AUTO TRADER GROUP PLC
TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 16 September 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 399.576p per share:
Number of ordinary shares purchased: 330,000
Highest purchase price paid per share: 402.2p
Lowest purchase price paid per share: 395.7p
Following the above transaction, the Company has 993,535,769 ordinary shares in issue and holds 4,209,855 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 989,325,914 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Sean Glithero
Finance Director
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
Number of shares |
Transaction price |
Time of transaction |
Execution venue |
504 |
399.8 |
08:00:01 |
BATE |
1032 |
399.5 |
08:04:11 |
TRQX |
938 |
399.1 |
08:05:05 |
TRQX |
10 |
399.1 |
08:05:05 |
TRQX |
920 |
398.4 |
08:06:12 |
TRQX |
993 |
398.7 |
08:07:51 |
TRQX |
1083 |
399.5 |
08:10:09 |
TRQX |
991 |
399.7 |
08:12:31 |
TRQX |
11 |
399.7 |
08:12:31 |
TRQX |
806 |
399.7 |
08:15:22 |
TRQX |
274 |
399.7 |
08:15:22 |
XLON |
390 |
399.9 |
08:17:56 |
XLON |
480 |
399.5 |
08:17:57 |
TRQX |
118 |
399.5 |
08:18:06 |
TRQX |
962 |
399.5 |
08:18:37 |
TRQX |
1036 |
399.7 |
08:20:41 |
TRQX |
1022 |
399.8 |
08:24:22 |
TRQX |
968 |
399.8 |
08:24:22 |
TRQX |
10 |
399.6 |
08:26:44 |
TRQX |
1140 |
399.6 |
08:28:43 |
TRQX |
959 |
399.6 |
08:28:43 |
TRQX |
354 |
399.7 |
08:29:50 |
TRQX |
580 |
399.7 |
08:29:50 |
TRQX |
213 |
399.6 |
08:32:51 |
TRQX |
127 |
399.6 |
08:32:51 |
TRQX |
152 |
399.6 |
08:32:51 |
TRQX |
305 |
399.8 |
08:34:29 |
TRQX |
684 |
399.8 |
08:34:29 |
TRQX |
557 |
399.9 |
08:36:16 |
TRQX |
518 |
399.9 |
08:36:16 |
TRQX |
973 |
399.6 |
08:36:45 |
TRQX |
1000 |
399.9 |
08:40:51 |
XLON |
91 |
399.9 |
08:40:51 |
TRQX |
614 |
399.9 |
08:43:47 |
TRQX |
783 |
399.6 |
08:44:00 |
TRQX |
220 |
399.6 |
08:44:00 |
TRQX |
1014 |
399.7 |
08:47:08 |
TRQX |
984 |
399.8 |
08:50:12 |
XLON |
1215 |
399.7 |
08:52:35 |
XLON |
78 |
399.9 |
08:55:09 |
TRQX |
618 |
399.9 |
08:55:09 |
TRQX |
117 |
399.9 |
08:55:09 |
XLON |
170 |
399.9 |
08:55:09 |
XLON |
392 |
399.9 |
08:57:54 |
XLON |
392 |
399.9 |
09:00:17 |
XLON |
387 |
399.8 |
09:01:41 |
TRQX |
548 |
399.8 |
09:01:41 |
TRQX |
1183 |
400.0 |
09:04:08 |
TRQX |
1077 |
399.8 |
09:05:48 |
TRQX |
1076 |
399.8 |
09:05:48 |
TRQX |
1095 |
400.0 |
09:09:38 |
XLON |
1039 |
399.8 |
09:09:40 |
TRQX |
440 |
399.7 |
09:13:53 |
