Taylor Wimpey PLC Transaction in Own Shares (4798N)
01 Giugno 2022 - 8:01AM
UK Regulatory
TIDMTW.
RNS Number : 4798N
Taylor Wimpey PLC
01 June 2022
1 June 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 Credit Suisse International on the London Stock
Exchange in accordance with the general authority granted to
repurchase shares as granted by shareholders at the Company's
Annual General Meeting on 26 April 2022 (the " Purchase "). The
Purchase was effected as part of its GBP150,000,000 share buyback
programme announced on 3 March 2022.
Date of purchase: 31 May 2022
Number of ordinary shares purchased: 745,000
Lowest price paid per share: 128.95 pence
Highest price paid per share: 130.10 pence
Average price paid per share: 129.55 pence
Venue: London Stock Exchange
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of
its ordinary shares in treasury and has 3,562,970,314 shares in
issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company
will be 3,562,970,314 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: 31 May 2022
Investment firm: Credit Suisse International
Individual transactions
Date Time of Volume Price Trading Transaction
of Transaction Transaction (GBp) Venue Reference
Number
31/05/2022 12:10:55 67 130.10 XLON K0187732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:33:52 1960 129.95 XLON K01ACI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:33:52 479 129.95 XLON K01ACJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:33:55 839 129.90 XLON K01ACN32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:33:55 129 129.90 XLON K01ACO32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:37:11 482 129.85 XLON A019RA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:37:38 840 129.85 XLON K01ALK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:50:13 478 129.85 XLON K01BOQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:50:13 420 129.85 XLON A01C9S32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:50:13 1685 129.80 XLON F01C9T32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:50:13 5315 129.80 XLON F01C9V32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:50:16 7000 129.75 XLON E01C9U32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:50:23 1562 129.80 XLON A01C9Y32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:51:11 2500 129.90 XLON K01BQD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:51:11 106 129.90 XLON K01BQE32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:52:38 452 129.85 XLON A01CPA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 12:52:38 437 129.85 XLON K01BYD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 12:56:11 656 130.05 XLON K01CJH32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:00:16 436 130.10 XLON K01CYP32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:09:17 434 130.10 XLON K01DYJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:09:17 903 130.10 XLON K01DYK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:17:58 326 130.10 XLON K01EYG32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:17:58 107 130.10 XLON K01EYH32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:17:58 1784 130.10 XLON K01EYI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:20:58 435 130.10 XLON K01FC232Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:21:39 2500 130.10 XLON K01FDH32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:22:55 829 130.10 XLON K01FHL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:23:59 474 130.05 XLON K01FMW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:23:59 12 130.05 XLON K01FMX32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:16 7000 130.00 XLON K01G1V32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:16 411 130.00 XLON K01G1U32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:16 846 130.05 XLON K01G1W32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:17 79 130.05 XLON K01G2332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:17 1360 130.05 XLON K01G2432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:17 64 130.05 XLON K01G2532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:27:19 20 130.05 XLON K01G2D32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:28:21 424 130.00 XLON K01G6W32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:28:57 472 130.05 XLON K01G9T32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:28:57 2005 130.05 XLON K01G9V32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:30:03 218 130.10 XLON K01GJ332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:30:03 212 130.10 XLON K01GJ432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:34:05 301 130.05 XLON K01GXY32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:34:24 1 130.05 XLON K01GYU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:34:25 882 130.05 XLON K01GYW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:37:12 3956 129.95 XLON J01HHD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:37:12 3044 129.95 XLON J01HHE32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:37:12 481 129.95 XLON K01HHF32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:52 464 129.90 XLON K01I7R32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:52 7000 129.90 XLON G01I7S32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:52 456 129.90 XLON A01JDC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:52 2474 129.85 XLON L01I7T32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:53 2402 129.85 XLON L01I7V32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:53 2124 129.85 XLON L01I7U32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:40:53 1 129.85 XLON A01JDD32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:41:25 2500 129.85 XLON A01JEJ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:41:25 524 129.85 XLON A01JEK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:43:23 707 129.85 XLON A01JLV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:43:23 987 129.85 XLON A01JLU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:43:23 896 129.85 XLON A01JLW32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:43:32 431 129.90 XLON K01IM132Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:43:32 455 129.90 XLON A01JLX32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:44:02 492 129.85 XLON K01IPE32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:44:02 422 129.85 XLON A01JN032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:45:34 440 129.80 XLON K01J8V32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:45:34 482 129.80 XLON A01JSD32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:45:55 478 129.75 XLON K01KFA32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:45:55 7000 129.75 