REG - Taylor Wimpey PLC - Transaction in Own Shares
16/03/2022 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:20220316:nRSP8890Ea&default-theme=true RNS Number : 8890E Taylor Wimpey PLC 16 March 2022 16 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: 15 March 2022 Number of ordinary shares purchased: 1,400,000 Lowest price paid per share: 134.80 pence Highest price paid per share: 138.50 pence Average price paid per share: 136.78 pence Venue: London Stock Exchange The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 10,849,513 of its ordinary shares in treasury and has 3,638,077,952 shares in issue (excluding treasury shares). Accordingly, the total number of voting rights in the Company will be 3,638,077,952 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. Schedule of purchases Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301) Date of purchases: 15 March 2022 Investment firm: Citigroup Global Markets Limited Individual transactions Date of Transaction Time of Transaction Volume Price (GBp) Trading Venue Transaction Reference Number 15/03/2022 16:28:35 894 136.40 XLON xZKAsuryCe4 15/03/2022 16:27:57 1307 136.35 XLON xZKAsuryC9L 15/03/2022 16:27:57 1019 136.45 XLON xZKAsuryC9O 15/03/2022 16:27:49 2400 136.45 XLON xZKAsuryCMx 15/03/2022 16:27:49 67 136.45 XLON xZKAsuryCM$ 15/03/2022 16:27:43 1251 136.45 XLON xZKAsuryCVx 15/03/2022 16:27:39 343 136.45 XLON xZKAsuryCRE 15/03/2022 16:27:39 566 136.45 XLON xZKAsuryCRG 15/03/2022 16:27:29 3636 136.35 XLON xZKAsuryDi1 15/03/2022 16:26:57 2884 136.35 XLON xZKAsuryD2U 15/03/2022 16:26:51 5670 136.35 XLON xZKAsuryD83 15/03/2022 16:26:45 522 136.45 XLON xZKAsuryDKE 15/03/2022 16:26:45 804 136.45 XLON xZKAsuryDKG 15/03/2022 16:26:45 267 136.45 XLON xZKAsuryDKV 15/03/2022 16:26:45 292 136.45 XLON xZKAsuryDKN 15/03/2022 16:26:45 345 136.45 XLON xZKAsuryDKP 15/03/2022 16:26:40 96 136.45 XLON xZKAsuryDIX 15/03/2022 16:26:40 709 136.45 XLON xZKAsuryDIZ 15/03/2022 16:26:19 884 136.35 XLON xZKAsuryAlD 15/03/2022 16:26:04 1501 136.40 XLON xZKAsuryAz3 15/03/2022 16:26:04 1464 136.40 XLON xZKAsuryAz6 15/03/2022 16:26:02 8 136.40 XLON xZKAsuryA$Y 15/03/2022 16:25:55 1046 136.45 XLON xZKAsuryAVp 15/03/2022 16:25:55 6086 136.45 XLON xZKAsuryAV1 15/03/2022 16:25:55 1370 136.55 XLON xZKAsuryAV5 15/03/2022 16:25:51 908 136.55 XLON xZKAsuryAR9 15/03/2022 16:25:45 310 136.55 XLON xZKAsuryBXp 15/03/2022 16:25:45 1805 136.55 XLON xZKAsuryBXt 15/03/2022 16:25:35 6684 136.55 XLON xZKAsuryBfD 15/03/2022 16:25:35 2222 136.55 XLON xZKAsuryBfF 15/03/2022 16:25:35 15 136.55 XLON xZKAsuryBfH 15/03/2022 16:25:35 2348 136.55 XLON xZKAsuryBfJ 15/03/2022 16:25:35 964 136.55 XLON xZKAsuryBfN 15/03/2022 16:24:35 993 136.50 XLON xZKAsury8qq 15/03/2022 16:24:35 8837 136.50 XLON xZKAsury8qu 15/03/2022 16:24:35 2165 136.60 XLON xZKAsury8q7 15/03/2022 16:24:35 706 136.60 XLON xZKAsury8qB 15/03/2022 16:23:00 994 136.15 XLON xZKAsury9TC 15/03/2022 16:23:00 1668 136.15 XLON xZKAsury9TH 15/03/2022 16:22:36 1132 136.15 XLON xZKAsurzssn 15/03/2022 16:22:30 1124 136.20 XLON xZKAsurzsxm 15/03/2022 16:22:30 1864 136.25 XLON xZKAsurzsxo 15/03/2022 16:22:30 4249 136.30 XLON xZKAsurzsxs 15/03/2022 16:22:18 7636 136.35 XLON xZKAsurzs9O 15/03/2022 16:22:17 1125 136.45 XLON xZKAsurzsBb 15/03/2022 16:22:11 1116 136.45 XLON xZKAsurzsGi 15/03/2022 16:22:05 224 136.45 XLON xZKAsurzsQt 15/03/2022 16:22:05 116 136.45 XLON xZKAsurzsQv 15/03/2022 16:22:05 783 136.45 XLON xZKAsurzsQz 15/03/2022 16:21:59 783 136.45 XLON xZKAsurzthY 15/03/2022 16:21:59 69 136.45 XLON xZKAsurztha 15/03/2022 16:21:59 277 136.45 XLON xZKAsurzthc 15/03/2022 16:21:53 360 136.45 XLON xZKAsurzton 15/03/2022 16:21:53 377 136.45 XLON xZKAsurztop 15/03/2022 16:21:53 237 136.45 XLON xZKAsurztor 15/03/2022 16:21:53 103 136.45 XLON xZKAsurztot 15/03/2022 16:21:53 59 136.45 XLON xZKAsurztov 15/03/2022 16:21:47 255 136.45 XLON xZKAsurzt69 15/03/2022 16:21:47 377 136.45 XLON xZKAsurzt6B 15/03/2022 16:21:47 103 136.45 XLON xZKAsurzt6D 15/03/2022 16:21:47 457 136.45 XLON xZKAsurzt6H 15/03/2022 16:20:46 7 136.35 XLON xZKAsurzqPw 15/03/2022 16:20:46 2384 136.35 XLON xZKAsurzqP@ 15/03/2022 16:20:17 939 136.40 XLON xZKAsurzr4Q 15/03/2022 16:20:17 1884 136.40 XLON xZKAsurzr4V 15/03/2022 16:20:17 1492 136.45 XLON xZKAsurzr7X 15/03/2022 16:20:17 1331 136.45 XLON xZKAsurzr7Z 15/03/2022 16:19:53 1897 136.50 XLON xZKAsurzoXR 15/03/2022 16:19:53 2700 136.55 XLON xZKAsurzoWZ 15/03/2022 16:19:35 2022 136.60 XLON xZKAsurzoxV 15/03/2022 16:19:35 4610 136.65 XLON xZKAsurzowX 15/03/2022 16:19:35 9477 136.80 XLON xZKAsurzowb 15/03/2022 16:19:35 985 136.80 XLON xZKAsurzowf 15/03/2022 16:18:50 1046 136.55 XLON xZKAsurzpqe 15/03/2022 16:18:50 3005 136.55 XLON xZKAsurzpqq 15/03/2022 16:18:35 2224 136.50 XLON xZKAsurzp7H 15/03/2022 16:18:35 2592 136.50 XLON xZKAsurzp7V 15/03/2022 16:18:35 1236 136.50 XLON xZKAsurzp6X 15/03/2022 16:18:08 2757 136.45 XLON xZKAsurzmad 15/03/2022 16:18:04 2707 136.40 XLON xZKAsurzmZn 15/03/2022 16:18:04 641 136.40 XLON xZKAsurzmZp 15/03/2022 16:17:35 2022 136.25 XLON xZKAsurzm9F 15/03/2022 16:17:35 3242 136.30 XLON xZKAsurzm9I 15/03/2022 16:17:35 1929 136.35 XLON xZKAsurzm9N 15/03/2022 16:16:49 865 136.30 XLON xZKAsurznxP 15/03/2022 16:15:49 417 136.20 XLON xZKAsurz@DG 15/03/2022 16:15:49 3555 136.20 XLON xZKAsurz@DI 15/03/2022 16:15:41 4699 136.25 XLON xZKAsurz@AM 15/03/2022 16:15:41 2552 136.25 XLON xZKAsurz@AO 15/03/2022 16:15:41 1007 136.25 XLON xZKAsurz@Lg 15/03/2022 16:15:02 3197 136.15 XLON xZKAsurz$wH 15/03/2022 16:14:25 2071 136.10 XLON xZKAsurzyrK 15/03/2022 16:14:25 7339 136.15 XLON xZKAsurzyqb 15/03/2022 16:14:17 541 136.25 XLON xZKAsurzyyA 15/03/2022 16:14:17 330 136.20 XLON xZKAsurzyyC 15/03/2022 16:14:11 809 136.10 XLON xZKAsurzy5o 15/03/2022 16:13:33 3255 136.00 XLON xZKAsurzzpb 15/03/2022 16:13:33 1500 136.05 XLON xZKAsurzzpd 15/03/2022 16:13:33 679 136.10 XLON xZKAsurzzpv 15/03/2022 16:13:33 178 136.10 XLON xZKAsurzzpz 15/03/2022 16:13:27 779 136.10 XLON xZKAsurzzve 15/03/2022 16:13:27 93 136.10 XLON xZKAsurzzvg 15/03/2022 16:13:21 147 136.10 XLON xZKAsurzz3W 15/03/2022 16:13:21 377 136.10 XLON xZKAsurzz3a 15/03/2022 16:13:21 354 136.10 XLON xZKAsurzz3c 15/03/2022 16:13:15 898 136.10 XLON xZKAsurzz94 15/03/2022 16:13:09 41 136.10 XLON xZKAsurzzKX 15/03/2022 16:13:09 857 136.10 XLON xZKAsurzzKb 15/03/2022 16:12:35 9211 136.10 