TRQX |
1018 |
399.9 |
09:15:30 |
XLON |
368 |
399.9 |
09:17:31 |
XLON |
625 |
399.9 |
09:17:31 |
XLON |
963 |
400.0 |
09:19:54 |
XLON |
1127 |
400.0 |
09:21:55 |
XLON |
62 |
399.8 |
09:22:02 |
TRQX |
867 |
399.8 |
09:22:02 |
TRQX |
1000 |
399.9 |
09:25:24 |
XLON |
57 |
399.9 |
09:25:24 |
XLON |
363 |
399.9 |
09:27:25 |
XLON |
388 |
399.9 |
09:27:25 |
XLON |
128 |
399.9 |
09:27:25 |
XLON |
124 |
399.9 |
09:27:25 |
XLON |
929 |
399.7 |
09:30:35 |
TRQX |
81 |
399.7 |
09:33:28 |
XLON |
476 |
399.7 |
09:33:28 |
XLON |
389 |
399.7 |
09:33:28 |
XLON |
1011 |
399.6 |
09:33:48 |
TRQX |
1085 |
399.6 |
09:33:48 |
TRQX |
1244 |
399.7 |
09:37:09 |
TRQX |
799 |
399.5 |
09:37:29 |
TRQX |
132 |
399.5 |
09:37:29 |
TRQX |
100 |
399.7 |
09:40:48 |
TRQX |
472 |
399.9 |
09:44:06 |
TRQX |
395 |
399.9 |
09:46:07 |
XLON |
927 |
399.7 |
09:47:32 |
TRQX |
962 |
399.7 |
09:47:32 |
TRQX |
43 |
399.7 |
09:47:32 |
TRQX |
163 |
399.7 |
09:49:50 |
TRQX |
670 |
399.8 |
09:51:15 |
TRQX |
245 |
399.8 |
09:51:15 |
TRQX |
996 |
399.9 |
09:52:21 |
XLON |
957 |
399.8 |
09:53:07 |
TRQX |
1000 |
399.9 |
09:55:17 |
XLON |
41 |
399.9 |
09:55:17 |
TRQX |
1000 |
399.8 |
09:57:18 |
XLON |
10 |
399.8 |
09:57:18 |
XLON |
996 |
399.6 |
09:57:18 |
TRQX |
639 |
399.6 |
10:00:25 |
TRQX |
156 |
399.6 |
10:00:25 |
TRQX |
203 |
399.6 |
10:00:25 |
XLON |
270 |
399.4 |
10:00:30 |
TRQX |
648 |
399.4 |
10:00:30 |
TRQX |
833 |
399.3 |
10:03:43 |
TRQX |
125 |
399.3 |
10:03:43 |
TRQX |
637 |
399.3 |
10:04:38 |
XLON |
113 |
399.3 |
10:04:38 |
XLON |
237 |
399.3 |
10:04:38 |
XLON |
1140 |
399.4 |
10:06:39 |
XLON |
970 |
399.2 |
10:06:53 |
TRQX |
1023 |
398.7 |
10:08:48 |
TRQX |
3544 |
400.5 |
10:15:06 |
XLON |
994 |
398.2 |
10:16:38 |
TRQX |
79 |
398.2 |
10:16:38 |
TRQX |
47 |
398.2 |
10:16:38 |
TRQX |
195 |
397.8 |
10:17:40 |
TRQX |
190 |
397.8 |
10:17:40 |
TRQX |
41 |
397.6 |
10:18:59 |
TRQX |
413 |
397.6 |
10:18:59 |
TRQX |
65 |
397.6 |
10:18:59 |
TRQX |
586 |
398.5 |
10:21:30 |
TRQX |
473 |
398.5 |
10:21:30 |
TRQX |
302 |
398.9 |
10:23:09 |
CHIX |
731 |
398.9 |
10:23:09 |
CHIX |
480 |
398.9 |
10:25:10 |
XLON |
461 |
398.9 |
10:25:10 |
XLON |
45 |
398.9 |
10:25:10 |
XLON |
1033 |
398.6 |
10:25:32 |
TRQX |
385 |
398.6 |
10:25:32 |
TRQX |
700 |
398.6 |
10:25:32 |
TRQX |
45 |
398.6 |
10:25:32 |
TRQX |
11 |
398.6 |
10:25:35 |
TRQX |
639 |
398.6 |
10:28:28 |
XLON |
428 |
398.6 |
10:28:28 |
XLON |
1000 |
399.3 |