XLON A01JTY32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:45:55 256 129.75 XLON A01JTZ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:46:30 1247 129.80 XLON A01JXK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:46:30 2414 129.80 XLON K01KJV32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:46:30 124 129.80 XLON K01KJU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:05 885 129.80 XLON A01K9S32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:05 1600 129.80 XLON K01LFI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:05 55 129.80 XLON K01LFJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 7000 129.70 XLON B01KAN32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 426 129.70 XLON A01KAM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 474 129.70 XLON K01LGU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 328 129.65 XLON C01KAO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 353 129.65 XLON C01KAP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 1703 129.65 XLON C01KAQ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 1104 129.65 XLON C01KAR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:49:10 3512 129.65 XLON C01KAS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:50:30 7000 129.60 XLON D01KHH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:50:30 482 129.60 XLON A01KHG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:50:30 463 129.60 XLON K01LWS32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:50:31 2728 129.60 XLON A01KHI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:31 439 129.55 XLON K01M4W32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:31 410 129.55 XLON A01KPJ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:31 7000 129.55 XLON B01KPI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:33 5144 129.50 XLON H01M4X32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:33 1856 129.50 XLON H01M4Y32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:43 2958 129.50 XLON A01KQF32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:51:43 225 129.50 XLON A01KQG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:53:00 6724 129.55 XLON K01MFV32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:53:00 2685 129.55 XLON A01L2E32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:53:00 204 129.55 XLON K01MFU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:53:00 1348 129.55 XLON K01MFW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:53:00 1835 129.55 XLON A01L2F32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:55:03 435 129.50 XLON K01MSN32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:55:03 421 129.50 XLON A01LER32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:56:08 444 129.50 XLON A01LKA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:56:08 404 129.50 XLON K01N3U32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:56:45 13253 129.80 XLON K01N7E32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:56:45 672 129.80 XLON A01LMF32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:57:02 483 129.85 XLON K01NAJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:57:02 448 129.85 XLON A01LNV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:57:37 431 129.75 XLON K01NFZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:57:37 410 129.75 XLON A01LPB32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 13:59:28 402 129.70 XLON K01NT932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 13:59:28 438 129.70 XLON A01LUS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 490 129.75 XLON K01OOG32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 417 129.75 XLON A01M7P32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 4018 129.75 XLON K01OOH32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 409 129.75 XLON A01M7Q32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 2549 129.75 XLON A01M7R32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 3289 129.75 XLON A01M7S32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:02:53 7000 129.70 XLON I01OOW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:04:42 415 129.70 XLON K01P2332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:04:42 476 129.70 XLON A01MF932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:04:50 1005 129.70 XLON K01P4D32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:05:11 1917 129.65 XLON E01MGV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:05:11 420 129.65 XLON K01P8B32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:05:11 479 129.65 XLON A01MGU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:05:11 5083 129.65 XLON E01MGW32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:05:11 7000 129.60 XLON F01MGX32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:06:52 7000 129.55 XLON G01PHR32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:06:52 469 129.55 XLON K01PHS32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:06:52 467 129.55 XLON A01MXV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 427 129.50 XLON A01N0032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 7000 129.50 XLON H01PK832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 424 129.50 XLON K01PK932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 1 129.50 XLON A01N0132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 2753 129.45 XLON C01N0232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 4247 129.45 XLON C01N0332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 2549 129.50 XLON K01PKA32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 3289 129.50 XLON K01PKB32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 2509 129.50 XLON K01PKC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 1940 129.50 XLON K01PKD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:14 1386 129.50 XLON K01PKE32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 1778 129.40 XLON D01N5G32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 443 129.40 XLON A01N5H32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 486 129.40 XLON K01PSU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 393 129.40 XLON D01N5I32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 254 129.40 XLON D01N5J32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 384 129.40 XLON D01N5K32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 3913 129.40 XLON D01N5L32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:07:48 278 129.40 XLON D01N5M32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:08:43 481 129.40 XLON A01NBI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:08:43 458 129.40 XLON K01Q1032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:09:34 1289 129.45 