XLON xZKAsurzw@W 15/03/2022 16:12:35 1246 136.10 XLON xZKAsurzw@Y 15/03/2022 16:11:51 1494 136.05 XLON xZKAsurzxe3 15/03/2022 16:11:41 327 136.05 XLON xZKAsurzxo@ 15/03/2022 16:11:41 153 136.05 XLON xZKAsurzxo8 15/03/2022 16:11:41 53 136.05 XLON xZKAsurzxo4 15/03/2022 16:11:41 361 136.05 XLON xZKAsurzxo2 15/03/2022 16:11:35 153 136.05 XLON xZKAsurzxwy 15/03/2022 16:11:35 361 136.05 XLON xZKAsurzxw@ 15/03/2022 16:11:35 357 136.05 XLON xZKAsurzxw0 15/03/2022 16:11:29 871 136.05 XLON xZKAsurzxF7 15/03/2022 16:11:23 900 136.05 XLON xZKAsurzxLr 15/03/2022 16:11:17 913 136.05 XLON xZKAsurzxI7 15/03/2022 16:09:45 653 136.05 XLON xZKAsurzvzV 15/03/2022 16:09:45 1373 136.05 XLON xZKAsurzvyX 15/03/2022 16:09:45 410 136.10 XLON xZKAsurzvys 15/03/2022 16:09:45 337 136.10 XLON xZKAsurzvyu 15/03/2022 16:09:45 2134 136.10 XLON xZKAsurzvyw 15/03/2022 16:09:45 5758 136.10 XLON xZKAsurzvy8 15/03/2022 16:09:33 869 136.20 XLON xZKAsurzv1J 15/03/2022 16:09:33 2106 136.15 XLON xZKAsurzv1M 15/03/2022 16:09:33 4800 136.20 XLON xZKAsurzv1O 15/03/2022 16:09:09 1994 136.25 XLON xZKAsurzcev 15/03/2022 16:09:09 2065 136.25 XLON xZKAsurzce$ 15/03/2022 16:09:09 1535 136.25 XLON xZKAsurzceG 15/03/2022 16:09:09 255 136.25 XLON xZKAsurzceI 15/03/2022 16:08:43 543 136.10 XLON xZKAsurzc68 15/03/2022 16:08:06 3237 135.95 XLON xZKAsurzdrt 15/03/2022 16:08:06 1046 136.00 XLON xZKAsurzdrv 15/03/2022 16:07:34 4870 135.95 XLON xZKAsurzdGv 15/03/2022 16:07:34 548 135.95 XLON xZKAsurzdGx 15/03/2022 16:07:34 1845 135.95 XLON xZKAsurzdGz 15/03/2022 16:07:03 69 135.90 XLON xZKAsurzazm 15/03/2022 16:07:03 4235 135.90 XLON xZKAsurzazr 15/03/2022 16:07:03 1924 135.95 XLON xZKAsurzazt 15/03/2022 16:05:56 6 135.75 XLON xZKAsurzbAt 15/03/2022 16:05:56 1693 135.75 XLON xZKAsurzbAv 15/03/2022 16:05:29 114 135.75 XLON xZKAsurzYf0 15/03/2022 16:05:05 1824 135.75 XLON xZKAsurzY3d 15/03/2022 16:05:03 2593 135.80 XLON xZKAsurzY21 15/03/2022 16:04:09 182 135.80 XLON xZKAsurzZCv 15/03/2022 16:04:09 1472 135.80 XLON xZKAsurzZCx 15/03/2022 16:03:03 970 135.85 XLON xZKAsurzWIU 15/03/2022 16:03:03 689 135.85 XLON xZKAsurzWT@ 15/03/2022 16:03:03 637 135.85 XLON xZKAsurzWT0 15/03/2022 16:02:29 1327 135.90 XLON xZKAsurzX1o 15/03/2022 16:01:53 1278 135.90 XLON xZKAsurzkgm 15/03/2022 16:01:34 1071 136.05 XLON xZKAsurzk3U 15/03/2022 16:01:34 1528 136.10 XLON xZKAsurzk2h 15/03/2022 16:00:53 1679 136.10 XLON xZKAsurzlxF 15/03/2022 16:00:53 2390 136.15 XLON xZKAsurzlxJ 15/03/2022 15:59:15 1338 135.95 XLON xZKAsurzjtZ 15/03/2022 15:59:01 1718 136.00 XLON xZKAsurzj6L 15/03/2022 15:58:17 1034 136.15 XLON xZKAsurzgzj 15/03/2022 15:58:17 1296 136.15 XLON xZKAsurzgzz 15/03/2022 15:57:58 1735 136.20 XLON xZKAsurzg9e 15/03/2022 15:56:58 975 136.45 XLON xZKAsurzh9j 15/03/2022 15:56:58 1339 136.40 XLON xZKAsurzh9t 15/03/2022 15:56:29 1659 136.30 XLON xZKAsurzev1 15/03/2022 15:55:48 1046 136.30 XLON xZKAsurzfuu 15/03/2022 15:55:29 1349 136.35 XLON xZKAsurzMaD 15/03/2022 15:55:06 1349 136.35 XLON xZKAsurzM0I 15/03/2022 15:54:31 1292 136.60 XLON xZKAsurzNCk 15/03/2022 15:54:17 1245 137.20 XLON xZKAsurzKUr 15/03/2022 15:53:43 1419 137.25 XLON xZKAsurzL1O 15/03/2022 15:53:09 1046 137.30 XLON xZKAsurzIss 15/03/2022 15:53:09 1081 137.25 XLON xZKAsurzIs0 15/03/2022 15:53:09 1542 137.30 XLON xZKAsurzIs2 15/03/2022 15:52:41 1985 137.25 XLON xZKAsurzIV9 15/03/2022 15:51:37 242 137.25 XLON xZKAsurzGis 15/03/2022 15:51:37 1341 137.25 XLON xZKAsurzGiu 15/03/2022 15:51:29 3607 137.30 XLON xZKAsurzGtK 15/03/2022 15:51:04 2321 137.30 XLON xZKAsurzGB4 15/03/2022 15:50:44 2288 137.20 XLON xZKAsurzHWV 15/03/2022 15:49:43 916 137.25 XLON xZKAsurzUnM 15/03/2022 15:47:35 271 137.20 XLON xZKAsurzSSJ 15/03/2022 15:47:35 554 137.20 XLON xZKAsurzSSL 15/03/2022 15:47:34 1177 137.25 XLON xZKAsurzSUQ 15/03/2022 15:47:33 1856 137.25 XLON xZKAsurzTbF 15/03/2022 15:47:18 877 137.30 XLON xZKAsurzTn8 15/03/2022 15:47:18 2401 137.30 XLON xZKAsurzTnH 15/03/2022 15:46:39 246 137.30 XLON xZKAsurzQar 15/03/2022 15:46:39 826 137.30 XLON xZKAsurzQat 15/03/2022 15:46:37 1046 137.30 XLON xZKAsurzQdQ 15/03/2022 15:46:15 90 137.25 XLON xZKAsurzQ43 15/03/2022 15:46:15 1258 137.25 XLON xZKAsurzQ45 15/03/2022 15:44:19 1152 137.20 XLON xZKAsurzOSZ 15/03/2022 15:44:04 1394 137.30 XLON xZKAsurzPnP 15/03/2022 15:44:04 1984 137.35 XLON xZKAsurzPnR 15/03/2022 15:43:31 3464 137.40 XLON xZKAsurzPR3 15/03/2022 15:43:13 845 137.50 XLON xZKAsurz6tT 15/03/2022 15:41:07 1219 137.50 XLON xZKAsurz4Bs 15/03/2022 15:40:50 1577 137.55 XLON xZKAsurz4QD 15/03/2022 15:40:50 2244 137.60 XLON xZKAsurz4QT 15/03/2022 15:39:34 400 137.70 XLON xZKAsurz2vd 15/03/2022 15:39:34 1171 137.70 XLON xZKAsurz2vf 15/03/2022 15:39:34 2237 137.75 XLON xZKAsurz2vh 15/03/2022 15:38:10 1590 137.75 XLON xZKAsurz0h3 15/03/2022 15:38:10 1258 137.80 XLON xZKAsurz0h5 15/03/2022 15:38:10 1004 137.80 XLON xZKAsurz0h7 15/03/2022 15:37:15 1593 137.80 XLON xZKAsurz1i3 15/03/2022 15:36:18 1046 138.00 XLON xZKAsurzEel 15/03/2022 15:35:51 71 138.00 XLON xZKAsurzEEI 15/03/2022 15:35:51 1042 138.00 XLON xZKAsurzEEK 15/03/2022 15:35:49 1847 138.05 XLON xZKAsurzE8F 15/03/2022 15:35:49 2002 138.10 XLON xZKAsurzE8H 15/03/2022 15:35:49 629 138.10 XLON xZKAsurzE8J 15/03/2022 15:34:58 2764 138.10 XLON xZKAsurzFQC 15/03/2022 15:34:33 154 138.10 XLON xZKAsurzC@y 15/03/2022 15:34:33 774 138.10 XLON xZKAsurzC@@ 15/03/2022 15:34:33 285 138.10 XLON xZKAsurzC@0 15/03/2022 15:34:33 761 138.10 XLON xZKAsurzC@4 15/03/2022 15:34:07 860 138.10 XLON xZKAsurzCKq 15/03/2022 15:32:57 3543 137.95 XLON xZKAsurzDPn 15/03/2022 15:32:48 1140 138.10 XLON xZKAsurzAcx 15/03/2022 15:32:48 638 138.10 XLON xZKAsurzAcz 15/03/2022 15:31:57 897 137.90 XLON xZKAsurzAUI 15/03/2022 15:31:20 2196 137.85 XLON xZKAsurzB44 15/03/2022 15:31:20 1077 137.85 XLON xZKAsurzB4J 15/03/2022 15:29:48 2908 137.55 XLON xZKAsurz9a8 15/03/2022 15:27:19 1171 137.40 XLON xZKAsur@txn 15/03/2022 15:27:19 1225 137.40 XLON xZKAsur@txP 15/03/2022 15:27:07 1050 137.35 XLON xZKAsur@tD4 15/03/2022 15:26:07 1041 137.50 XLON xZKAsur@q2Y 15/03/2022 15:25:33 1006 137.55 XLON xZKAsur@rsA 15/03/2022 15:25:09 1301 137.40 XLON xZKAsur@rI6 15/03/2022 15:25:09 1854 137.45 XLON xZKAsur@rI8 15/03/2022 15:24:04 1842 137.30 XLON xZKAsur@oHe 15/03/2022 15:23:28 1323 137.30 XLON xZKAsur@p$p 15/03/2022 15:22:44 858 137.20 XLON xZKAsur@mkv 15/03/2022 15:22:25 1247 137.20 XLON xZKAsur@m4M 