27 July 2021
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 27 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 649.4582p per share:
Number of ordinary shares purchased: |
308,000 |
Highest purchase price paid per share: |
652.4000p |
Lowest purchase price paid per share: |
645.0000p |
Following the above transaction, the Company has 968,441,146 ordinary shares in issue and holds 4,180,259 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 964,260,887 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 Merrill Lynch International on behalf of the Company as part of the buyback programme.
Enquiries:
Auto Trader Group plc |
0345 111 0006 |
|
|
Schedule of Purchases - Individual Transactions
Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
478 |
649.40 |
08:12:51 |
XLON |
1306 |
649.00 |
08:12:57 |
XLON |
2437 |
649.60 |
08:14:59 |
XLON |
1113 |
649.40 |
08:16:01 |
XLON |
350 |
649.80 |
08:21:42 |
XLON |
500 |
650.00 |
08:22:13 |
XLON |
348 |
649.60 |
08:22:57 |
XLON |
4 |
649.60 |
08:22:57 |
XLON |
450 |
649.40 |
08:23:02 |
XLON |
350 |
649.40 |
08:23:02 |
XLON |
369 |
649.20 |
08:23:02 |
XLON |
267 |
649.20 |
08:23:18 |
XLON |
480 |
649.20 |
08:24:05 |
XLON |
289 |
649.00 |
08:24:06 |
XLON |
177 |
649.00 |
08:24:06 |
XLON |
252 |
650.00 |
08:29:53 |
XLON |
83 |
650.00 |
08:29:53 |
XLON |
168 |
649.80 |
08:30:06 |
XLON |
171 |
649.80 |
08:30:06 |
XLON |
80 |
649.80 |
08:30:06 |
XLON |
1097 |
649.80 |
08:30:20 |
XLON |
400 |
649.60 |
08:31:01 |
XLON |
64 |
649.60 |
08:31:01 |
XLON |
418 |
649.40 |
08:31:32 |
XLON |
414 |
649.00 |
08:31:37 |
XLON |
597 |
649.20 |
08:32:08 |
XLON |
29 |
649.00 |
08:32:08 |
XLON |
191 |
648.80 |
08:32:09 |
XLON |
428 |
648.80 |
08:32:10 |
XLON |
218 |
648.80 |
08:32:10 |
XLON |
350 |
648.80 |
08:32:34 |
XLON |
276 |
648.80 |
08:32:34 |
XLON |
1281 |
648.40 |
08:33:01 |
XLON |
769 |
648.40 |
08:35:06 |
XLON |
340 |
648.20 |
08:35:07 |
XLON |
946 |
648.00 |
08:36:01 |
XLON |
6 |
648.00 |
08:36:01 |
XLON |
338 |
648.20 |
08:36:38 |
XLON |
378 |
647.80 |
08:37:10 |
XLON |
395 |
648.80 |
08:40:25 |
XLON |
434 |
648.80 |
08:41:42 |
XLON |
678 |
648.40 |
08:42:54 |
XLON |
362 |
648.20 |
08:42:54 |
XLON |
379 |
648.00 |
08:43:57 |
XLON |
350 |
648.20 |
08:45:42 |
XLON |
382 |
648.40 |
08:46:29 |
XLON |
150 |
649.00 |
08:47:13 |
XLON |
410 |
649.00 |
08:47:13 |
XLON |
513 |
649.00 |
08:47:22 |
XLON |
420 |
649.00 |
08:47:31 |
XLON |
90 |
649.40 |
08:48:13 |
XLON |
196 |
649.40 |
08:48:13 |
XLON |
37 |
649.40 |
08:48:13 |
XLON |
31 |
649.40 |
08:48:13 |
XLON |
87 |
649.40 |
08:48:13 |
XLON |
56 |
649.40 |
08:48:32 |
XLON |
98 |
649.40 |
