XLON xZKArhEZa@Y 10/03/2022 08:26:59 1212 135.00 XLON xZKArhEZa8t 10/03/2022 08:25:20 1679 135.00 XLON xZKArhEZYd4 10/03/2022 08:25:20 1679 135.05 XLON xZKArhEZYdA 10/03/2022 08:25:13 980 135.10 XLON xZKArhEZYe1 10/03/2022 08:25:13 1396 135.15 XLON xZKArhEZYe7 10/03/2022 08:23:52 1534 135.60 XLON xZKArhEZZCH 10/03/2022 08:23:48 1601 135.65 XLON xZKArhEZZ8X 10/03/2022 08:23:40 1715 135.75 XLON xZKArhEZZKy 10/03/2022 08:23:40 1891 135.75 XLON xZKArhEZZK@ 10/03/2022 08:21:52 1503 135.35 XLON xZKArhEZXZV 10/03/2022 08:21:39 1579 135.35 XLON xZKArhEZXqk 10/03/2022 08:20:45 1091 135.35 XLON xZKArhEZkYC 10/03/2022 08:20:45 1553 135.40 XLON xZKArhEZkYE 10/03/2022 08:19:59 1079 135.45 XLON xZKArhEZkA$ 10/03/2022 08:19:59 1540 135.50 XLON xZKArhEZkA1 10/03/2022 08:19:49 2547 135.55 XLON xZKArhEZkVP 10/03/2022 08:19:33 1588 135.55 XLON xZKArhEZlls 10/03/2022 08:19:33 1054 135.60 XLON xZKArhEZllu 10/03/2022 08:17:45 1590 135.60 XLON xZKArhEZiJo 10/03/2022 08:17:45 2263 135.65 XLON xZKArhEZiJq 10/03/2022 08:16:51 847 135.95 XLON xZKArhEZj8S 10/03/2022 08:16:44 1210 136.00 XLON xZKArhEZjH5 10/03/2022 08:16:22 1624 136.00 XLON xZKArhEZgY$ 10/03/2022 08:16:13 1757 136.00 XLON xZKArhEZgeB 10/03/2022 08:16:06 2264 136.00 XLON xZKArhEZgtR 10/03/2022 08:14:51 777 135.95 XLON xZKArhEZhxf 10/03/2022 08:14:51 599 135.95 XLON xZKArhEZhxh 10/03/2022 08:14:43 1645 136.00 XLON xZKArhEZhDq 10/03/2022 08:14:43 794 136.05 XLON xZKArhEZhDz 10/03/2022 08:13:59 1248 135.80 XLON xZKArhEZe@E 10/03/2022 08:13:59 1777 135.85 XLON xZKArhEZe@O 10/03/2022 08:13:03 958 135.65 XLON xZKArhEZfoY 10/03/2022 08:13:01 1363 135.70 XLON xZKArhEZf$J 10/03/2022 08:13:00 2223 135.75 XLON xZKArhEZfvD 10/03/2022 08:11:54 1562 136.15 XLON xZKArhEZMuJ 10/03/2022 08:11:54 2226 136.20 XLON xZKArhEZMuL 10/03/2022 08:10:59 1006 136.25 XLON xZKArhEZNtI 10/03/2022 08:10:50 1435 136.25 XLON xZKArhEZN$U 10/03/2022 08:10:07 1255 136.50 XLON xZKArhEZNRX 10/03/2022 08:10:07 1172 136.45 XLON xZKArhEZNRa 10/03/2022 08:10:07 1669 136.50 XLON xZKArhEZNRc 10/03/2022 08:09:52 1012 136.55 XLON xZKArhEZKkc 10/03/2022 08:08:53 1245 135.65 XLON xZKArhEZLiR 10/03/2022 08:08:52 1775 135.70 XLON xZKArhEZLl@ 10/03/2022 08:08:06 863 136.65 XLON xZKArhEZLLH 10/03/2022 08:08:04 1538 136.70 XLON xZKArhEZLNw 10/03/2022 08:08:04 2261 136.75 XLON xZKArhEZLN@ 10/03/2022 08:08:04 560 136.75 XLON xZKArhEZLN2 10/03/2022 08:07:58 1521 136.95 XLON xZKArhEZLVf 10/03/2022 08:07:58 332 136.95 XLON xZKArhEZLVd 10/03/2022 08:07:53 1231 136.85 XLON xZKArhEZLQl 10/03/2022 08:06:05 1500 135.90 XLON xZKArhEZJMQ 10/03/2022 08:05:42 1012 135.75 XLON xZKArhEZGlS 10/03/2022 08:05:41 987 135.80 XLON xZKArhEZGfD 10/03/2022 08:05:41 1408 135.85 XLON xZKArhEZGfH 10/03/2022 08:05:13 1877 135.85 XLON xZKArhEZGLy 10/03/2022 08:04:50 1417 135.80 XLON xZKArhEZHhR 10/03/2022 08:04:50 2016 135.85 XLON xZKArhEZHhT 10/03/2022 08:04:07 3553 136.10 XLON xZKArhEZUcf 10/03/2022 08:03:49 1831 135.80 XLON xZKArhEZUwC 10/03/2022 08:03:48 1012 135.60 XLON xZKArhEZU5I 10/03/2022 08:02:00 823 136.10 XLON xZKArhEZTfB 10/03/2022 08:02:00 1173 136.15 XLON xZKArhEZTf9 10/03/2022 08:01:57 1861 136.15 XLON xZKArhEZTqQ 10/03/2022 08:01:48 6696 136.15 XLON xZKArhEZT7l -Ends- For further information please contact: Taylor Wimpey plc Tel: +44 (0) 1494 558323 Alice Black, Group General Counsel and Company Secretary This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact 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 POSBKKBNFBKDAND
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