15/03/2022 15:21:43 1046 137.40 XLON xZKAsur@nrq 15/03/2022 15:21:24 1042 137.40 XLON xZKAsur@n3h 15/03/2022 15:20:42 293 137.55 XLON xZKAsur@@zJ 15/03/2022 15:20:42 1455 137.55 XLON xZKAsur@@zL 15/03/2022 15:20:14 1277 137.60 XLON xZKAsur@@Sz 15/03/2022 15:19:58 176 137.65 XLON xZKAsur@$gX 15/03/2022 15:19:58 1148 137.65 XLON xZKAsur@$gZ 15/03/2022 15:19:02 1734 137.75 XLON xZKAsur@yih 15/03/2022 15:18:28 1017 137.80 XLON xZKAsur@yAn 15/03/2022 15:18:21 1046 137.85 XLON xZKAsur@yGM 15/03/2022 15:18:21 1369 137.85 XLON xZKAsur@yGQ 15/03/2022 15:18:02 1942 137.75 XLON xZKAsur@zfL 15/03/2022 15:18:02 228 137.75 XLON xZKAsur@zfN 15/03/2022 15:16:40 1729 137.75 XLON xZKAsur@wAg 15/03/2022 15:15:55 1046 137.85 XLON xZKAsur@xEg 15/03/2022 15:14:59 1210 138.10 XLON xZKAsur@uEz 15/03/2022 15:14:59 1614 138.05 XLON xZKAsur@uE5 15/03/2022 15:14:59 315 138.05 XLON xZKAsur@uE7 15/03/2022 15:14:59 2746 138.10 XLON xZKAsur@uED 15/03/2022 15:14:56 236 138.20 XLON xZKAsur@uAd 15/03/2022 15:14:56 3175 138.20 XLON xZKAsur@uAf 15/03/2022 15:14:56 893 138.20 XLON xZKAsur@uAh 15/03/2022 15:11:56 1046 137.90 XLON xZKAsur@d35 15/03/2022 15:11:09 1046 138.05 XLON xZKAsur@a7I 15/03/2022 15:10:54 1214 138.25 XLON xZKAsur@aS8 15/03/2022 15:10:15 1016 138.10 XLON xZKAsur@bDs 15/03/2022 15:10:15 889 138.10 XLON xZKAsur@bDz 15/03/2022 15:10:15 1269 138.15 XLON xZKAsur@bD$ 15/03/2022 15:09:02 1497 138.00 XLON xZKAsur@Zlv 15/03/2022 15:08:58 1493 138.05 XLON xZKAsur@ZgE 15/03/2022 15:08:45 2640 138.00 XLON xZKAsur@Z60 15/03/2022 15:07:54 1046 138.05 XLON xZKAsur@Wvz 15/03/2022 15:05:56 212 138.05 XLON xZKAsur@kpQ 15/03/2022 15:05:56 678 138.05 XLON xZKAsur@kpS 15/03/2022 15:05:56 817 138.15 XLON xZKAsur@kor 15/03/2022 15:05:18 1709 138.05 XLON xZKAsur@kO6 15/03/2022 15:05:09 1102 138.10 XLON xZKAsur@lWE 15/03/2022 15:05:05 1194 138.10 XLON xZKAsur@lYF 15/03/2022 15:03:02 1513 138.15 XLON xZKAsur@je3 15/03/2022 15:03:02 2573 138.25 XLON xZKAsur@jeR 15/03/2022 15:03:02 839 138.30 XLON xZKAsur@jgd 15/03/2022 15:03:02 2106 138.30 XLON xZKAsur@jgf 15/03/2022 15:02:10 1046 138.30 XLON xZKAsur@gWr 15/03/2022 15:01:05 1247 138.10 XLON xZKAsur@hkV 15/03/2022 15:00:35 1242 138.15 XLON xZKAsur@hK7 15/03/2022 14:59:58 1634 138.20 XLON xZKAsur@ez@ 15/03/2022 14:59:32 1337 138.25 XLON xZKAsur@fcc 15/03/2022 14:59:31 1500 138.30 XLON xZKAsur@fXl 15/03/2022 14:58:18 1291 138.20 XLON xZKAsur@MBC 15/03/2022 14:58:17 1379 138.20 XLON xZKAsur@MNC 15/03/2022 14:57:31 1508 138.20 XLON xZKAsur@NK5 15/03/2022 14:57:31 2149 138.25 XLON xZKAsur@NK7 15/03/2022 14:56:10 1052 138.20 XLON xZKAsur@LtF 15/03/2022 14:55:57 1828 138.25 XLON xZKAsur@L3G 15/03/2022 14:55:57 559 138.30 XLON xZKAsur@L3I 15/03/2022 14:55:57 2043 138.30 XLON xZKAsur@L3K 15/03/2022 14:55:08 3383 138.30 XLON xZKAsur@I4X 15/03/2022 14:52:39 1335 138.10 XLON xZKAsur@GSK 15/03/2022 14:52:39 1900 138.15 XLON xZKAsur@GSM 15/03/2022 14:51:16 1050 138.20 XLON xZKAsur@Ud3 15/03/2022 14:51:08 803 138.30 XLON xZKAsur@Uke 15/03/2022 14:51:08 280 138.30 XLON xZKAsur@Ukg 15/03/2022 14:51:08 1838 138.35 XLON xZKAsur@Uki 15/03/2022 14:49:53 848 138.30 XLON xZKAsur@VNa 15/03/2022 14:49:53 126 138.30 XLON xZKAsur@VNc 15/03/2022 14:49:37 1340 138.35 XLON xZKAsur@SZ@ 15/03/2022 14:49:37 455 138.40 XLON xZKAsur@SZ0 15/03/2022 14:49:37 2599 138.40 XLON xZKAsur@SZ2 15/03/2022 14:49:32 1076 138.50 XLON xZKAsur@Sgb 15/03/2022 14:47:49 1818 137.90 XLON xZKAsur@TIG 15/03/2022 14:47:49 2220 137.95 XLON xZKAsur@TII 15/03/2022 14:47:22 1443 138.15 XLON xZKAsur@Qfg 15/03/2022 14:45:09 1244 137.65 XLON xZKAsur@On2 15/03/2022 14:44:21 787 137.70 XLON xZKAsur@PdN 15/03/2022 14:44:15 1046 137.75 XLON xZKAsur@PiL 15/03/2022 14:44:14 1363 137.70 XLON xZKAsur@PkT 15/03/2022 14:42:55 914 137.65 XLON xZKAsur@6or 15/03/2022 14:42:55 932 137.65 XLON xZKAsur@6o1 15/03/2022 14:42:28 1077 137.70 XLON xZKAsur@6Ab 15/03/2022 14:42:11 1046 137.75 XLON xZKAsur@6Rw 15/03/2022 14:42:11 165 137.75 XLON xZKAsur@6R0 15/03/2022 14:42:11 923 137.75 XLON xZKAsur@6R2 15/03/2022 14:42:11 37 137.75 XLON xZKAsur@6R4 15/03/2022 14:42:11 1369 137.75 XLON xZKAsur@6R6 15/03/2022 14:40:22 859 137.85 XLON xZKAsur@47U 15/03/2022 14:40:22 1827 137.90 XLON xZKAsur@47S 15/03/2022 14:40:18 2601 137.95 XLON xZKAsur@43W 15/03/2022 14:39:09 1386 137.90 XLON xZKAsur@50A 15/03/2022 14:38:40 1500 137.95 XLON xZKAsur@5Ux 15/03/2022 14:37:45 1991 137.75 XLON xZKAsur@20M 15/03/2022 14:37:45 2786 137.80 XLON xZKAsur@23b 15/03/2022 14:35:52 1524 137.75 XLON xZKAsur@0WZ 15/03/2022 14:35:51 2168 137.80 XLON xZKAsur@0Wg 15/03/2022 14:34:25 1543 137.60 XLON xZKAsur@1rG 15/03/2022 14:34:25 2195 137.65 XLON xZKAsur@1rI 15/03/2022 14:33:03 1281 137.40 XLON xZKAsur@Ey2 15/03/2022 14:33:03 36 137.45 XLON xZKAsur@E@g 15/03/2022 14:33:03 1719 137.45 XLON xZKAsur@E@i 15/03/2022 14:32:50 2896 137.50 XLON xZKAsur@EDN 15/03/2022 14:32:35 981 137.60 XLON xZKAsur@EGl 15/03/2022 14:32:35 51 137.60 XLON xZKAsur@EGj 15/03/2022 14:32:20 1779 137.60 XLON xZKAsur@FXK 15/03/2022 14:31:04 308 137.45 XLON xZKAsur@Cqm 15/03/2022 14:31:04 1500 137.40 XLON xZKAsur@Cqw 15/03/2022 14:31:04 183 137.40 XLON xZKAsur@Cqu 15/03/2022 14:31:04 1576 137.45 XLON xZKAsur@Cqo 15/03/2022 14:31:04 56 137.45 XLON xZKAsur@Cqs 15/03/2022 14:31:04 850 137.45 XLON xZKAsur@Cqq 15/03/2022 14:31:04 972 137.45 XLON xZKAsur@Cq7 15/03/2022 14:31:04 352 137.45 XLON xZKAsur@CqB 15/03/2022 14:31:04 158 137.45 XLON xZKAsur@Cq9 15/03/2022 14:29:28 1969 137.10 XLON xZKAsur@D6G 15/03/2022 14:29:28 413 137.10 XLON xZKAsur@D6I 15/03/2022 14:25:52 1046 137.10 XLON xZKAsur@8wc 15/03/2022 14:25:52 1853 137.15 XLON xZKAsur@8wi 15/03/2022 14:25:47 2296 137.20 XLON xZKAsur@81f 15/03/2022 14:25:19 1313 137.25 XLON xZKAsur@8Iy 15/03/2022 14:25:19 1296 137.25 XLON xZKAsur@8I@ 15/03/2022 14:25:19 923 137.25 XLON xZKAsur@8I0 15/03/2022 14:24:21 494 137.10 XLON xZKAsur@9D$ 15/03/2022 14:24:21 507 137.10 XLON xZKAsur@9D1 15/03/2022 14:24:21 632 137.10 XLON xZKAsur@9D3 15/03/2022 14:22:45 1839 136.90 XLON xZKAsur$sTM 15/03/2022 14:21:58 1485 136.90 XLON xZKAsur$tCY 15/03/2022 14:21:19 389 136.95 XLON xZKAsur$qY2 15/03/2022 14:21:19 1757 136.95 XLON xZKAsur$qY4 15/03/2022 14:21:19 2272 137.05 XLON xZKAsur$qYB 15/03/2022 14:21:19 815 137.05 XLON xZKAsur$qYD 15/03/2022 14:20:53 1103 137.05 XLON xZKAsur$q5b 15/03/2022 14:18:46 1287 136.75 XLON xZKAsur$o$h 15/03/2022 14:18:46 