08:48:32 |
XLON |
34 |
649.40 |
08:48:32 |
XLON |
28 |
649.40 |
08:48:32 |
XLON |
80 |
649.40 |
08:48:32 |
XLON |
553 |
649.40 |
08:48:32 |
XLON |
428 |
649.20 |
08:48:46 |
XLON |
853 |
649.00 |
08:48:52 |
XLON |
367 |
649.00 |
08:52:16 |
XLON |
210 |
649.20 |
08:54:48 |
XLON |
530 |
649.20 |
08:54:48 |
XLON |
137 |
649.40 |
08:57:52 |
XLON |
548 |
649.40 |
08:57:52 |
XLON |
370 |
649.40 |
08:58:00 |
XLON |
167 |
649.40 |
08:58:48 |
XLON |
242 |
649.60 |
08:59:09 |
XLON |
198 |
649.60 |
08:59:09 |
XLON |
228 |
649.60 |
08:59:09 |
XLON |
260 |
649.60 |
08:59:13 |
XLON |
75 |
649.60 |
08:59:13 |
XLON |
90 |
649.60 |
08:59:13 |
XLON |
211 |
649.60 |
08:59:13 |
XLON |
350 |
649.60 |
08:59:13 |
XLON |
144 |
650.60 |
09:00:16 |
XLON |
180 |
650.60 |
09:00:36 |
XLON |
334 |
650.40 |
09:00:39 |
XLON |
325 |
650.40 |
09:01:10 |
XLON |
72 |
650.40 |
09:01:10 |
XLON |
168 |
650.40 |
09:01:10 |
XLON |
251 |
650.80 |
09:01:32 |
XLON |
1726 |
650.80 |
09:02:32 |
XLON |
392 |
650.40 |
09:03:32 |
XLON |
1738 |
650.20 |
09:05:39 |
XLON |
136 |
650.40 |
09:09:11 |
XLON |
756 |
650.40 |
09:09:11 |
XLON |
423 |
650.40 |
09:09:11 |
XLON |
350 |
650.40 |
09:09:11 |
XLON |
339 |
650.40 |
09:09:11 |
XLON |
600 |
650.40 |
09:09:11 |
XLON |
359 |
650.80 |
09:11:09 |
XLON |
561 |
650.40 |
09:13:47 |
XLON |
600 |
652.20 |
09:18:23 |
XLON |
350 |
652.20 |
09:18:23 |
XLON |
1281 |
652.00 |
09:18:23 |
XLON |
600 |
651.80 |
09:18:23 |
XLON |
354 |
651.80 |
09:18:23 |
XLON |
350 |
652.00 |
09:18:23 |
XLON |
32 |
652.00 |
09:18:23 |
XLON |
382 |
651.60 |
09:18:39 |
XLON |
20 |
651.60 |
09:18:39 |
XLON |
345 |
650.80 |
09:19:21 |
XLON |
335 |
650.20 |
09:20:38 |
XLON |
331 |
649.80 |
09:21:04 |
XLON |
349 |
649.60 |
09:22:55 |
XLON |
84 |
649.40 |
09:22:55 |
XLON |
297 |
649.40 |
09:22:56 |
XLON |
575 |
649.40 |
09:22:56 |
XLON |
694 |
648.80 |
09:24:54 |
XLON |
718 |
648.60 |
09:25:14 |
XLON |
429 |
648.60 |
09:27:45 |
XLON |
76 |
648.20 |
09:27:48 |
XLON |
459 |
648.20 |
09:27:48 |
XLON |
244 |
648.20 |
09:28:08 |
XLON |
349 |
648.20 |
09:30:17 |
XLON |
330 |
648.60 |
09:32:42 |
XLON |
428 |
648.60 |
09:32:45 |
XLON |
500 |
648.40 |
09:32:45 |
XLON |
20 |
648.40 |
09:32:45 |
XLON |
600 |
649.20 |
09:41:11 |
XLON |
37 |
649.20 |
09:41:11 |
XLON |
19 |
649.20 |
09:41:11 |
XLON |
37 |
649.20 |
09:41:11 |
XLON |
19 |
649.20 |
09:41:11 |
XLON |
37 |
649.20 |
09:41:11 |
XLON |
19 |
649.20 |
09:41:11 |
XLON |
37 |
649.20 |
09:41:11 |
XLON |
19 |
649.20 |
09:41:11 |
XLON |
350 |
649.20 |
09:41:11 |
XLON |
37 |
649.20 |
09:41:11 |
XLON |
19 |
649.20 |
09:41:11 |
XLON |
37 |
649.20 |
09:41:11 |
XLON |
350 |
649.20 |