XLON K01Q8M32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:09:35 455 129.40 XLON K01Q8V32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:09:35 475 129.40 XLON A01NDP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:11:00 7000 129.35 XLON J01QMW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:11:00 64 129.35 XLON K01QMX32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:11:00 483 129.35 XLON A01NIU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:12:02 408 129.45 XLON K01QWP32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:12:02 428 129.45 XLON A01NQA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:12:04 24 129.45 XLON A01NQN32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:12:05 7000 129.40 XLON L01QWZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:13:47 1833 129.75 XLON K01RDM32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:13:47 2000 129.75 XLON K01RDN32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:14:26 2504 129.85 XLON A01O2S32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:14:26 938 129.85 XLON A01O2T32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:14:26 1726 129.85 XLON A01O2V32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:15:10 468 129.80 XLON K01RM632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:15:10 497 129.80 XLON A01O6D32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:15:11 3289 129.80 XLON K01RM732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:15:11 2587 129.80 XLON K01RM832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:15:11 259 129.80 XLON K01RM932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:16:28 477 129.75 XLON A01OEA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:17:54 486 129.70 XLON A01OJJ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:19:05 486 129.75 XLON K01S8932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:19:42 922 129.75 XLON A01OQC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:20:04 780 129.75 XLON K01SGZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:20:04 1529 129.75 XLON A01OTG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:20:21 2500 129.75 XLON A01OVV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:20:21 1529 129.75 XLON A01OVU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:21:05 408 129.70 XLON K01SOP32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:21:05 451 129.70 XLON A01OXQ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:22:46 1019 129.75 XLON K01SZC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:22:46 802 129.75 XLON A01P3G32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:23:59 45 129.75 XLON K01T5832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:23:59 415 129.75 XLON A01P8932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:24:03 454 129.75 XLON K01T6E32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:25:37 138 129.80 XLON A01PHE32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:25:37 2367 129.80 XLON A01PHF32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:25:37 1528 129.80 XLON A01PHG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:25:37 1330 129.80 XLON A01PHH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:31:31 3100 130.00 XLON K01U3Q32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:31:31 1657 130.00 XLON K01U3R32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:31:36 484 129.95 XLON K01U4W32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:31:40 490 129.90 XLON A01QWQ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:31:47 779 129.95 XLON K01U6532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:14 450 129.85 XLON A01R2K32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:30 463 129.80 XLON A01R7V32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:30 1018 129.80 XLON K01UEQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:30 867 129.80 XLON A01R8132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:30 3289 129.80 XLON A01R8232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:30 314 129.80 XLON A01R8332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:32:30 138 129.80 XLON A01R8432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:33:20 482 129.80 XLON K01UMU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:33:22 1059 129.75 XLON K01UN532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:33:22 1074 129.75 XLON A01RIK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:33:24 183 129.70 XLON E01RJ232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:33:24 6817 129.70 XLON E01RJ332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:33:24 1441 129.70 XLON K01UNY32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:34:01 762 129.75 XLON A01RN832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:34:02 447 129.70 XLON A01RN932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:35:50 741 129.90 XLON K01WGQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:35:53 12 129.80 XLON A01SIZ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:37:44 497 129.75 XLON K01WY832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:37:44 415 129.75 XLON A01SX932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:41 492 129.70 XLON A01T8132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:41 483 129.70 XLON K01X5432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:42 4118 129.65 XLON F01T8632Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:42 2882 129.65 XLON F01T8732Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:42 1721 129.65 XLON K01X5U32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:42 828 129.65 XLON A01T8832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:42 29 129.70 XLON A01T8932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:42 1033 129.70 XLON A01T8A32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:50 3269 129.60 XLON G01X6232Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:50 3731 129.60 XLON G01X6332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:50 778 129.60 XLON A01T9932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:38:50 1228 129.60 XLON K01X6432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:39:27 137 129.60 XLON A01TIL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:39:27 106 129.60 XLON K01XC632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:39:44 58 129.60 XLON K01XDF32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:39:44 44 129.60 XLON A01TJU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:40:00 3736 129.55 XLON C01TLL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:40:00 3264 129.55 XLON C01TLM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:40:00 990 129.55 XLON