1833 136.75 XLON xZKAsur$o$t 15/03/2022 14:18:46 976 136.75 XLON xZKAsur$o$v 15/03/2022 14:17:36 318 136.85 XLON xZKAsur$png 15/03/2022 14:17:36 983 136.85 XLON xZKAsur$pni 15/03/2022 14:16:27 1569 136.75 XLON xZKAsur$mh$ 15/03/2022 14:16:26 3007 136.80 XLON xZKAsur$mqu 15/03/2022 14:14:56 1167 136.75 XLON xZKAsur$n3t 15/03/2022 14:14:08 1564 136.75 XLON xZKAsur$@rC 15/03/2022 14:13:01 1776 136.75 XLON xZKAsur$$kT 15/03/2022 14:11:58 927 136.85 XLON xZKAsur$yks 15/03/2022 14:11:26 1026 136.90 XLON xZKAsur$yEn 15/03/2022 14:11:20 704 136.90 XLON xZKAsur$yMY 15/03/2022 14:10:42 886 137.00 XLON xZKAsur$zo9 15/03/2022 14:10:12 187 136.95 XLON xZKAsur$zI9 15/03/2022 14:10:12 697 136.95 XLON xZKAsur$zIB 15/03/2022 14:10:03 865 137.00 XLON xZKAsur$waf 15/03/2022 14:09:19 1692 137.05 XLON xZKAsur$wDD 15/03/2022 14:08:39 908 137.05 XLON xZKAsur$xrq 15/03/2022 14:08:39 1293 137.10 XLON xZKAsur$xrs 15/03/2022 14:07:27 158 137.20 XLON xZKAsur$uut 15/03/2022 14:07:27 186 137.20 XLON xZKAsur$uuv 15/03/2022 14:07:11 788 137.20 XLON xZKAsur$uA7 15/03/2022 14:07:11 1324 137.25 XLON xZKAsur$uA9 15/03/2022 14:06:55 1811 137.30 XLON xZKAsur$vc@ 15/03/2022 14:05:16 1151 137.30 XLON xZKAsur$cOK 15/03/2022 14:05:01 1191 137.30 XLON xZKAsur$dk2 15/03/2022 14:04:14 852 137.30 XLON xZKAsur$aYc 15/03/2022 14:03:44 1208 137.30 XLON xZKAsur$a2r 15/03/2022 14:03:41 1282 137.35 XLON xZKAsur$aEc 15/03/2022 14:03:34 777 137.40 XLON xZKAsur$aMc 15/03/2022 14:03:34 1269 137.40 XLON xZKAsur$aMe 15/03/2022 14:03:18 1046 137.45 XLON xZKAsur$bXi 15/03/2022 14:02:25 1951 137.40 XLON xZKAsur$YiG 15/03/2022 14:02:01 2941 137.40 XLON xZKAsur$Y9R 15/03/2022 14:01:26 1577 137.50 XLON xZKAsur$Z@6 15/03/2022 14:01:26 296 137.50 XLON xZKAsur$Z@8 15/03/2022 13:59:30 1428 137.30 XLON xZKAsur$X0e 15/03/2022 13:59:30 774 137.35 XLON xZKAsur$X0g 15/03/2022 13:59:30 259 137.35 XLON xZKAsur$X0i 15/03/2022 13:59:30 1000 137.35 XLON xZKAsur$X0k 15/03/2022 13:58:14 1435 137.40 XLON xZKAsur$kS6 15/03/2022 13:56:51 904 137.55 XLON xZKAsur$its 15/03/2022 13:56:51 599 137.55 XLON xZKAsur$itu 15/03/2022 13:56:51 2138 137.60 XLON xZKAsur$itw 15/03/2022 13:56:37 1080 137.70 XLON xZKAsur$iwV 15/03/2022 13:56:37 1413 137.70 XLON xZKAsur$i5X 15/03/2022 13:54:24 1925 137.40 XLON xZKAsur$gT0 15/03/2022 13:52:48 1845 137.25 XLON xZKAsur$e6M 15/03/2022 13:52:47 2426 137.25 XLON xZKAsur$e1m 15/03/2022 13:51:38 1424 137.30 XLON xZKAsur$f8x 15/03/2022 13:51:05 1977 137.30 XLON xZKAsur$Mfa 15/03/2022 13:50:30 2578 137.25 XLON xZKAsur$MEx 15/03/2022 13:50:20 2682 137.35 XLON xZKAsur$MV5 15/03/2022 13:50:20 703 137.35 XLON xZKAsur$MV7 15/03/2022 13:46:30 855 137.00 XLON xZKAsur$IkY 15/03/2022 13:46:30 855 137.05 XLON xZKAsur$Ike 15/03/2022 13:45:53 1087 137.05 XLON xZKAsur$IED 15/03/2022 13:45:53 103 137.10 XLON xZKAsur$IEF 15/03/2022 13:45:53 1442 137.10 XLON xZKAsur$IEH 15/03/2022 13:45:20 1351 137.10 XLON xZKAsur$Jj@ 15/03/2022 13:45:20 591 137.10 XLON xZKAsur$Jj0 15/03/2022 13:43:39 996 137.00 XLON xZKAsur$GKV 15/03/2022 13:43:34 828 137.05 XLON xZKAsur$GS4 15/03/2022 13:43:34 1182 137.10 XLON xZKAsur$GS6 15/03/2022 13:42:20 1002 137.15 XLON xZKAsur$HJc 15/03/2022 13:42:01 995 137.40 XLON xZKAsur$Ula 15/03/2022 13:41:42 998 137.45 XLON xZKAsur$U$8 15/03/2022 13:41:42 946 137.50 XLON xZKAsur$U$A 15/03/2022 13:41:42 265 137.50 XLON xZKAsur$U$C 15/03/2022 13:41:20 953 137.55 XLON xZKAsur$UNS 15/03/2022 13:41:20 771 137.55 XLON xZKAsur$UNU 15/03/2022 13:40:21 1046 137.55 XLON xZKAsur$VB0 15/03/2022 13:39:33 1482 137.60 XLON xZKAsur$Svq 15/03/2022 13:38:53 1046 137.70 XLON xZKAsur$TXY 15/03/2022 13:38:02 836 137.60 XLON xZKAsur$TC8 15/03/2022 13:37:40 1717 137.75 XLON xZKAsur$QXe 15/03/2022 13:36:40 924 137.80 XLON xZKAsur$QPP 15/03/2022 13:36:40 1717 137.85 XLON xZKAsur$QPR 15/03/2022 13:36:40 2311 137.90 XLON xZKAsur$QOR 15/03/2022 13:34:48 376 137.80 XLON xZKAsur$OuU 15/03/2022 13:34:48 1072 137.80 XLON xZKAsur$OxW 15/03/2022 13:34:38 2818 137.85 XLON xZKAsur$O00 15/03/2022 13:34:38 376 137.90 XLON xZKAsur$O0L 15/03/2022 13:34:38 1247 137.90 XLON xZKAsur$O0N 15/03/2022 13:33:06 2722 137.70 XLON xZKAsur$6YI 15/03/2022 13:31:09 1909 137.70 XLON xZKAsur$7TM 15/03/2022 13:31:09 2715 137.75 XLON xZKAsur$7TO 15/03/2022 13:29:22 885 137.30 XLON xZKAsur$503 15/03/2022 13:29:22 1046 137.35 XLON xZKAsur$505 15/03/2022 13:28:15 1485 137.15 XLON xZKAsur$24e 15/03/2022 13:28:15 2114 137.20 XLON xZKAsur$24g 15/03/2022 13:26:02 892 137.25 XLON xZKAsur$0ij 15/03/2022 13:26:02 1270 137.30 XLON xZKAsur$0il 15/03/2022 13:24:34 788 137.10 XLON xZKAsur$1ed 15/03/2022 13:24:18 936 137.15 XLON xZKAsur$1zC 15/03/2022 13:24:18 1588 137.20 XLON xZKAsur$1zE 15/03/2022 13:23:39 1060 137.20 XLON xZKAsur$1Be 15/03/2022 13:23:39 119 137.20 XLON xZKAsur$1Bg 15/03/2022 13:22:20 1777 137.30 XLON xZKAsur$E@e 15/03/2022 13:22:17 1777 137.35 XLON xZKAsur$Ev9 15/03/2022 13:20:25 1 137.55 XLON xZKAsur$Fxs 15/03/2022 13:20:25 1516 137.55 XLON xZKAsur$Fxx 15/03/2022 13:20:25 1642 137.55 XLON xZKAsur$FxA 15/03/2022 13:18:35 1179 137.55 XLON xZKAsur$CwV 15/03/2022 13:18:35 1369 137.55 XLON xZKAsur$C5X 15/03/2022 13:18:32 2578 137.60 XLON xZKAsur$C4y 15/03/2022 13:16:36 2533 137.40 XLON xZKAsur$DU3 15/03/2022 13:16:36 147 137.40 XLON xZKAsur$DU5 15/03/2022 13:13:02 1775 137.20 XLON xZKAsur$8Zs 15/03/2022 13:13:02 2146 137.25 XLON xZKAsur$8YW 15/03/2022 13:12:30 1035 137.25 XLON xZKAsur$8$c 15/03/2022 13:12:30 1369 137.25 XLON xZKAsur$8$e 15/03/2022 13:11:43 1216 137.30 XLON xZKAsur$8O1 15/03/2022 13:11:43 1215 137.30 XLON xZKAsur$8OA 15/03/2022 13:11:43 136 137.30 XLON xZKAsur$8OC 15/03/2022 13:10:43 450 137.10 XLON xZKAsur$9AH 15/03/2022 13:10:43 705 137.10 XLON xZKAsur$9AJ 15/03/2022 13:08:51 1046 136.95 XLON xZKAsurutZv 15/03/2022 13:08:31 700 137.00 XLON xZKAsurutrv 15/03/2022 13:08:31 448 137.00 XLON xZKAsurutrx 15/03/2022 13:08:31 107 137.00 XLON xZKAsurutrt 15/03/2022 13:05:19 1046 136.70 XLON xZKAsurursI 15/03/2022 13:04:48 1483 136.70 XLON xZKAsururDO 15/03/2022 13:03:23 171 136.65 XLON xZKAsuruo7R 15/03/2022 13:03:23 1248 136.65 XLON xZKAsuruo7T 15/03/2022 13:03:22 2021 136.70 XLON xZKAsuruo7V 15/03/2022 13:02:41 2540 136.75 XLON xZKAsurupdD 15/03/2022 13:02:27 658 136.90 XLON xZKAsurupl7 15/03/2022 13:02:27 598 136.90 XLON xZKAsurupl9 15/03/2022 12:59:58 1046 136.65 XLON xZKAsurum8C 15/03/2022 12:59:25 183 136.70 XLON xZKAsurunbH 