09:41:11 |
XLON |
19 |
649.20 |
09:41:11 |
XLON |
406 |
649.20 |
09:42:05 |
XLON |
1890 |
649.20 |
09:42:05 |
XLON |
838 |
648.80 |
09:47:06 |
XLON |
350 |
649.00 |
09:55:17 |
XLON |
174 |
649.20 |
09:55:33 |
XLON |
38 |
649.20 |
09:55:33 |
XLON |
32 |
649.20 |
09:55:33 |
XLON |
90 |
649.20 |
09:55:33 |
XLON |
383 |
649.20 |
09:55:33 |
XLON |
350 |
649.20 |
09:55:33 |
XLON |
174 |
649.20 |
09:55:33 |
XLON |
376 |
649.20 |
09:55:33 |
XLON |
40 |
649.20 |
09:55:33 |
XLON |
31 |
649.20 |
09:55:33 |
XLON |
576 |
649.20 |
09:59:58 |
XLON |
66 |
649.20 |
09:59:58 |
XLON |
380 |
649.20 |
09:59:58 |
XLON |
350 |
649.00 |
10:01:18 |
XLON |
383 |
649.00 |
10:01:18 |
XLON |
1281 |
648.80 |
10:03:00 |
XLON |
337 |
648.60 |
10:03:58 |
XLON |
102 |
648.40 |
10:03:58 |
XLON |
454 |
648.40 |
10:03:58 |
XLON |
34 |
648.00 |
10:05:07 |
XLON |
424 |
648.00 |
10:05:07 |
XLON |
350 |
648.80 |
10:10:14 |
XLON |
110 |
648.80 |
10:10:14 |
XLON |
303 |
648.80 |
10:10:14 |
XLON |
192 |
648.80 |
10:10:14 |
XLON |
68 |
648.40 |
10:12:53 |
XLON |
425 |
649.00 |
10:25:38 |
XLON |
321 |
649.00 |
10:25:38 |
XLON |
74 |
649.00 |
10:25:38 |
XLON |
350 |
649.00 |
10:27:17 |
XLON |
17 |
649.00 |
10:27:17 |
XLON |
418 |
649.20 |
10:29:25 |
XLON |
344 |
649.20 |
10:29:25 |
XLON |
344 |
649.20 |
10:29:25 |
XLON |
344 |
649.20 |
10:29:25 |
XLON |
96 |
649.20 |
10:29:25 |
XLON |
249 |
649.20 |
10:29:31 |
XLON |
375 |
649.20 |
10:29:31 |
XLON |
234 |
649.60 |
10:29:42 |
XLON |
94 |
649.60 |
10:29:42 |
XLON |
54 |
649.60 |
10:29:42 |
XLON |
127 |
649.60 |
10:29:42 |
XLON |
626 |
651.00 |
10:35:28 |
XLON |
619 |
651.00 |
10:35:28 |
XLON |
374 |
651.00 |
10:35:29 |
XLON |
156 |
651.00 |
10:35:29 |
XLON |
44 |
651.00 |
10:35:29 |
XLON |
350 |
651.60 |
10:36:48 |
XLON |
454 |
651.40 |
10:38:18 |
XLON |
2514 |
651.40 |
10:39:19 |
XLON |
147 |
651.40 |
10:39:19 |
XLON |
304 |
651.20 |
10:39:19 |
XLON |
92 |
651.20 |
10:39:19 |
XLON |
379 |
652.00 |
10:44:40 |
XLON |
350 |
652.00 |
10:44:44 |
XLON |
440 |
652.00 |
10:44:44 |
XLON |
7 |
652.00 |
10:44:44 |
XLON |
83 |
652.00 |
10:45:59 |
XLON |
289 |
652.00 |
10:45:59 |
XLON |
504 |
651.60 |
10:46:02 |
XLON |
826 |
651.20 |
10:47:31 |
XLON |
692 |
651.00 |
10:49:10 |
XLON |
1108 |
650.80 |
10:49:11 |
XLON |
165 |
650.60 |
10:49:19 |
XLON |
266 |
650.60 |
10:50:21 |
XLON |
369 |
650.40 |
10:51:10 |
XLON |
353 |
650.60 |
10:51:42 |
XLON |
242 |
650.40 |
10:53:22 |
XLON |
141 |
650.20 |
10:53:38 |
XLON |
623 |
650.20 |
10:53:38 |
XLON |
195 |
650.40 |
10:54:56 |
XLON |
350 |
650.40 |
10:54:56 |
XLON |
350 |
650.40 |
10:56:04 |
XLON |
429 |
650.40 |
10:56:04 |
XLON |
325 |