K01XG232Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:13 3 129.50 XLON B01TWO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:29 470 129.50 XLON A01TX832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:29 6997 129.50 XLON B01TX932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:29 18 129.50 XLON K01XQL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:29 1391 129.50 XLON K01XQS32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:30 398 129.50 XLON A01TXU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:49 974 129.50 XLON A01TZL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:50 7000 129.45 XLON D01TZM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:50 449 129.45 XLON A01TZN32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:50 1989 129.45 XLON K01XTD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:41:51 1048 129.45 XLON A01TZR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:42:33 143 129.35 XLON K01Y1Q32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:42:33 669 129.35 XLON A01V2S32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:42:33 6331 129.35 XLON A01V2T32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:42:37 1717 129.35 XLON A01V3H32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:45:05 864 129.45 XLON K01YNA32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:46:01 2105 129.60 XLON K01Z3O32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:17 1623 129.70 XLON K01ZHG32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:20 2500 129.70 XLON A01U7C32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:21 833 129.70 XLON K01ZHO32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:21 1233 129.70 XLON A01U7D32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:33 797 129.75 XLON K01ZJW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:48 1 129.70 XLON A01UEA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:47:48 451 129.70 XLON K01ZQ932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:48:30 439 129.70 XLON K01ZUP32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:48:30 491 129.70 XLON A01UIM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:48:38 932 129.70 XLON A01UKR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:48:39 1212 129.65 XLON K01ZWJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:00 166 129.55 XLON K0203632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:07 1163 129.60 XLON A01UR432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:07 760 129.60 XLON K0204X32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:29 137 129.55 XLON A01UTX32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:46 408 129.50 XLON A01UWB32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:57 392 129.45 XLON A01UYS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:57 1816 129.45 XLON K020HL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:49:57 762 129.45 XLON A01UYW32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:50:37 843 129.55 XLON K020S832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:50:57 819 129.60 XLON K020WB32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:51:06 1793 129.60 XLON K0210O32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:51:06 707 129.60 XLON A01W5W32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:51:06 2137 129.60 XLON A01W5X32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:51:48 841 129.65 XLON K021AJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:51:50 496 129.60 XLON K021AW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:51:50 475 129.60 XLON A01W9W32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:34 490 129.55 XLON A01WE632Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:34 348 129.55 XLON K021IK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:34 1832 129.55 XLON K021IL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:34 668 129.55 XLON A01WE732Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:47 44 129.55 XLON K021K532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:47 498 129.55 XLON A01WH332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:52:47 967 129.55 XLON A01WHS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:53:36 735 129.50 XLON K021RC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:56:14 390 129.65 XLON A01X8332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:56:18 2259 129.70 XLON K0237432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:56:18 841 129.70 XLON A01X8V32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:56:18 611 129.70 XLON A01X8U32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:27 20 129.70 XLON K023EJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:27 205 129.70 XLON A01XHG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:27 256 129.70 XLON A01XHH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:43 471 129.70 XLON K023JM32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:43 481 129.70 XLON A01XIJ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:55 77 129.70 XLON K023PK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:57:55 866 129.70 XLON K023PL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:58:27 389 129.65 XLON A01XO632Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:59:15 433 129.60 XLON A01XTU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:59:23 796 129.60 XLON K024C332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:59:57 397 129.60 XLON K024TJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 14:59:57 488 129.60 XLON A01Y3W32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 14:59:57 1094 129.60 XLON K024TO32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:00:00 1478 129.60 XLON A01Y5O32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:01:27 56 129.65 XLON K025JZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:01:27 146 129.65 XLON K025K032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:02:08 413 129.65 XLON K0260N32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:02:11 1448 129.65 XLON K0260X32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:02:54 524 129.65 XLON A01ZC832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:02:54 838 129.65 XLON A01ZC932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:02:54 406 129.65 XLON A01ZCA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:02:54 788 129.65 XLON K026BF32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:03:19 423 129.60 XLON A01ZFX32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:03:31 484 129.60 XLON A01ZJY32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:03:58 1223 129.65 XLON K026UU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:03:59 50 129.60 XLON