15/03/2022 12:59:25 967 136.70 XLON xZKAsurunbJ 15/03/2022 12:59:04 392 136.70 XLON xZKAsurunkr 15/03/2022 12:59:02 466 136.75 XLON xZKAsurunfV 15/03/2022 12:59:02 1334 136.75 XLON xZKAsuruneX 15/03/2022 12:57:11 1284 136.70 XLON xZKAsuru@kU 15/03/2022 12:55:26 1745 136.65 XLON xZKAsuru$si 15/03/2022 12:55:04 393 136.70 XLON xZKAsuru$wS 15/03/2022 12:55:04 1369 136.70 XLON xZKAsuru$wU 15/03/2022 12:52:45 1205 136.45 XLON xZKAsuruyH1 15/03/2022 12:52:01 997 136.60 XLON xZKAsuruzeH 15/03/2022 12:52:01 1422 136.65 XLON xZKAsuruzeL 15/03/2022 12:50:15 1218 136.60 XLON xZKAsuruwgy 15/03/2022 12:50:15 1454 136.65 XLON xZKAsuruwg@ 15/03/2022 12:50:15 280 136.65 XLON xZKAsuruwg0 15/03/2022 12:48:03 1739 136.80 XLON xZKAsuruxpj 15/03/2022 12:48:03 1703 136.80 XLON xZKAsuruxpr 15/03/2022 12:46:02 1530 136.70 XLON xZKAsuruuxg 15/03/2022 12:46:02 1989 136.75 XLON xZKAsuruuxi 15/03/2022 12:46:02 188 136.75 XLON xZKAsuruuxk 15/03/2022 12:44:25 1740 136.75 XLON xZKAsuruvzS 15/03/2022 12:43:02 1110 136.80 XLON xZKAsurucgr 15/03/2022 12:42:43 2038 136.80 XLON xZKAsuruczV 15/03/2022 12:41:58 1140 136.65 XLON xZKAsurucJj 15/03/2022 12:41:12 1722 136.65 XLON xZKAsurudoE 15/03/2022 12:40:56 1189 136.60 XLON xZKAsurud63 15/03/2022 12:40:02 1992 136.80 XLON xZKAsuruadu 15/03/2022 12:40:02 2835 136.85 XLON xZKAsuruadw 15/03/2022 12:39:42 2255 136.95 XLON xZKAsuruaeW 15/03/2022 12:39:42 786 136.95 XLON xZKAsuruaeY 15/03/2022 12:36:16 945 136.85 XLON xZKAsuruYjB 15/03/2022 12:36:02 1117 136.90 XLON xZKAsuruYgE 15/03/2022 12:36:02 1592 136.95 XLON xZKAsuruYgG 15/03/2022 12:34:28 1540 136.95 XLON xZKAsuruYQn 15/03/2022 12:34:11 1465 137.00 XLON xZKAsuruZZk 15/03/2022 12:32:30 891 137.10 XLON xZKAsuruZOW 15/03/2022 12:32:30 1640 137.10 XLON xZKAsuruZOd 15/03/2022 12:31:20 847 137.00 XLON xZKAsuruWDq 15/03/2022 12:31:09 271 137.00 XLON xZKAsuruW88 15/03/2022 12:31:06 1391 137.05 XLON xZKAsuruWBy 15/03/2022 12:31:05 1771 137.10 XLON xZKAsuruWLf 15/03/2022 12:30:10 1251 137.00 XLON xZKAsuruXxy 15/03/2022 12:29:04 553 136.95 XLON xZKAsurukfF 15/03/2022 12:29:04 1623 137.00 XLON xZKAsurukeA 15/03/2022 12:29:04 3412 137.05 XLON xZKAsurukeF 15/03/2022 12:26:42 782 136.95 XLON xZKAsurulFP 15/03/2022 12:25:42 1759 137.00 XLON xZKAsuruirL 15/03/2022 12:24:49 908 137.10 XLON xZKAsuruiGe 15/03/2022 12:23:49 1243 137.15 XLON xZKAsurujz5 15/03/2022 12:23:49 28 137.15 XLON xZKAsurujz7 15/03/2022 12:23:49 333 137.15 XLON xZKAsurujzH 15/03/2022 12:23:49 1154 137.15 XLON xZKAsurujzJ 15/03/2022 12:23:49 2690 137.20 XLON xZKAsurujzL 15/03/2022 12:23:49 699 137.20 XLON xZKAsurujzN 15/03/2022 12:21:30 2655 137.15 XLON xZKAsurugMP 15/03/2022 12:19:48 2558 136.90 XLON xZKAsurueaJ 15/03/2022 12:17:35 1562 136.70 XLON xZKAsurufpb 15/03/2022 12:17:35 1433 136.75 XLON xZKAsurufph 15/03/2022 12:16:58 1269 136.60 XLON xZKAsuruf82 15/03/2022 12:15:54 877 136.60 XLON xZKAsuruMsG 15/03/2022 12:15:41 791 136.65 XLON xZKAsuruM$d 15/03/2022 12:15:41 822 136.70 XLON xZKAsuruM$j 15/03/2022 12:15:41 1231 136.75 XLON xZKAsuruM$3 15/03/2022 12:15:41 2216 136.75 XLON xZKAsuruM$6 15/03/2022 12:15:41 214 136.80 XLON xZKAsuruM$8 15/03/2022 12:15:41 2506 136.80 XLON xZKAsuruM$A 15/03/2022 12:14:01 2706 136.85 XLON xZKAsuruNsf 15/03/2022 12:14:01 382 136.85 XLON xZKAsuruNsh 15/03/2022 12:12:28 1368 136.85 XLON xZKAsuruKiQ 15/03/2022 12:12:28 2125 136.90 XLON xZKAsuruKiS 15/03/2022 12:12:28 993 136.90 XLON xZKAsuruKiU 15/03/2022 12:10:25 1604 136.65 XLON xZKAsuruL1g 15/03/2022 12:09:02 1159 136.70 XLON xZKAsuruI5v 15/03/2022 12:09:02 1108 136.75 XLON xZKAsuruI52 15/03/2022 12:09:02 550 136.75 XLON xZKAsuruI54 15/03/2022 12:09:02 1250 136.75 XLON xZKAsuruI5D 15/03/2022 12:08:23 730 136.80 XLON xZKAsuruIOV 15/03/2022 12:08:23 263 136.80 XLON xZKAsuruIRX 15/03/2022 12:08:23 1523 136.80 XLON xZKAsuruIRZ 15/03/2022 12:07:31 1588 136.85 XLON xZKAsuruJxB 15/03/2022 12:07:31 887 136.85 XLON xZKAsuruJxC 15/03/2022 12:07:22 1462 136.85 XLON xZKAsuruJ6I 15/03/2022 12:07:22 1 136.90 XLON xZKAsuruJ6K 15/03/2022 12:07:22 1699 136.90 XLON xZKAsuruJ6M 15/03/2022 12:06:50 2017 136.85 XLON xZKAsuruJT5 15/03/2022 12:06:33 770 136.85 XLON xZKAsuruGcN 15/03/2022 12:06:33 14 136.85 XLON xZKAsuruGcP 15/03/2022 12:03:58 1806 136.70 XLON xZKAsuruHPa 15/03/2022 12:03:57 1347 136.75 XLON xZKAsuruHPL 15/03/2022 12:03:38 1452 136.80 XLON xZKAsuruUYM 15/03/2022 12:02:53 2524 136.85 XLON xZKAsuruU6J 15/03/2022 12:02:53 2685 136.85 XLON xZKAsuruU1f 15/03/2022 12:02:53 526 136.85 XLON xZKAsuruU1h 15/03/2022 12:00:10 876 136.85 XLON xZKAsuruSyv 15/03/2022 12:00:04 1046 136.85 XLON xZKAsuruS5r 15/03/2022 12:00:04 343 136.85 XLON xZKAsuruS5t 15/03/2022 12:00:04 2905 136.90 XLON xZKAsuruS5I 15/03/2022 12:00:04 424 136.90 XLON xZKAsuruS5K 15/03/2022 12:00:00 2214 137.00 XLON xZKAsuruSF8 15/03/2022 11:59:59 1289 137.00 XLON xZKAsuruSEu 15/03/2022 11:59:59 1170 137.00 XLON xZKAsuruSEs 15/03/2022 11:59:58 2448 137.00 XLON xZKAsuruS8b 15/03/2022 11:57:12 1324 136.95 XLON xZKAsuruQw9 15/03/2022 11:55:03 1406 136.90 XLON xZKAsuruRPF 15/03/2022 11:54:50 1424 136.95 XLON xZKAsuruOcJ 15/03/2022 11:54:50 3162 137.00 XLON xZKAsuruOcK 15/03/2022 11:53:29 1387 136.90 XLON xZKAsuruOSq 15/03/2022 11:53:29 3163 136.95 XLON xZKAsuruOSs 15/03/2022 11:52:57 784 137.05 XLON xZKAsuruPeQ 15/03/2022 11:52:57 1856 137.05 XLON xZKAsuruPhW 15/03/2022 11:49:23 1372 136.70 XLON xZKAsuru7K0 15/03/2022 11:49:18 1607 136.70 XLON xZKAsuru7GN 15/03/2022 11:49:14 139 136.70 XLON xZKAsuru7SU 15/03/2022 11:48:33 1206 136.75 XLON xZKAsuru4DE 15/03/2022 11:47:54 1574 136.75 XLON xZKAsuru5cV 15/03/2022 11:47:47 1118 136.80 XLON xZKAsuru5i7 15/03/2022 11:46:12 1404 136.80 XLON xZKAsuru2gg 15/03/2022 11:45:57 1046 136.85 XLON xZKAsuru2uZ 15/03/2022 11:45:57 264 136.85 XLON xZKAsuru2um 15/03/2022 11:45:57 1324 136.85 XLON xZKAsuru2uo 15/03/2022 11:45:39 3020 136.85 XLON xZKAsuru222 15/03/2022 11:42:53 834 136.90 XLON xZKAsuru0@o 15/03/2022 11:42:53 1191 136.95 XLON xZKAsuru0@s 15/03/2022 11:42:49 2719 137.00 XLON xZKAsuru0us 15/03/2022 11:42:49 21 137.00 XLON xZKAsuru0uu 15/03/2022 11:40:24 1 137.10 XLON xZKAsuruEam 15/03/2022 11:40:24 1830 137.10 XLON xZKAsuruEao 15/03/2022 11:40:24 2307 137.10 XLON xZKAsuruEdt 15/03/2022 11:40:05 523 137.20 XLON xZKAsuruEtQ 15/03/2022 11:40:05 2900 137.20 XLON xZKAsuruEtS 15/03/2022 11:40:05 2083 137.15 XLON xZKAsuruEsZ 15/03/2022 