650.40 |
10:56:04 |
XLON |
374 |
650.20 |
10:56:07 |
XLON |
59 |
650.20 |
10:56:07 |
XLON |
44 |
650.20 |
10:58:03 |
XLON |
542 |
650.20 |
10:58:03 |
XLON |
350 |
650.40 |
11:00:18 |
XLON |
377 |
650.40 |
11:00:19 |
XLON |
400 |
650.20 |
11:00:19 |
XLON |
409 |
650.20 |
11:00:19 |
XLON |
938 |
650.20 |
11:00:19 |
XLON |
539 |
650.20 |
11:01:27 |
XLON |
152 |
650.20 |
11:01:27 |
XLON |
127 |
650.20 |
11:01:27 |
XLON |
27 |
650.20 |
11:01:27 |
XLON |
22 |
651.40 |
11:03:33 |
XLON |
353 |
651.40 |
11:03:33 |
XLON |
350 |
652.20 |
11:08:03 |
XLON |
528 |
652.20 |
11:09:50 |
XLON |
588 |
652.00 |
11:10:11 |
XLON |
355 |
652.00 |
11:10:11 |
XLON |
350 |
651.80 |
11:10:11 |
XLON |
480 |
651.80 |
11:10:11 |
XLON |
231 |
651.80 |
11:10:11 |
XLON |
749 |
651.60 |
11:12:52 |
XLON |
703 |
651.40 |
11:12:52 |
XLON |
245 |
651.00 |
11:13:20 |
XLON |
190 |
651.00 |
11:13:20 |
XLON |
232 |
650.80 |
11:16:16 |
XLON |
349 |
650.80 |
11:16:16 |
XLON |
2355 |
651.00 |
11:19:24 |
XLON |
2 |
650.60 |
11:19:29 |
XLON |
334 |
650.60 |
11:19:29 |
XLON |
230 |
650.40 |
11:19:29 |
XLON |
498 |
650.40 |
11:19:29 |
XLON |
90 |
650.40 |
11:19:53 |
XLON |
230 |
651.00 |
11:28:54 |
XLON |
115 |
651.00 |
11:28:54 |
XLON |
40 |
651.00 |
11:28:54 |
XLON |
79 |
651.00 |
11:28:54 |
XLON |
417 |
651.00 |
11:28:55 |
XLON |
1482 |
651.00 |
11:28:55 |
XLON |
212 |
651.20 |
11:29:50 |
XLON |
180 |
651.20 |
11:29:50 |
XLON |
347 |
651.20 |
11:29:50 |
XLON |
180 |
651.20 |
11:29:50 |
XLON |
119 |
651.00 |
11:29:54 |
XLON |
172 |
651.00 |
11:29:54 |
XLON |
129 |
651.00 |
11:29:54 |
XLON |
733 |
651.20 |
11:29:56 |
XLON |
408 |
651.40 |
11:30:39 |
XLON |
56 |
651.40 |
11:30:43 |
XLON |
14 |
651.40 |
11:30:46 |
XLON |
488 |
651.40 |
11:30:46 |
XLON |
350 |
651.20 |
11:32:07 |
XLON |
488 |
651.20 |
11:32:07 |
XLON |
1281 |
651.00 |
11:32:07 |
XLON |
2386 |
651.00 |
11:40:24 |
XLON |
2259 |
651.00 |
11:51:15 |
XLON |
350 |
650.80 |
11:57:30 |
XLON |
662 |
650.80 |
11:57:30 |
XLON |
5341 |
650.80 |
12:14:25 |
XLON |
497 |
650.80 |
12:14:25 |
XLON |
939 |
650.00 |
12:17:28 |
XLON |
350 |
650.00 |
12:17:28 |
XLON |
480 |
650.00 |
12:17:28 |
XLON |
567 |
650.00 |
12:17:28 |
XLON |
350 |
650.40 |
12:19:44 |
XLON |
603 |
650.40 |
12:19:44 |
XLON |
367 |
650.20 |
12:19:44 |
XLON |
136 |
650.00 |
12:22:29 |
XLON |
502 |
650.00 |
12:22:29 |
XLON |
527 |
649.80 |
12:28:24 |
XLON |
124 |
649.80 |
12:28:24 |
XLON |
718 |
649.60 |
12:28:24 |
XLON |
507 |
649.60 |
12:28:28 |
XLON |
390 |
649.80 |
12:33:45 |
XLON |
123 |
649.60 |
12:33:49 |
XLON |
102 |
649.60 |
12:33:49 |
XLON |
245 |
649.60 |
12:33:49 |
XLON |
484 |
649.60 |
12:33:51 |