10:29:34 |
XLON |
62 |
399.3 |
10:29:34 |
XLON |
1072 |
399.1 |
10:30:35 |
TRQX |
465 |
399.3 |
10:31:46 |
TRQX |
591 |
399.3 |
10:31:46 |
TRQX |
405 |
399.6 |
10:32:41 |
XLON |
637 |
399.6 |
10:34:20 |
XLON |
1053 |
399.7 |
10:35:59 |
XLON |
419 |
399.6 |
10:36:35 |
TRQX |
1043 |
400.0 |
10:38:33 |
XLON |
966 |
400.0 |
10:40:12 |
XLON |
1038 |
400.0 |
10:41:51 |
XLON |
940 |
399.8 |
10:42:35 |
TRQX |
966 |
399.9 |
10:44:25 |
XLON |
174 |
399.9 |
10:44:25 |
XLON |
1028 |
399.7 |
10:46:02 |
TRQX |
498 |
399.7 |
10:46:02 |
TRQX |
434 |
399.7 |
10:46:02 |
TRQX |
466 |
399.8 |
10:46:52 |
TRQX |
634 |
399.8 |
10:46:52 |
TRQX |
762 |
399.9 |
10:47:44 |
TRQX |
284 |
399.9 |
10:47:44 |
TRQX |
1362 |
399.9 |
10:50:09 |
TRQX |
73 |
399.8 |
10:50:22 |
TRQX |
878 |
399.8 |
10:50:27 |
TRQX |
956 |
399.8 |
10:50:27 |
TRQX |
19 |
399.8 |
10:53:02 |
TRQX |
191 |
399.8 |
10:53:02 |
TRQX |
309 |
399.5 |
10:53:06 |
TRQX |
827 |
399.5 |
10:53:06 |
TRQX |
1225 |
399.5 |
10:53:06 |
TRQX |
1043 |
399.6 |
10:54:02 |
TRQX |
11 |
399.6 |
10:54:02 |
TRQX |
310 |
399.3 |
10:55:12 |
TRQX |
32 |
399.2 |
10:56:14 |
TRQX |
64 |
399.2 |
10:56:29 |
TRQX |
334 |
399.2 |
10:56:59 |
TRQX |
164 |
399.2 |
10:57:05 |
TRQX |
549 |
399.2 |
10:57:05 |
TRQX |
922 |
399.2 |
10:57:05 |
TRQX |
1170 |
399.0 |
10:58:44 |
TRQX |
1032 |
398.6 |
10:59:30 |
TRQX |
451 |
398.4 |
11:00:50 |
TRQX |
602 |
398.4 |
11:00:50 |
TRQX |
1079 |
398.4 |
11:03:51 |
XLON |
119 |
398.2 |
11:05:32 |
TRQX |
1018 |
398.7 |
11:06:58 |
XLON |
997 |
399.1 |
11:09:10 |
CHIX |
940 |
399.1 |
11:10:49 |
XLON |
59 |
399.1 |
11:10:49 |
XLON |
990 |
399.4 |
11:12:39 |
TRQX |
568 |
399.6 |
11:14:29 |
TRQX |
221 |
399.6 |
11:14:29 |
TRQX |
967 |
400.0 |
11:16:19 |
TRQX |
914 |
399.7 |
11:17:44 |
TRQX |
93 |
399.9 |
11:19:15 |
TRQX |
509 |
399.9 |
11:19:15 |
TRQX |
929 |
399.6 |
11:20:53 |
TRQX |
1108 |
399.6 |
11:20:53 |
TRQX |
1080 |
399.1 |
11:23:10 |
TRQX |
502 |
398.7 |
11:24:55 |
TRQX |
738 |
398.7 |
11:25:21 |
TRQX |
252 |
398.7 |
11:25:21 |
TRQX |
1000 |
399.1 |
11:28:03 |
XLON |
1141 |
399.2 |
11:29:53 |
XLON |
5 |
399.1 |
11:30:40 |
TRQX |
1100 |
399.1 |
11:30:40 |
TRQX |
637 |
399.2 |
11:32:49 |
TRQX |
330 |
399.2 |
11:32:49 |
TRQX |
349 |
398.8 |
11:33:11 |
TRQX |
781 |
399.4 |
11:35:56 |
TRQX |
100 |
399.4 |
11:37:46 |
XLON |
955 |
399.4 |
11:37:46 |
XLON |
504 |
399.5 |
11:39:25 |
TRQX |
623 |
399.5 |
11:39:25 |