A01ZRK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:03:59 946 129.60 XLON A01ZRL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:04:08 1110 129.65 XLON K0270632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:04:57 428 129.60 XLON A020C132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:04:57 779 129.60 XLON K027GD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:04:57 1180 129.60 XLON A020C232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:05:14 931 129.60 XLON K027N432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:05:15 406 129.55 XLON K027N532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:05:15 410 129.55 XLON A020HI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:01 956 129.70 XLON K0282D32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:01 1270 129.70 XLON A020OA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:01 874 129.70 XLON K0282E32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:01 32 129.70 XLON K0282F32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:07 82 129.65 XLON A020OB32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:07 259 129.65 XLON A020OC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:34 83 129.60 XLON K028DU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:06:34 489 129.60 XLON A020VW32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:09 2500 129.55 XLON K028P232Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:09 473 129.55 XLON K028P332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:17 1173 129.55 XLON A0213K32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:17 177 129.55 XLON A0213L32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:17 909 129.55 XLON A0213M32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:17 128 129.55 XLON A0213N32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:27 707 129.55 XLON K028TL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:27 51 129.55 XLON K028TM32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:07:40 460 129.50 XLON A0219H32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:08:32 992 129.65 XLON K0297732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:08:34 699 129.65 XLON A021I132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:08:34 77 129.65 XLON A021I232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:08:40 175 129.60 XLON A021IA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:09:49 442 129.65 XLON K029M832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:09:49 297 129.65 XLON A021ZD32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:09:52 1360 129.65 XLON A0220N32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:09:52 410 129.65 XLON A0220O32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:09:53 950 129.65 XLON K029N832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:09:53 1496 129.65 XLON K029N932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:10:11 672 129.75 XLON A0226O32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:10:11 369 129.75 XLON A0226P32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:10:12 524 129.75 XLON K029X132Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:10:12 567 129.75 XLON K029X232Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:19 412 129.70 XLON A022IE32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:19 500 129.70 XLON K02A9Y32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:19 648 129.75 XLON A022IF32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:19 87 129.75 XLON A022IG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:20 437 129.75 XLON A022IH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:20 382 129.75 XLON A022II32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:20 1407 129.75 XLON K02A9Z32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:20 440 129.75 XLON K02AA032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:38 111 129.70 XLON K02AGU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:38 205 129.70 XLON A022KV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:40 818 129.70 XLON K02AHC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:11:43 746 129.70 XLON A022LC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:12:24 458 129.60 XLON K02AUX32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:12:24 482 129.60 XLON A022RS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:13:11 340 129.60 XLON K02BBH32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:13:11 83 129.60 XLON A022YK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:23 337 129.65 XLON A023G632Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:23 1 129.65 XLON A023G732Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:52 378 129.70 XLON K02BYK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:52 1552 129.75 XLON A023NH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:52 1168 129.75 XLON A023NI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:52 569 129.75 XLON K02BYL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:52 2549 129.75 XLON K02BYM32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:14:52 1014 129.75 XLON K02BYN32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:15:26 478 129.65 XLON A023QB32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:16:13 458 129.65 XLON A023WM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:16:29 461 129.65 XLON A023Y832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:16:29 457 129.65 XLON K02CM532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:16:43 282 129.65 XLON A023Z032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:16:43 467 129.65 XLON K02CNI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:17:00 334 129.65 XLON K02CP932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:17:00 69 129.65 XLON A0240332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:17:22 370 129.65 XLON K02CUA32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:17:22 331 129.65 XLON A0244X32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:19:06 1608 129.75 XLON A024PU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:17 452 129.75 XLON K02DOI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:17 373 129.75 XLON A0253P32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:17 2678 129.75 XLON K02DOJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:19 1174 129.75 XLON A0253W32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:19 173 129.75 XLON A0253X32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:19 932 129.75 XLON K02DOZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:53 44 129.70 XLON K02DUL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:54 103 129.65 XLON