XLON |
590 |
649.80 |
12:35:05 |
XLON |
582 |
650.00 |
12:35:09 |
XLON |
145 |
650.00 |
12:35:30 |
XLON |
513 |
650.00 |
12:35:51 |
XLON |
448 |
650.00 |
12:39:08 |
XLON |
240 |
650.20 |
12:40:13 |
XLON |
63 |
650.20 |
12:40:13 |
XLON |
362 |
650.00 |
12:40:14 |
XLON |
402 |
650.00 |
12:43:02 |
XLON |
938 |
649.80 |
12:43:02 |
XLON |
400 |
649.60 |
12:43:04 |
XLON |
371 |
649.60 |
12:43:04 |
XLON |
357 |
649.80 |
12:46:08 |
XLON |
600 |
649.60 |
12:50:01 |
XLON |
186 |
649.60 |
12:50:01 |
XLON |
476 |
649.40 |
12:50:35 |
XLON |
805 |
649.20 |
12:51:02 |
XLON |
420 |
649.20 |
12:51:17 |
XLON |
350 |
649.80 |
12:58:44 |
XLON |
3086 |
650.00 |
13:00:12 |
XLON |
600 |
650.00 |
13:00:12 |
XLON |
27 |
650.00 |
13:00:12 |
XLON |
454 |
649.60 |
13:03:54 |
XLON |
385 |
650.00 |
13:05:02 |
XLON |
335 |
650.00 |
13:05:02 |
XLON |
397 |
650.00 |
13:05:07 |
XLON |
600 |
650.00 |
13:11:01 |
XLON |
350 |
650.00 |
13:11:01 |
XLON |
352 |
650.00 |
13:11:01 |
XLON |
100 |
650.00 |
13:11:01 |
XLON |
350 |
650.00 |
13:13:27 |
XLON |
600 |
650.00 |
13:13:27 |
XLON |
13 |
650.00 |
13:13:27 |
XLON |
741 |
649.80 |
13:14:02 |
XLON |
540 |
649.60 |
13:14:04 |
XLON |
230 |
649.60 |
13:18:18 |
XLON |
270 |
649.60 |
13:18:18 |
XLON |
600 |
649.60 |
13:20:10 |
XLON |
350 |
649.60 |
13:20:10 |
XLON |
11 |
649.60 |
13:20:10 |
XLON |
1281 |
649.40 |
13:20:12 |
XLON |
353 |
649.20 |
13:20:42 |
XLON |
340 |
648.80 |
13:22:53 |
XLON |
468 |
648.60 |
13:23:25 |
XLON |
350 |
648.80 |
13:30:16 |
XLON |
167 |
648.80 |
13:30:16 |
XLON |
258 |
648.60 |
13:30:16 |
XLON |
109 |
648.60 |
13:30:16 |
XLON |
1169 |
648.40 |
13:30:20 |
XLON |
405 |
648.20 |
13:30:23 |
XLON |
778 |
648.00 |
13:32:15 |
XLON |
296 |
647.80 |
13:32:17 |
XLON |
365 |
647.80 |
13:32:20 |
XLON |
140 |
647.80 |
13:32:20 |
XLON |
435 |
648.00 |
13:33:23 |
XLON |
534 |
647.80 |
13:36:04 |
XLON |
350 |
648.40 |
13:40:59 |
XLON |
238 |
648.40 |
13:40:59 |
XLON |
18 |
648.40 |
13:40:59 |
XLON |
238 |
648.40 |
13:40:59 |
XLON |
696 |
648.20 |
13:40:59 |
XLON |
506 |
648.20 |
13:40:59 |
XLON |
350 |
648.40 |
13:43:05 |
XLON |
576 |
648.40 |
13:43:05 |
XLON |
25 |
648.40 |
13:43:05 |
XLON |
1125 |
649.80 |
13:50:06 |
XLON |
468 |
649.80 |
13:52:36 |
XLON |
404 |
649.60 |
13:59:18 |
XLON |
713 |
649.40 |
13:59:48 |
XLON |
358 |
650.20 |
14:03:37 |
XLON |
382 |
650.20 |
14:03:37 |
XLON |
192 |
650.20 |
14:03:37 |
XLON |
426 |
650.20 |
14:03:37 |
XLON |
358 |
650.20 |
14:03:37 |
XLON |
382 |
650.20 |
14:03:37 |
XLON |
192 |
650.20 |
14:03:37 |
XLON |
358 |
650.20 |
14:03:40 |
XLON |
192 |
650.20 |
14:03:40 |
XLON |
524 |
650.00 |
14:03:59 |
XLON |
757 |