TRQX |
986 |
399.2 |
11:40:13 |
TRQX |
1000 |
399.3 |
11:42:43 |
TRQX |
198 |
399.3 |
11:42:43 |
TRQX |
940 |
398.9 |
11:43:04 |
TRQX |
941 |
398.0 |
11:44:35 |
TRQX |
400 |
398.0 |
11:47:18 |
TRQX |
669 |
398.0 |
11:47:18 |
TRQX |
32 |
398.0 |
11:47:18 |
TRQX |
1013 |
397.7 |
11:47:58 |
TRQX |
53 |
397.7 |
11:47:58 |
TRQX |
1000 |
397.5 |
11:49:30 |
TRQX |
400 |
397.0 |
11:52:04 |
TRQX |
72 |
397.0 |
11:52:04 |
TRQX |
466 |
397.0 |
11:52:04 |
TRQX |
502 |
397.1 |
11:53:26 |
TRQX |
413 |
397.1 |
11:53:26 |
TRQX |
1099 |
397.1 |
11:53:32 |
TRQX |
532 |
397.2 |
11:56:39 |
TRQX |
19 |
397.1 |
11:58:03 |
TRQX |
271 |
397.5 |
11:58:29 |
TRQX |
482 |
397.5 |
11:58:29 |
TRQX |
460 |
397.5 |
11:58:29 |
XLON |
19 |
397.2 |
11:59:04 |
TRQX |
26 |
397.5 |
12:02:20 |
XLON |
21 |
397.5 |
12:02:20 |
XLON |
125 |
397.5 |
12:02:20 |
XLON |
315 |
397.5 |
12:02:20 |
XLON |
942 |
397.6 |
12:03:04 |
TRQX |
639 |
397.3 |
12:04:32 |
TRQX |
304 |
397.3 |
12:04:32 |
TRQX |
92 |
397.1 |
12:05:34 |
TRQX |
962 |
397.5 |
12:06:22 |
XLON |
233 |
397.5 |
12:06:22 |
XLON |
482 |
397.2 |
12:06:41 |
TRQX |
662 |
397.2 |
12:06:41 |
TRQX |
665 |
396.5 |
12:09:07 |
TRQX |
666 |
396.5 |
12:09:07 |
TRQX |
941 |
397.0 |
12:11:08 |
CHIX |
930 |
396.6 |
12:12:44 |
TRQX |
971 |
396.6 |
12:12:44 |
TRQX |
993 |
397.0 |
12:15:43 |
XLON |
31 |
396.7 |
12:16:43 |
TRQX |
658 |
397.0 |
12:19:12 |
TRQX |
76 |
397.0 |
12:19:12 |
CHIX |
47 |
397.0 |
12:19:12 |
XLON |
31 |
396.7 |
12:19:48 |
TRQX |
885 |
396.7 |
12:19:48 |
TRQX |
980 |
396.8 |
12:20:50 |
TRQX |
12 |
396.8 |
12:20:50 |
TRQX |
31 |
396.9 |
12:22:53 |
TRQX |
371 |
397.2 |
12:23:14 |
TRQX |
832 |
397.2 |
12:23:14 |
TRQX |
1100 |
396.9 |
12:24:54 |
TRQX |
878 |
396.9 |
12:24:54 |
TRQX |
38 |
396.9 |
12:24:54 |
TRQX |
1000 |
396.7 |
12:27:38 |
XLON |
306 |
396.7 |
12:27:38 |
XLON |
914 |
396.4 |
12:28:25 |
TRQX |
376 |
395.7 |
12:30:20 |
TRQX |
315 |
395.7 |
12:30:20 |
TRQX |
1122 |
396.0 |
12:31:11 |
TRQX |
102 |
396.0 |
12:31:11 |
TRQX |
1165 |
396.5 |
12:34:03 |
XLON |
551 |
397.4 |
12:36:15 |
TRQX |
386 |
397.4 |
12:36:15 |
XLON |
1046 |
397.2 |
12:36:46 |
TRQX |
1002 |
397.3 |
12:38:16 |
XLON |
400 |
397.3 |
12:40:17 |
TRQX |
566 |
397.3 |
12:40:17 |
TRQX |
1000 |
397.6 |
12:42:18 |
XLON |
206 |
397.6 |
12:42:18 |
XLON |
1024 |
398.1 |
12:44:41 |
XLON |
331 |
398.2 |
12:45:36 |
TRQX |
103 |
398.2 |
12:45:36 |
TRQX |
502 |
398.2 |