A025FS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:20:55 984 129.70 XLON K02DW332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:21:25 803 129.65 XLON A025L432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:21:33 1126 129.60 XLON K02E3C32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:23:38 2067 129.70 XLON K02ELN32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:23:42 1 129.65 XLON K02EMJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:23:42 455 129.65 XLON A0266V32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:23:42 20 129.65 XLON A0266U32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:24:37 389 129.65 XLON A026K432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:24:37 889 129.65 XLON K02F4632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:24:37 766 129.65 XLON A026K532Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:26:02 30 129.65 XLON A026U332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:26:02 470 129.65 XLON A026U432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:26:17 2500 129.70 XLON K02FPK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:26:17 821 129.70 XLON K02FPL32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:27:04 731 129.70 XLON K02FY332Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:28:35 102 129.75 XLON K02GJT32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:28:35 1011 129.80 XLON K02GJV32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:28:35 1138 129.80 XLON K02GJU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:10 1006 129.70 XLON K02GNH32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:10 178 129.70 XLON K02GNI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:31 494 129.65 XLON A027LH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:34 1452 129.65 XLON A027LM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:34 1096 129.65 XLON K02GQ432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:35 782 129.65 XLON K02GQK32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:51 341 129.60 XLON K02H0A32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:58 225 129.55 XLON A027SB32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:29:58 519 129.55 XLON A027SC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:01 63 129.50 XLON K02H4032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:01 308 129.50 XLON K02H4132Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:34 268 129.45 XLON A0282632Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:34 278 129.45 XLON K02HC532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:50 121 129.35 XLON K02HCD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:50 99 129.35 XLON A0286A32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 505 129.30 XLON K02HDA32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 4406 129.30 XLON K02HDB32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 2089 129.30 XLON K02HDC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 10 129.35 XLON A0286Q32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 2 129.35 XLON A0286R32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 905 129.35 XLON A0286S32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 19 129.35 XLON A0286T32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 1214 129.35 XLON K02HDD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:52 129 129.35 XLON A0286U32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:53 783 129.35 XLON A0287032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:30:53 1030 129.35 XLON K02HDE32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:00 879 129.35 XLON K02HFD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:00 744 129.35 XLON A0289B32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:15 1220 129.40 XLON A028BW32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:15 1492 129.40 XLON K02HJE32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:34 97 129.35 XLON A028GR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:34 101 129.35 XLON K02HLM32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:35 766 129.35 XLON A028HO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:31:35 908 129.35 XLON K02HM732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:32:54 430 129.30 XLON A028T732Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:32:54 540 129.30 XLON A028T832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:32:54 192 129.30 XLON K02HTV32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:32:54 998 129.30 XLON K02HTU32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:00 430 129.35 XLON A028YS32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:00 733 129.35 XLON A028YT32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:00 1397 129.35 XLON K02I1732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:05 101 129.30 XLON A0290D32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:05 105 129.30 XLON K02I3T32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:07 2746 129.25 XLON H02I5Q32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:07 4254 129.25 XLON H02I5R32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:08 9 129.25 XLON A0291Z32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:08 1550 129.25 XLON A0292032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:08 206 129.25 XLON K02I7832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:08 1888 129.25 XLON K02I7932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:10 2556 129.20 XLON I02I8J32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:10 4444 129.20 XLON I02I8K32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:10 1190 129.20 XLON A0292C32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:10 1175 129.20 XLON K02I8L32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:10 5909 129.15 XLON K02I8P32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:10 1091 129.15 XLON K02I8Q32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:19 340 129.10 XLON A0293132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:19 460 129.10 XLON K02I9M32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:23 1104 129.15 XLON A0293X32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:23 1005 129.15 XLON K02IBC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:23 392 129.15 XLON K02IBD32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:47 452 129.10 XLON K02IHN32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:34:47 450 129.10 XLON A0294Q32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:35:12 295 129.05 XLON C0297F32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:35:12 365 129.05 XLON C0297G32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:35:16 6340 129.05 