11:37:33 135 137.05 XLON xZKAsuruFPh 15/03/2022 11:37:33 2505 137.05 XLON xZKAsuruFPj 15/03/2022 11:37:17 1376 137.10 XLON xZKAsuruCjf 15/03/2022 11:37:17 1181 137.20 XLON xZKAsuruCiX 15/03/2022 11:37:17 638 137.20 XLON xZKAsuruCiZ 15/03/2022 11:37:16 1046 137.15 XLON xZKAsuruClh 15/03/2022 11:37:12 144 137.20 XLON xZKAsuruCrw 15/03/2022 11:34:21 1316 137.00 XLON xZKAsuruAkm 15/03/2022 11:34:20 3001 137.05 XLON xZKAsuruAfU 15/03/2022 11:34:18 986 137.15 XLON xZKAsuruArA 15/03/2022 11:34:18 690 137.10 XLON xZKAsuruArR 15/03/2022 11:34:18 1263 137.10 XLON xZKAsuruArT 15/03/2022 11:33:54 317 137.15 XLON xZKAsuruA7a 15/03/2022 11:33:54 1078 137.15 XLON xZKAsuruA7g 15/03/2022 11:33:54 372 137.15 XLON xZKAsuruA7i 15/03/2022 11:33:54 1491 137.15 XLON xZKAsuruA7o 15/03/2022 11:33:54 1167 137.15 XLON xZKAsuruA6a 15/03/2022 11:32:19 1951 136.90 XLON xZKAsuruBA3 15/03/2022 11:28:13 1595 136.95 XLON xZKAsurvt4w 15/03/2022 11:28:03 1570 137.00 XLON xZKAsurvt9@ 15/03/2022 11:27:49 2202 137.05 XLON xZKAsurvtIA 15/03/2022 11:27:49 544 137.05 XLON xZKAsurvtIC 15/03/2022 11:26:07 2625 137.05 XLON xZKAsurvrhp 15/03/2022 11:26:07 1326 137.05 XLON xZKAsurvrhy 15/03/2022 11:26:07 709 137.10 XLON xZKAsurvrhB 15/03/2022 11:26:07 1260 137.10 XLON xZKAsurvrhD 15/03/2022 11:22:44 1723 137.05 XLON xZKAsurvpKd 15/03/2022 11:22:11 1779 137.20 XLON xZKAsurvmfC 15/03/2022 11:22:11 133 137.20 XLON xZKAsurvmfE 15/03/2022 11:22:11 2720 137.25 XLON xZKAsurvmfG 15/03/2022 11:19:17 1228 137.35 XLON xZKAsurv@on 15/03/2022 11:19:17 1731 137.35 XLON xZKAsurv@ow 15/03/2022 11:19:17 218 137.35 XLON xZKAsurv@oy 15/03/2022 11:19:17 2774 137.40 XLON xZKAsurv@o@ 15/03/2022 11:18:49 2105 137.45 XLON xZKAsurv@8v 15/03/2022 11:17:51 2653 137.45 XLON xZKAsurv$$x 15/03/2022 11:17:15 1122 137.50 XLON xZKAsurv$T9 15/03/2022 11:17:15 18 137.50 XLON xZKAsurv$TD 15/03/2022 11:17:15 819 137.50 XLON xZKAsurv$TB 15/03/2022 11:14:41 1475 137.40 XLON xZKAsurvwa6 15/03/2022 11:14:41 36 137.40 XLON xZKAsurvwa8 15/03/2022 11:14:26 1875 137.45 XLON xZKAsurvweW 15/03/2022 11:14:21 1021 137.50 XLON xZKAsurvwrD 15/03/2022 11:14:08 640 137.40 XLON xZKAsurvwu7 15/03/2022 11:14:08 2324 137.40 XLON xZKAsurvwu9 15/03/2022 11:12:50 3602 137.35 XLON xZKAsurvxp6 15/03/2022 11:12:50 197 137.40 XLON xZKAsurvxpQ 15/03/2022 11:12:50 196 137.40 XLON xZKAsurvxpS 15/03/2022 11:12:50 2424 137.40 XLON xZKAsurvxpU 15/03/2022 11:12:50 1500 137.40 XLON xZKAsurvxoW 15/03/2022 11:12:50 669 137.35 XLON xZKAsurvxoo 15/03/2022 11:12:50 1254 137.35 XLON xZKAsurvxoq 15/03/2022 11:12:50 1354 137.30 XLON xZKAsurvxoJ 15/03/2022 11:12:50 1931 137.35 XLON xZKAsurvxoT 15/03/2022 11:12:48 295 137.40 XLON xZKAsurvx$j 15/03/2022 11:12:48 1756 137.40 XLON xZKAsurvx$l 15/03/2022 11:12:21 1933 137.45 XLON xZKAsurvxLn 15/03/2022 11:07:03 680 136.90 XLON xZKAsurvdHF 15/03/2022 11:07:03 104 136.90 XLON xZKAsurvdHH 15/03/2022 11:06:12 1192 136.90 XLON xZKAsurvaxV 15/03/2022 11:04:52 2621 136.70 XLON xZKAsurvb3K 15/03/2022 11:04:52 369 136.70 XLON xZKAsurvb3M 15/03/2022 11:03:08 2659 136.60 XLON xZKAsurvYQL 15/03/2022 11:01:01 1338 136.60 XLON xZKAsurvW@I 15/03/2022 11:01:00 1620 136.65 XLON xZKAsurvW@K 15/03/2022 11:00:58 2305 136.70 XLON xZKAsurvWxf 15/03/2022 10:58:47 1612 136.40 XLON xZKAsurvkWU 15/03/2022 10:58:47 840 136.45 XLON xZKAsurvkZW 15/03/2022 10:58:47 1455 136.45 XLON xZKAsurvkZY 15/03/2022 10:56:54 1043 136.70 XLON xZKAsurvl59 15/03/2022 10:56:54 145 136.70 XLON xZKAsurvl5B 15/03/2022 10:56:54 3521 136.75 XLON xZKAsurvl5F 15/03/2022 10:56:52 1305 136.85 XLON xZKAsurvl1X 15/03/2022 10:56:52 2398 136.85 XLON xZKAsurvl1l 15/03/2022 10:56:45 666 136.85 XLON xZKAsurvlE9 15/03/2022 10:56:45 515 136.85 XLON xZKAsurvlEB 15/03/2022 10:55:13 784 136.60 XLON xZKAsurvjkE 15/03/2022 10:55:09 1146 136.60 XLON xZKAsurvjqW 15/03/2022 10:55:09 12 136.60 XLON xZKAsurvjqY 15/03/2022 10:54:38 784 136.60 XLON xZKAsurvjAP 15/03/2022 10:54:38 1839 136.60 XLON xZKAsurvjK7 15/03/2022 10:53:48 2094 136.55 XLON xZKAsurvgmo 15/03/2022 10:53:48 366 136.55 XLON xZKAsurvgmq 15/03/2022 10:51:14 2288 136.40 XLON xZKAsurvegn 15/03/2022 10:51:14 784 136.40 XLON xZKAsurveg7 15/03/2022 10:51:14 4099 136.40 XLON xZKAsurvegK 15/03/2022 10:45:58 1706 135.95 XLON xZKAsurvKmL 15/03/2022 10:44:58 170 135.95 XLON xZKAsurvLvg 15/03/2022 10:44:58 1198 136.00 XLON xZKAsurvLx$ 15/03/2022 10:44:52 1695 136.00 XLON xZKAsurvL7z 15/03/2022 10:44:52 1823 135.95 XLON xZKAsurvL6d 15/03/2022 10:43:51 1500 136.00 XLON xZKAsurvIvq 15/03/2022 10:42:39 1408 136.00 XLON xZKAsurvJBB 15/03/2022 10:41:34 545 135.95 XLON xZKAsurvG5t 15/03/2022 10:41:34 955 135.95 XLON xZKAsurvG5v 15/03/2022 10:40:49 124 136.05 XLON xZKAsurvHWZ 15/03/2022 10:40:49 1748 136.05 XLON xZKAsurvHWb 15/03/2022 10:39:53 1536 136.20 XLON xZKAsurvHGZ 15/03/2022 10:39:53 2195 136.25 XLON xZKAsurvHGd 15/03/2022 10:39:51 434 136.35 XLON xZKAsurvHIc 15/03/2022 10:39:51 1106 136.35 XLON xZKAsurvHIY 15/03/2022 10:39:51 950 136.35 XLON xZKAsurvHIa 15/03/2022 10:39:06 431 136.35 XLON xZKAsurvUsf 15/03/2022 10:39:06 890 136.35 XLON xZKAsurvUsh 15/03/2022 10:39:06 1856 136.30 XLON xZKAsurvUsk 15/03/2022 10:35:11 479 136.30 XLON xZKAsurvTis 15/03/2022 10:35:10 2062 136.35 XLON xZKAsurvTiQ 15/03/2022 10:35:10 2934 136.40 XLON xZKAsurvTiV 15/03/2022 10:34:56 675 136.50 XLON xZKAsurvT$k 15/03/2022 10:34:56 217 136.50 XLON xZKAsurvT$m 15/03/2022 10:34:56 3969 136.50 XLON xZKAsurvT$y 15/03/2022 10:34:32 501 136.40 XLON xZKAsurvTIJ 15/03/2022 10:34:32 1343 136.40 XLON xZKAsurvTIL 15/03/2022 10:32:05 116 136.35 XLON xZKAsurvOaW 15/03/2022 10:32:05 734 136.35 XLON xZKAsurvOaY 15/03/2022 10:32:05 1294 136.30 XLON xZKAsurvOar 15/03/2022 10:32:05 1709 136.35 XLON xZKAsurvOat 15/03/2022 10:32:05 133 136.35 XLON xZKAsurvOav 15/03/2022 10:28:47 1088 136.25 XLON xZKAsurv7g5 15/03/2022 10:28:47 1550 136.30 XLON xZKAsurv7g7 15/03/2022 10:28:47 2744 136.35 XLON xZKAsurv7gG 15/03/2022 10:28:34 2107 136.45 XLON xZKAsurv7zL 15/03/2022 10:28:34 1500 136.45 XLON xZKAsurv7zN 15/03/2022 10:28:32 1226 136.45 XLON xZKAsurv7vp 15/03/2022 10:28:27 1231 136.45 XLON xZKAsurv747 15/03/2022 10:28:27 1298 136.45 XLON xZKAsurv74E 15/03/2022 10:28:24 1849 136.50 XLON xZKAsurv76I 15/03/2022 10:27:06 1843 136.50 XLON xZKAsurv43O 15/03/2022 10:23:57 1829 136.40 XLON xZKAsurv2QO 15/03/2022 10:23:37 1673 136.40 XLON xZKAsurv3q1 15/03/2022 10:23:28 1500 136.50 