12:45:36 |
TRQX |
770 |
398.3 |
12:47:48 |
XLON |
335 |
398.3 |
12:47:48 |
XLON |
940 |
398.2 |
12:48:07 |
TRQX |
952 |
398.2 |
12:48:58 |
TRQX |
388 |
398.6 |
12:52:01 |
XLON |
383 |
398.6 |
12:53:51 |
XLON |
643 |
398.6 |
12:53:51 |
XLON |
922 |
398.9 |
12:55:23 |
TRQX |
12 |
398.9 |
12:55:23 |
TRQX |
186 |
398.7 |
12:56:34 |
TRQX |
1049 |
398.7 |
12:56:55 |
TRQX |
824 |
398.3 |
12:59:21 |
TRQX |
198 |
398.3 |
12:59:21 |
TRQX |
703 |
398.2 |
13:00:01 |
TRQX |
278 |
398.2 |
13:00:01 |
TRQX |
1000 |
398.4 |
13:02:17 |
XLON |
979 |
398.1 |
13:03:26 |
TRQX |
4 |
397.7 |
13:05:24 |
XLON |
1111 |
397.7 |
13:05:24 |
XLON |
437 |
398.0 |
13:07:25 |
BATE |
942 |
398.4 |
13:09:04 |
XLON |
157 |
398.4 |
13:09:04 |
XLON |
582 |
397.9 |
13:09:04 |
TRQX |
340 |
397.7 |
13:10:10 |
TRQX |
675 |
397.7 |
13:10:10 |
TRQX |
962 |
397.9 |
13:13:06 |
CHIX |
1035 |
398.6 |
13:15:07 |
XLON |
298 |
398.5 |
13:16:57 |
XLON |
991 |
398.7 |
13:18:36 |
CHIX |
106 |
398.4 |
13:19:02 |
TRQX |
849 |
398.4 |
13:19:02 |
TRQX |
1000 |
398.6 |
13:21:32 |
XLON |
459 |
399.0 |
13:23:22 |
XLON |
928 |
399.2 |
13:25:34 |
TRQX |
1161 |
399.5 |
13:26:40 |
CHIX |
692 |
399.4 |
13:27:24 |
TRQX |
377 |
399.4 |
13:27:24 |
TRQX |
432 |
399.2 |
13:29:35 |
TRQX |
590 |
399.2 |
13:29:35 |
TRQX |
1364 |
399.2 |
13:29:35 |
TRQX |
1081 |
398.9 |
13:29:55 |
TRQX |
11 |
398.9 |
13:29:55 |
TRQX |
928 |
398.8 |
13:33:05 |
CHIX |
100 |
399.1 |
13:34:11 |
TRQX |
612 |
399.1 |
13:34:11 |
TRQX |
313 |
399.1 |
13:34:11 |
TRQX |
1297 |
399.2 |
13:35:06 |
XLON |
876 |
399.4 |
13:35:28 |
TRQX |
233 |
399.4 |
13:35:28 |
TRQX |
1031 |
399.4 |
13:37:17 |
TRQX |
937 |
399.4 |
13:37:17 |
TRQX |
652 |
399.3 |
13:40:25 |
XLON |
333 |
399.3 |
13:40:25 |
XLON |
1349 |
399.3 |
13:41:24 |
TRQX |
249 |
399.2 |
13:42:06 |
TRQX |
361 |
399.2 |
13:42:06 |
TRQX |
713 |
399.2 |
13:42:06 |
TRQX |
1293 |
399.1 |
13:42:06 |
TRQX |
1000 |
399.7 |
13:44:49 |
XLON |
407 |
399.7 |
13:44:49 |
XLON |
1065 |
400.0 |
13:47:12 |
XLON |
160 |
399.5 |
13:47:16 |
TRQX |
220 |
399.5 |
13:47:16 |
TRQX |
547 |
399.5 |
13:47:17 |
TRQX |
132 |
399.3 |
13:50:19 |
TRQX |
1000 |
399.2 |
13:50:19 |
XLON |
1397 |
400.0 |
13:52:20 |
XLON |
933 |
399.5 |
13:53:41 |
TRQX |
1085 |
399.5 |
13:53:41 |
TRQX |
389 |
399.3 |
13:56:33 |
XLON |
729 |
399.3 |
13:56:33 |
XLON |
432 |
399.3 |
13:56:33 |
XLON |
925 |
400.0 |
13:58:45 |
XLON |
113 |
400.0 |
14:00:13 |