XLON C0298Z32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:35:16 391 129.05 XLON K02IOB32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:35:16 351 129.05 XLON A0299032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:34 6805 129.00 XLON L02JI632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:34 435 129.00 XLON K02JI732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:34 400 129.00 XLON A029WL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:34 195 129.00 XLON L02JI832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:49 2276 129.00 XLON A029XL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:49 430 129.00 XLON K02JM432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:49 1168 129.00 XLON K02JM532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:49 1225 129.00 XLON K02JM632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:56 763 129.00 XLON A029XR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:37:56 1013 129.00 XLON K02JP632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:19 428 128.95 XLON K02JST32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:19 459 128.95 XLON A02A2Z32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:19 7000 128.95 XLON A02A3032Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:19 1355 128.95 XLON K02JSV32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:19 1132 128.95 XLON A02A3132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:25 139 128.95 XLON A02A4B32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:26 895 128.95 XLON A02A4C32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:38:26 1263 128.95 XLON K02JV032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:39:41 1659 128.95 XLON A02ALF32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:39:41 841 128.95 XLON K02K5I32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:39:43 430 128.95 XLON K02K6C32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:39:43 524 128.95 XLON K02K6D32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:39:43 467 128.95 XLON K02K6E32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:40:12 496 128.95 XLON A02AYJ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:40:12 309 128.95 XLON A02AYK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:40:39 1130 128.95 XLON K02KY432Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:41:19 1223 129.05 XLON A02BDP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:41:19 1007 129.05 XLON K02LCX32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:42:03 122 129.00 XLON K02LQC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:42:03 141 129.00 XLON A02BPP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:43:16 456 129.05 XLON A02C2I32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:43:16 467 129.05 XLON K02MB032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:11 2500 129.05 XLON A02CJ432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:11 478 129.05 XLON A02CJ532Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:24 1395 129.05 XLON A02CMI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:24 2981 129.05 XLON K02MWP32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:24 3192 129.05 XLON K02MWQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:33 436 129.00 XLON K02MZQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:44:33 426 129.00 XLON A02CO932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:45:44 2500 129.15 XLON A02D2P32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:45:44 2199 129.15 XLON A02D2Q32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:45:59 3762 129.15 XLON K02NT532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:46:05 531 129.20 XLON A02D5H32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:46:05 942 129.20 XLON A02D5I32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 437 129.30 XLON A02DPO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 456 129.30 XLON K02OO632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 2848 129.30 XLON A02DPP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 3 129.30 XLON A02DPQ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 497 129.35 XLON A02DPR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 2980 129.30 XLON K02OO732Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 3 129.30 XLON K02OO832Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 1017 129.30 XLON A02DPT32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 2125 129.30 XLON K02OOO32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 524 129.30 XLON K02OOP32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 1878 129.30 XLON K02OOQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:29 756 129.30 XLON K02OOR32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:48 410 129.25 XLON A02DTT32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:48 764 129.25 XLON A02DTV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:48 821 129.25 XLON A02DTU32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:47:48 2180 129.25 XLON K02OTM32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:48:05 243 129.20 XLON A02DWZ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:48:05 463 129.20 XLON K02OUO32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:48:47 606 129.20 XLON A02E1132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:48:47 209 129.20 XLON A02E1232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:48:47 1092 129.20 XLON K02P5932Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:48:47 412 129.20 XLON K02P5A32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:49:14 323 129.25 XLON K02PBQ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:49:14 276 129.25 XLON A02E3W32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:49:16 1407 129.25 XLON A02E4Z32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:49:16 403 129.25 XLON K02PBZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:49:16 718 129.25 XLON K02PC032Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:49:58 401 129.15 XLON A02EE832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:50:03 1600 129.15 XLON A02EEZ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:50:03 2500 129.15 XLON K02PQ532Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:50:03 269 129.15 XLON K02PQ632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:50:57 888 129.15 XLON K02PYC32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:50:57 823 129.15 XLON A02ENW32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:52:42 199 129.30 XLON A02EW832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:52:42 1 129.30 XLON A02EW932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:52:48 132 129.30 XLON