XLON xZKAsurv3pe 15/03/2022 10:23:28 2289 136.50 XLON xZKAsurv3pc 15/03/2022 10:23:28 1955 136.45 XLON xZKAsurv3pz 15/03/2022 10:20:42 1057 136.30 XLON xZKAsurv1x5 15/03/2022 10:20:42 1143 136.35 XLON xZKAsurv1x7 15/03/2022 10:20:42 364 136.35 XLON xZKAsurv1x9 15/03/2022 10:19:25 1816 136.35 XLON xZKAsurvEmt 15/03/2022 10:19:22 1576 136.40 XLON xZKAsurvEp@ 15/03/2022 10:19:05 1257 136.45 XLON xZKAsurvE6a 15/03/2022 10:19:05 243 136.45 XLON xZKAsurvE6c 15/03/2022 10:17:48 1135 136.55 XLON xZKAsurvFz$ 15/03/2022 10:17:48 1387 136.60 XLON xZKAsurvFz5 15/03/2022 10:17:17 1189 136.65 XLON xZKAsurvFMn 15/03/2022 10:17:05 2120 136.70 XLON xZKAsurvFUK 15/03/2022 10:15:51 943 136.75 XLON xZKAsurvCMp 15/03/2022 10:15:51 1345 136.80 XLON xZKAsurvCMt 15/03/2022 10:15:39 2433 136.70 XLON xZKAsurvCUO 15/03/2022 10:15:22 2411 136.80 XLON xZKAsurvDia 15/03/2022 10:15:22 2419 136.80 XLON xZKAsurvDiS 15/03/2022 10:15:09 387 136.75 XLON xZKAsurvDpC 15/03/2022 10:15:09 1451 136.75 XLON xZKAsurvDpE 15/03/2022 10:13:30 1410 136.55 XLON xZKAsurvAwo 15/03/2022 10:11:19 1380 136.15 XLON xZKAsurvBOm 15/03/2022 10:11:19 1978 136.20 XLON xZKAsurvBO9 15/03/2022 10:10:57 2192 136.30 XLON xZKAsurv8f4 15/03/2022 10:10:57 1500 136.30 XLON xZKAsurv8f6 15/03/2022 10:09:35 2922 136.10 XLON xZKAsurv9iy 15/03/2022 10:08:22 1943 135.85 XLON xZKAsurv9SM 15/03/2022 10:08:22 461 135.85 XLON xZKAsurv9SO 15/03/2022 10:06:36 2252 135.80 XLON xZKAsurwsV6 15/03/2022 10:06:36 2838 135.80 XLON xZKAsurwsUc 15/03/2022 10:04:09 2068 135.80 XLON xZKAsurwqyT 15/03/2022 10:04:09 2939 135.85 XLON xZKAsurwqyV 15/03/2022 10:03:42 1830 135.95 XLON xZKAsurwqMo 15/03/2022 10:00:27 1046 135.85 XLON xZKAsurwp6m 15/03/2022 10:00:27 1802 135.80 XLON xZKAsurwp6s 15/03/2022 09:59:10 931 135.85 XLON xZKAsurwm4V 15/03/2022 09:58:39 274 136.00 XLON xZKAsurwmUw 15/03/2022 09:58:39 795 136.00 XLON xZKAsurwmUy 15/03/2022 09:58:39 1838 136.00 XLON xZKAsurwmU@ 15/03/2022 09:58:37 2971 136.05 XLON xZKAsurwmOf 15/03/2022 09:58:14 1500 136.15 XLON xZKAsurwngg 15/03/2022 09:58:14 865 136.15 XLON xZKAsurwnge 15/03/2022 09:54:51 1747 136.15 XLON xZKAsurw$4v 15/03/2022 09:54:25 1027 136.20 XLON xZKAsurw$E$ 15/03/2022 09:54:02 1709 136.20 XLON xZKAsurw$Su 15/03/2022 09:54:02 2907 136.25 XLON xZKAsurw$SC 15/03/2022 09:52:37 2075 136.20 XLON xZKAsurwyId 15/03/2022 09:52:08 2594 136.15 XLON xZKAsurwzYc 15/03/2022 09:51:32 1270 136.20 XLON xZKAsurwz@F 15/03/2022 09:51:32 1731 136.25 XLON xZKAsurwz@H 15/03/2022 09:51:06 1232 136.30 XLON xZKAsurwz3E 15/03/2022 09:50:11 1808 136.20 XLON xZKAsurwwig 15/03/2022 09:50:11 460 136.25 XLON xZKAsurwwio 15/03/2022 09:50:11 1349 136.25 XLON xZKAsurwwiq 15/03/2022 09:48:23 1355 136.20 XLON xZKAsurwxyR 15/03/2022 09:48:11 784 136.20 XLON xZKAsurwx7S 15/03/2022 09:48:11 4900 136.20 XLON xZKAsurwx6b 15/03/2022 09:47:28 1927 136.10 XLON xZKAsurwxRC 15/03/2022 09:47:27 1922 136.15 XLON xZKAsurwubu 15/03/2022 09:44:06 1801 135.80 XLON xZKAsurwcl1 15/03/2022 09:42:54 2128 135.90 XLON xZKAsurwcKo 15/03/2022 09:40:22 1580 136.05 XLON xZKAsurwaeZ 15/03/2022 09:40:22 948 136.10 XLON xZKAsurwaen 15/03/2022 09:40:22 1083 136.10 XLON xZKAsurwaep 15/03/2022 09:40:21 1104 136.20 XLON xZKAsurwaeI 15/03/2022 09:40:21 10 136.20 XLON xZKAsurwaeM 15/03/2022 09:40:21 638 136.20 XLON xZKAsurwaeK 15/03/2022 09:38:15 1046 135.40 XLON xZKAsurwbPE 15/03/2022 09:38:14 703 135.45 XLON xZKAsurwbOw 15/03/2022 09:38:14 1148 135.50 XLON xZKAsurwbO$ 15/03/2022 09:37:28 1749 135.55 XLON xZKAsurwY$E 15/03/2022 09:37:07 1969 135.60 XLON xZKAsurwYDZ 15/03/2022 09:37:07 523 135.60 XLON xZKAsurwYDb 15/03/2022 09:37:06 1261 135.55 XLON xZKAsurwYD9 15/03/2022 09:37:06 1796 135.60 XLON xZKAsurwYDB 15/03/2022 09:36:25 609 135.65 XLON xZKAsurwZYz 15/03/2022 09:36:25 574 135.65 XLON xZKAsurwZY$ 15/03/2022 09:36:25 1797 135.60 XLON xZKAsurwZY7 15/03/2022 09:34:05 2739 135.65 XLON xZKAsurwW8w 15/03/2022 09:34:05 2040 135.65 XLON xZKAsurwW8J 15/03/2022 09:33:51 1795 135.70 XLON xZKAsurwWSq 15/03/2022 09:32:43 1794 135.70 XLON xZKAsurwX2l 15/03/2022 09:31:35 130 135.55 XLON xZKAsurwkqb 15/03/2022 09:31:35 2988 135.60 XLON xZKAsurwkqt 15/03/2022 09:29:44 1701 135.60 XLON xZKAsurwlgg 15/03/2022 09:28:22 1046 135.75 XLON xZKAsurwiez 15/03/2022 09:28:22 1651 135.80 XLON xZKAsurwie3 15/03/2022 09:28:00 1056 135.85 XLON xZKAsurwixV 15/03/2022 09:28:00 1046 135.90 XLON xZKAsurwiwb 15/03/2022 09:27:20 1732 135.85 XLON xZKAsurwjb$ 15/03/2022 09:27:20 2467 135.90 XLON xZKAsurwjb6 15/03/2022 09:26:30 1001 135.85 XLON xZKAsurwj82 15/03/2022 09:26:30 1402 135.95 XLON xZKAsurwjB3 15/03/2022 09:26:30 1660 135.90 XLON xZKAsurwjBC 15/03/2022 09:26:30 1259 135.95 XLON xZKAsurwjBN 15/03/2022 09:26:30 1792 136.00 XLON xZKAsurwjBP 15/03/2022 09:25:30 8625 136.00 XLON xZKAsurwgzw 15/03/2022 09:23:00 1791 135.40 XLON xZKAsurweoj 15/03/2022 09:21:48 1217 135.40 XLON xZKAsurwfsW 15/03/2022 09:21:48 1046 135.40 XLON xZKAsurwfsd 15/03/2022 09:21:45 171 135.45 XLON xZKAsurwfp6 15/03/2022 09:21:45 1175 135.45 XLON xZKAsurwfop 15/03/2022 09:21:45 1256 135.45 XLON xZKAsurwfou 15/03/2022 09:21:45 410 135.50 XLON xZKAsurwfow 15/03/2022 09:21:45 1391 135.50 XLON xZKAsurwfoy 15/03/2022 09:18:00 1189 135.35 XLON xZKAsurwN14 15/03/2022 09:16:49 682 135.65 XLON xZKAsurwKrI 15/03/2022 09:16:49 191 135.65 XLON xZKAsurwKrK 15/03/2022 09:16:49 1243 135.70 XLON xZKAsurwKqe 15/03/2022 09:16:46 1696 135.75 XLON xZKAsurwKsw 15/03/2022 09:16:46 673 135.75 XLON xZKAsurwKsy 15/03/2022 09:16:28 3879 135.85 XLON xZKAsurwKvk 15/03/2022 09:16:27 4057 135.85 XLON xZKAsurwKvz 15/03/2022 09:16:27 3991 135.85 XLON xZKAsurwKv7 15/03/2022 09:12:00 1924 135.15 XLON xZKAsurwIUf 15/03/2022 09:11:57 832 135.20 XLON xZKAsurwIOG 15/03/2022 09:11:57 1380 135.25 XLON xZKAsurwIRW 15/03/2022 09:11:42 832 135.35 XLON xZKAsurwJlo 15/03/2022 09:11:42 2027 135.35 XLON xZKAsurwJly 15/03/2022 09:11:42 1993 135.35 XLON xZKAsurwJl0 15/03/2022 09:11:42 42 135.35 XLON xZKAsurwJl@ 15/03/2022 09:11:42 1500 135.30 XLON xZKAsurwJl8 15/03/2022 09:11:42 907 135.35 XLON xZKAsurwJl6 15/03/2022 09:11:42 1800 135.25 XLON xZKAsurwJlF 15/03/2022 09:09:13 1257 134.95 XLON xZKAsurwGGD 15/03/2022 09:07:48 2193 134.95 XLON xZKAsurwH9X 15/03/2022 09:05:27 238 134.85 XLON xZKAsurwVqj 15/03/2022 09:05:27 1276 134.85 XLON xZKAsurwVql 15/03/2022 09:05:27 1900 134.85 XLON xZKAsurwVqn 15/03/2022 09:05:27 1254 134.80 