XLON |
940 |
400.0 |
14:00:13 |
XLON |
894 |
399.5 |
14:00:14 |
TRQX |
883 |
399.8 |
14:01:48 |
TRQX |
490 |
399.8 |
14:01:48 |
TRQX |
23 |
399.6 |
14:02:26 |
TRQX |
421 |
399.6 |
14:02:26 |
TRQX |
906 |
399.6 |
14:02:26 |
TRQX |
413 |
399.8 |
14:04:26 |
TRQX |
1039 |
399.8 |
14:05:41 |
TRQX |
1166 |
399.8 |
14:05:41 |
TRQX |
996 |
399.6 |
14:05:49 |
TRQX |
628 |
399.7 |
14:09:01 |
TRQX |
316 |
399.7 |
14:09:01 |
TRQX |
1 |
399.7 |
14:09:01 |
TRQX |
866 |
399.7 |
14:10:07 |
TRQX |
67 |
399.7 |
14:10:07 |
TRQX |
1180 |
400.0 |
14:11:24 |
XLON |
1352 |
399.9 |
14:11:40 |
TRQX |
1324 |
399.8 |
14:11:47 |
TRQX |
1445 |
399.8 |
14:13:10 |
TRQX |
1002 |
399.9 |
14:14:33 |
TRQX |
988 |
400.0 |
14:16:43 |
XLON |
1219 |
399.9 |
14:17:57 |
TRQX |
13 |
399.9 |
14:17:57 |
TRQX |
896 |
400.0 |
14:18:55 |
TRQX |
532 |
400.0 |
14:18:55 |
TRQX |
146 |
400.0 |
14:20:56 |
TRQX |
509 |
400.0 |
14:20:56 |
TRQX |
525 |
400.0 |
14:20:56 |
TRQX |
1000 |
400.1 |
14:22:02 |
TRQX |
943 |
400.1 |
14:22:02 |
TRQX |
510 |
400.1 |
14:24:58 |
TRQX |
489 |
400.1 |
14:24:58 |
TRQX |
364 |
399.8 |
14:25:25 |
TRQX |
636 |
399.8 |
14:25:25 |
TRQX |
651 |
400.0 |
14:27:10 |
TRQX |
411 |
400.0 |
14:27:10 |
TRQX |
1092 |
400.4 |
14:28:05 |
CHIX |
690 |
400.4 |
14:29:00 |
TRQX |
290 |
400.4 |
14:29:00 |
TRQX |
1080 |
400.4 |
14:30:06 |
XLON |
25 |
400.4 |
14:30:06 |
XLON |
400 |
400.7 |
14:31:12 |
XLON |
559 |
400.7 |
14:31:12 |
XLON |
111 |
400.7 |
14:31:12 |
XLON |
1676 |
400.5 |
14:31:22 |
TRQX |
257 |
400.5 |
14:32:16 |
TRQX |
917 |
400.5 |
14:32:16 |
TRQX |
1400 |
401.0 |
14:33:39 |
TRQX |
253 |
401.0 |
14:33:39 |
TRQX |
1644 |
400.8 |
14:34:11 |
TRQX |
884 |
401.1 |
14:36:50 |
TRQX |
706 |
401.1 |
14:36:50 |
TRQX |
574 |
401.0 |
14:37:59 |
TRQX |
512 |
401.0 |
14:37:59 |
TRQX |
1000 |
401.4 |
14:39:05 |
XLON |
1283 |
401.6 |
14:40:22 |
TRQX |
1992 |
401.2 |
14:40:35 |
TRQX |
243 |
401.0 |
14:40:35 |
TRQX |
1261 |
401.0 |
14:40:35 |
TRQX |
145 |
401.0 |
14:41:34 |
TRQX |
457 |
401.3 |
14:42:05 |
TRQX |
628 |
401.3 |
14:42:05 |
TRQX |
252 |
401.3 |
14:42:05 |
TRQX |
1491 |
401.6 |
14:44:29 |
TRQX |
1576 |
401.4 |
14:45:01 |
TRQX |
556 |
401.4 |
14:45:01 |
TRQX |
1248 |
401.5 |
14:47:11 |
TRQX |
297 |
401.5 |
14:47:11 |
TRQX |
192 |
401.5 |
14:47:11 |
TRQX |
712 |
401.6 |
14:48:26 |
TRQX |
487 |
401.6 |
14:48:26 |
TRQX |
193 |
401.6 |
14:48:26 |
TRQX |
532 |
402.0 |
14:49:32 |