K02QHZ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:53:45 308 129.25 XLON A02F5432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:53:45 113 129.25 XLON K02QYI32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:53:46 1431 129.30 XLON A02F5532Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:53:47 1333 129.30 XLON K02QYJ32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:55:56 3 129.60 XLON K02RNV32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:03 458 129.60 XLON K02S2N32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:03 429 129.60 XLON A02FRX32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:03 3100 129.60 XLON A02FRY32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:03 2017 129.60 XLON A02FRZ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:03 483 129.60 XLON K02S2O32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:19 233 129.55 XLON A02FTG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:19 447 129.55 XLON K02S7I32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:24 2500 129.55 XLON K02S8F32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:24 1531 129.55 XLON K02S8G32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:24 430 129.55 XLON K02S8H32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:24 1237 129.55 XLON K02S8I32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:27 1285 129.55 XLON K02S9B32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 15:57:27 855 129.55 XLON A02FW232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:01:04 2059 129.55 XLON A02GSE32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:03:50 309 129.80 XLON K02U2632Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 16:05:32 433 129.85 XLON K02XDW32Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 16:05:34 524 129.80 XLON K02XG132Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 16:05:34 94 129.80 XLON K02XG232Z45U0000
------------- ------- ------- -------- -----------------
31/05/2022 16:07:19 432 129.75 XLON A02KZK32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:12:28 457 129.65 XLON A02MTY32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:12:28 4481 129.65 XLON A02MVB32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:13:06 500 129.65 XLON A02N2132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:14:27 475 129.65 XLON A02NFZ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:14:40 471 129.65 XLON A02NIO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:17:59 393 129.65 XLON A02OVL32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:17:59 37 129.65 XLON A02OVM32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:20:37 27 129.65 XLON A02PLC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:20:46 379 129.65 XLON A02PNV32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:21:05 486 129.65 XLON A02PYH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:01 2500 129.65 XLON A02QGR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 430 129.65 XLON A02QHC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 887 129.65 XLON A02QHD32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 1015 129.65 XLON A02QHE32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 1391 129.65 XLON A02QHF32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 1158 129.65 XLON A02QHG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 430 129.65 XLON A02QHH32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:23:04 48 129.65 XLON A02QHI32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:24:01 406 129.65 XLON A02QRP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:24:01 3300 129.65 XLON A02QRQ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:24:01 1030 129.65 XLON A02QRR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:24:42 456 129.60 XLON A02R2432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:24:53 464 129.60 XLON A02R4R32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:25:19 1840 129.65 XLON A02RAY32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:25:31 430 129.65 XLON A02RE332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:25:31 430 129.65 XLON A02RE432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:25:31 454 129.65 XLON A02RE532Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:25:59 444 129.65 XLON A02RR732Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:03 430 129.65 XLON A02RWN32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:03 430 129.65 XLON A02RWO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:03 919 129.65 XLON A02RWP32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:03 970 129.65 XLON A02RWQ32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:03 139 129.65 XLON A02RWR32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:17 157 129.60 XLON A02S2Q32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:26:35 2273 129.65 XLON A02SCG32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:27:00 243 129.60 XLON A02SLC32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:27:11 458 129.55 XLON A02SQN32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:27:11 883 129.60 XLON A02SQO32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:11 1113 129.55 XLON A02T3F32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:14 464 129.50 XLON A02T3T32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:18 1937 129.55 XLON A02T5132Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:34 406 129.45 XLON A02T8E32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:34 4230 129.50 XLON A02T8F32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:36 153 129.45 XLON A02TC932Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:28:36 1154 129.45 XLON A02TCA32Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:05 2782 129.45 XLON A02TP232Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:05 2500 129.45 XLON A02TP332Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:05 5615 129.45 XLON A02TP432Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:05 866 129.45 XLON A02TP532Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:06 5177 129.45 XLON A02TP632Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:06 846 129.45 XLON A02TP732Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:06 2500 129.45 XLON A02TP832Z45T0000
------------- ------- ------- -------- -----------------
31/05/2022 16:29:06 4199 129.45 XLON A02TP932Z45T0000
------------- ------- ------- -------- -----------------
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSBKDBKKBKBCPN
(END) Dow Jones Newswires
June 01, 2022 02:01 ET (06:01 GMT)
Grafico Azioni Taylor Wimpey (LSE:TW.)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Taylor Wimpey (LSE:TW.)
Storico
Da Apr 2023 a Apr 2024