XLON xZKAsurwVqw 15/03/2022 09:02:01 75 134.80 XLON xZKAsurwTeo 15/03/2022 09:02:01 2315 134.85 XLON xZKAsurwTeq 15/03/2022 09:02:01 2315 134.90 XLON xZKAsurwTey 15/03/2022 08:59:34 1030 134.90 XLON xZKAsurwQSe 15/03/2022 08:59:34 1855 134.95 XLON xZKAsurwQSn 15/03/2022 08:58:04 801 134.80 XLON xZKAsurwRLu 15/03/2022 08:57:36 1052 134.95 XLON xZKAsurwRQj 15/03/2022 08:57:36 1008 134.95 XLON xZKAsurwRQy 15/03/2022 08:56:52 1261 135.05 XLON xZKAsurwOz4 15/03/2022 08:56:31 1046 135.10 XLON xZKAsurwO5R 15/03/2022 08:54:42 1034 135.20 XLON xZKAsurwP5x 15/03/2022 08:54:42 1474 135.25 XLON xZKAsurwP51 15/03/2022 08:54:42 1034 135.30 XLON xZKAsurwP54 15/03/2022 08:54:42 1474 135.35 XLON xZKAsurwP56 15/03/2022 08:53:23 1500 135.35 XLON xZKAsurw6e8 15/03/2022 08:52:56 890 135.40 XLON xZKAsurw6x3 15/03/2022 08:52:56 890 135.45 XLON xZKAsurw6x9 15/03/2022 08:52:01 1351 135.40 XLON xZKAsurw6Tl 15/03/2022 08:52:01 201 135.40 XLON xZKAsurw6Tn 15/03/2022 08:52:00 1469 135.45 XLON xZKAsurw6Tv 15/03/2022 08:51:37 2091 135.50 XLON xZKAsurw7W8 15/03/2022 08:50:39 1583 135.40 XLON xZKAsurw72V 15/03/2022 08:48:34 1499 135.45 XLON xZKAsurw4Fz 15/03/2022 08:48:34 1499 135.50 XLON xZKAsurw4F3 15/03/2022 08:47:27 277 135.60 XLON xZKAsurw5qY 15/03/2022 08:47:26 1555 135.65 XLON xZKAsurw5q4 15/03/2022 08:47:26 1993 135.70 XLON xZKAsurw5qI 15/03/2022 08:46:29 2374 135.75 XLON xZKAsurw5Lx 15/03/2022 08:44:38 1273 135.80 XLON xZKAsurw2Lz 15/03/2022 08:44:38 1813 135.85 XLON xZKAsurw2L$ 15/03/2022 08:43:01 1608 135.70 XLON xZKAsurw38e 15/03/2022 08:42:36 1510 135.75 XLON xZKAsurw3Vo 15/03/2022 08:41:15 1478 135.80 XLON xZKAsurw0Dn 15/03/2022 08:40:55 1261 135.85 XLON xZKAsurw0K$ 15/03/2022 08:40:47 1081 135.90 XLON xZKAsurw0IG 15/03/2022 08:40:47 296 135.90 XLON xZKAsurw0II 15/03/2022 08:39:57 1698 135.90 XLON xZKAsurw1t@ 15/03/2022 08:38:34 1203 135.90 XLON xZKAsurw1SU 15/03/2022 08:37:39 1371 135.85 XLON xZKAsurwEpS 15/03/2022 08:36:46 340 136.10 XLON xZKAsurwEHw 15/03/2022 08:36:46 572 136.10 XLON xZKAsurwEHy 15/03/2022 08:36:43 434 136.15 XLON xZKAsurwEGy 15/03/2022 08:36:43 1222 136.15 XLON xZKAsurwEG@ 15/03/2022 08:36:43 2358 136.20 XLON xZKAsurwEG0 15/03/2022 08:35:54 1500 136.20 XLON xZKAsurwFgp 15/03/2022 08:33:08 1590 135.90 XLON xZKAsurwC1N 15/03/2022 08:33:08 1590 135.95 XLON xZKAsurwC1U 15/03/2022 08:33:02 1865 136.00 XLON xZKAsurwCCr 15/03/2022 08:33:02 2343 136.05 XLON xZKAsurwCCt 15/03/2022 08:30:48 1036 136.00 XLON xZKAsurwDLQ 15/03/2022 08:30:48 342 136.00 XLON xZKAsurwDLS 15/03/2022 08:30:14 871 136.30 XLON xZKAsurwAif 15/03/2022 08:29:54 1039 136.40 XLON xZKAsurwAma 15/03/2022 08:29:17 1046 136.10 XLON xZKAsurwA8J 15/03/2022 08:29:17 1223 136.15 XLON xZKAsurwABd 15/03/2022 08:28:12 861 136.45 XLON xZKAsurwBwK 15/03/2022 08:28:12 519 136.50 XLON xZKAsurwBwU 15/03/2022 08:28:12 265 136.50 XLON xZKAsurwB5W 15/03/2022 08:28:12 1304 136.55 XLON xZKAsurwB5Y 15/03/2022 08:26:40 826 136.45 XLON xZKAsurw8mX 15/03/2022 08:26:11 1255 136.55 XLON xZKAsurw8Cf 15/03/2022 08:26:11 1238 136.65 XLON xZKAsurw8C2 15/03/2022 08:26:11 394 136.70 XLON xZKAsurw8C4 15/03/2022 08:26:11 1369 136.70 XLON xZKAsurw8C6 15/03/2022 08:24:14 710 136.55 XLON xZKAsurw9UG 15/03/2022 08:24:14 1581 136.60 XLON xZKAsurw9UI 15/03/2022 08:24:10 1581 136.65 XLON xZKAsurw9OF 15/03/2022 08:22:01 938 137.10 XLON xZKAsurxtpv 15/03/2022 08:22:01 938 137.15 XLON xZKAsurxtp2 15/03/2022 08:21:55 435 137.25 XLON xZKAsurxt@@ 15/03/2022 08:21:55 611 137.25 XLON xZKAsurxt@0 15/03/2022 08:21:03 1471 137.20 XLON xZKAsurxtRr 15/03/2022 08:21:03 1709 137.25 XLON xZKAsurxtRs 15/03/2022 08:19:32 1365 137.25 XLON xZKAsurxqO9 15/03/2022 08:19:31 1398 137.30 XLON xZKAsurxqQb 15/03/2022 08:19:31 655 137.35 XLON xZKAsurxqQc 15/03/2022 08:19:31 391 137.35 XLON xZKAsurxqQe 15/03/2022 08:19:28 1398 137.40 XLON xZKAsurxra7 15/03/2022 08:18:51 1300 137.40 XLON xZKAsurxrps 15/03/2022 08:18:35 1864 137.25 XLON xZKAsurxr4S 15/03/2022 08:18:35 318 137.25 XLON xZKAsurxr4U 15/03/2022 08:16:52 1404 137.30 XLON xZKAsurxoEB 15/03/2022 08:15:52 1850 137.40 XLON xZKAsurxpet 15/03/2022 08:15:52 2416 137.45 XLON xZKAsurxpe@ 15/03/2022 08:14:34 1708 137.30 XLON xZKAsurxpHR 15/03/2022 08:14:21 1331 137.45 XLON xZKAsurxpOZ 15/03/2022 08:14:21 2207 137.50 XLON xZKAsurxpOb 15/03/2022 08:12:48 872 137.30 XLON xZKAsurxmPj 15/03/2022 08:12:48 872 137.35 XLON xZKAsurxmPr 15/03/2022 08:12:48 1243 137.40 XLON xZKAsurxmPt 15/03/2022 08:12:19 1464 137.45 XLON xZKAsurxnhW 15/03/2022 08:12:19 1464 137.50 XLON xZKAsurxnhY 15/03/2022 08:11:34 4391 137.70 XLON xZKAsurxnDM 15/03/2022 08:11:34 4625 137.70 XLON xZKAsurxnCs 15/03/2022 08:11:34 887 137.65 XLON xZKAsurxnC3 15/03/2022 08:11:34 1267 137.70 XLON xZKAsurxnC5 15/03/2022 08:10:26 1264 137.75 XLON xZKAsurx@$V 15/03/2022 08:09:43 2156 137.95 XLON xZKAsurx@GO 15/03/2022 08:09:42 889 137.95 XLON xZKAsurx@JF 15/03/2022 08:09:42 1270 138.00 XLON xZKAsurx@JH 15/03/2022 08:09:21 1271 138.05 XLON xZKAsurx$c6 15/03/2022 08:09:21 1271 138.10 XLON xZKAsurx$cN 15/03/2022 08:09:11 894 138.20 XLON xZKAsurx$l7 15/03/2022 08:09:11 1046 138.25 XLON xZKAsurx$l9 15/03/2022 08:09:09 1275 138.30 XLON xZKAsurx$kd 15/03/2022 08:08:57 1272 138.35 XLON xZKAsurx$m4 15/03/2022 08:07:50 11 138.10 XLON xZKAsurxyeJ 15/03/2022 08:07:43 896 137.95 XLON xZKAsurxyqk 15/03/2022 08:07:43 1046 138.00 XLON xZKAsurxyqm 15/03/2022 08:07:41 1265 138.05 XLON xZKAsurxyt1 15/03/2022 08:07:37 9 138.05 XLON xZKAsurxynq 15/03/2022 08:06:55 1278 137.65 XLON xZKAsurxyNE 15/03/2022 08:06:55 896 137.70 XLON xZKAsurxyNN 15/03/2022 08:06:55 1279 137.75 XLON xZKAsurxyNP 15/03/2022 08:05:08 894 136.90 XLON xZKAsurxwgh 15/03/2022 08:05:08 1275 136.95 XLON xZKAsurxwgj 15/03/2022 08:04:23 896 137.10 XLON xZKAsurxwHw 15/03/2022 08:04:23 1275 137.15 XLON xZKAsurxwHy 15/03/2022 08:02:40 1038 137.20 XLON xZKAsurxuo5 15/03/2022 08:02:40 1721 137.25 XLON xZKAsurxuo7 15/03/2022 08:02:40 2096 137.30 XLON xZKAsurxuo9 -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 POSBKPBDFBKDBND
Recent news on Taylor Wimpey
See all newsREG - Taylor Wimpey PLC - Total Voting Rights
AnnouncementREG - Taylor Wimpey PLC - Investor and analyst update and trading statement
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
AnnouncementREG - Taylor Wimpey PLC - Total Voting Rights
AnnouncementREG - Taylor Wimpey PLC - Director/PDMR Shareholding
Announcement