XLON |
882 |
402.0 |
14:49:32 |
XLON |
1563 |
401.7 |
14:50:50 |
TRQX |
2135 |
401.7 |
14:50:50 |
TRQX |
50 |
401.7 |
14:50:50 |
TRQX |
860 |
401.7 |
14:52:50 |
XLON |
334 |
401.7 |
14:52:50 |
XLON |
901 |
401.7 |
14:53:45 |
XLON |
205 |
401.6 |
14:53:58 |
TRQX |
700 |
401.6 |
14:53:58 |
TRQX |
585 |
401.6 |
14:53:58 |
TRQX |
400 |
401.7 |
14:55:46 |
TRQX |
533 |
401.7 |
14:55:46 |
TRQX |
550 |
401.7 |
14:56:05 |
TRQX |
1593 |
401.7 |
14:56:05 |
TRQX |
1462 |
401.8 |
14:57:51 |
TRQX |
1093 |
401.8 |
14:57:51 |
TRQX |
437 |
401.8 |
14:57:51 |
TRQX |
1528 |
401.8 |
14:57:51 |
TRQX |
25 |
401.8 |
14:57:51 |
TRQX |
89 |
401.6 |
14:59:48 |
TRQX |
1581 |
402.1 |
15:01:05 |
TRQX |
842 |
401.9 |
15:01:43 |
TRQX |
700 |
401.9 |
15:01:43 |
TRQX |
1403 |
401.9 |
15:02:00 |
TRQX |
242 |
401.9 |
15:02:00 |
TRQX |
1390 |
402.2 |
15:03:00 |
TRQX |
338 |
402.2 |
15:03:00 |
TRQX |
1748 |
402.1 |
15:03:49 |
TRQX |
1013 |
402.2 |
15:04:18 |
TRQX |
1002 |
402.1 |
15:05:28 |
TRQX |
967 |
402.0 |
15:06:08 |
TRQX |
1361 |
402.0 |
15:06:08 |
TRQX |
1880 |
401.0 |
15:07:12 |
TRQX |
1500 |
400.3 |
15:09:09 |
TRQX |
115 |
400.3 |
15:09:09 |
TRQX |
1549 |
400.9 |
15:09:47 |
TRQX |
1007 |
400.6 |
15:09:53 |
TRQX |
1373 |
400.3 |
15:11:18 |
TRQX |
470 |
400.3 |
15:11:18 |
TRQX |
1175 |
400.1 |
15:11:46 |
TRQX |
2100 |
400.1 |
15:14:00 |
TRQX |
1158 |
399.7 |
15:14:06 |
TRQX |
609 |
400.0 |
15:17:13 |
TRQX |
576 |
400.0 |
15:17:13 |
TRQX |
24 |
400.0 |
15:18:30 |
CHIX |
895 |
400.0 |
15:18:30 |
CHIX |
574 |
400.0 |
15:18:30 |
CHIX |
1001 |
400.1 |
15:18:46 |
TRQX |
808 |
400.1 |
15:18:46 |
TRQX |
1442 |
400.0 |
15:19:00 |
TRQX |
157 |
400.0 |
15:19:00 |
TRQX |
400 |
399.8 |
15:21:26 |
TRQX |
637 |
400 |
15:21:26 |
TRQX |
500 |
400 |
15:21:28 |
TRQX |
622 |
400 |
15:21:28 |
TRQX |
1353 |
400 |
15:21:33 |
TRQX |
154 |
400 |
15:21:33 |
TRQX |
103 |
400 |
15:21:33 |
TRQX |
366 |
400 |
15:21:33 |
TRQX |
610 |
400 |
15:24:00 |
TRQX |
551 |
400 |
15:24:00 |
TRQX |
1246 |
400 |
15:24:02 |
TRQX |
224 |
400 |
15:24:02 |
TRQX |
1251 |
400 |
15:24:03 |
TRQX |
1000 |
400 |
15:26:56 |
XLON |
194 |
400 |
15:26:56 |
XLON |
372 |
400 |
15:26:56 |
XLON |
1578 |
400 |
15:28:21 |
TRQX |
1265 |
400 |
15:28:21 |
TRQX |
370 |
400 |
15:28:22 |
TRQX |
712 |
400 |
15:28:22 |
TRQX |
1106 |
400 |
15:29:44 |
TRQX |
1200 |
400 |
15:29:45 |
XLON |
1000 |
400 |
15:29:46 |
XLON |
376 |
401 |
15:29:47 |
XLON |