650.00 |
14:03:59 |
XLON |
1358 |
649.80 |
14:04:50 |
XLON |
1582 |
649.80 |
14:04:50 |
XLON |
410 |
650.00 |
14:04:50 |
XLON |
905 |
650.00 |
14:04:50 |
XLON |
42 |
649.80 |
14:04:51 |
XLON |
350 |
650.20 |
14:05:18 |
XLON |
360 |
650.20 |
14:05:18 |
XLON |
5 |
650.20 |
14:07:03 |
XLON |
87 |
650.20 |
14:07:03 |
XLON |
204 |
650.20 |
14:07:03 |
XLON |
87 |
650.40 |
14:07:06 |
XLON |
155 |
650.40 |
14:07:06 |
XLON |
338 |
650.40 |
14:07:06 |
XLON |
87 |
650.40 |
14:07:10 |
XLON |
203 |
650.40 |
14:07:10 |
XLON |
722 |
650.40 |
14:07:10 |
XLON |
2324 |
650.40 |
14:08:51 |
XLON |
574 |
650.60 |
14:10:47 |
XLON |
46 |
650.60 |
14:15:23 |
XLON |
261 |
650.60 |
14:15:23 |
XLON |
350 |
650.60 |
14:15:23 |
XLON |
112 |
650.60 |
14:15:23 |
XLON |
261 |
650.60 |
14:15:23 |
XLON |
350 |
650.60 |
14:15:23 |
XLON |
112 |
650.60 |
14:15:23 |
XLON |
1 |
650.60 |
14:15:23 |
XLON |
452 |
650.40 |
14:15:23 |
XLON |
829 |
650.40 |
14:15:23 |
XLON |
350 |
650.40 |
14:19:55 |
XLON |
463 |
651.60 |
14:20:31 |
XLON |
364 |
651.60 |
14:20:31 |
XLON |
18 |
651.60 |
14:20:31 |
XLON |
110 |
651.60 |
14:20:31 |
XLON |
322 |
652.00 |
14:20:58 |
XLON |
380 |
652.00 |
14:20:58 |
XLON |
277 |
652.00 |
14:23:20 |
XLON |
239 |
652.00 |
14:23:20 |
XLON |
2169 |
652.00 |
14:23:20 |
XLON |
107 |
652.20 |
14:23:21 |
XLON |
1052 |
652.20 |
14:23:21 |
XLON |
172 |
652.20 |
14:23:21 |
XLON |
701 |
651.60 |
14:26:50 |
XLON |
295 |
651.20 |
14:29:07 |
XLON |
71 |
651.20 |
14:30:05 |
XLON |
205 |
651.20 |
14:30:13 |
XLON |
81 |
651.20 |
14:30:21 |
XLON |
45 |
651.20 |
14:30:21 |
XLON |
54 |
651.20 |
14:30:21 |
XLON |
126 |
651.20 |
14:30:21 |
XLON |
440 |
651.00 |
14:34:06 |
XLON |
339 |
650.80 |
14:34:11 |
XLON |
713 |
650.60 |
14:35:04 |
XLON |
605 |
650.40 |
14:35:20 |
XLON |
46 |
650.60 |
14:37:14 |
XLON |
38 |
650.60 |
14:37:14 |
XLON |
90 |
650.60 |
14:37:14 |
XLON |
212 |
650.60 |
14:37:14 |
XLON |
90 |
650.60 |
14:37:14 |
XLON |
212 |
650.60 |
14:37:14 |
XLON |
90 |
650.60 |
14:37:14 |
XLON |
205 |
650.60 |
14:37:14 |
XLON |
7 |
650.60 |
14:37:14 |
XLON |
90 |
650.60 |
14:37:14 |
XLON |
212 |
650.60 |
14:37:14 |
XLON |
90 |
650.60 |
14:37:14 |
XLON |
212 |
650.60 |
14:37:14 |
XLON |
90 |
650.60 |
14:37:14 |
XLON |
212 |
650.60 |
14:37:14 |
XLON |
347 |
651.20 |
14:37:28 |
XLON |
90 |
651.20 |
14:37:28 |
XLON |
395 |
651.20 |
14:37:28 |
XLON |
395 |
651.20 |
14:37:28 |
XLON |
422 |
651.40 |
14:38:12 |
XLON |
209 |
651.40 |
14:38:12 |
XLON |
9 |
652.20 |
14:38:59 |
XLON |
496 |
652.20 |
14:38:59 |
XLON |
304 |
652.20 |
14:38:59 |
XLON |
280 |
652.40 |
14:40:02 |
XLON |
90 |
652.40 |
14:40:02 |
XLON |
350 |
652.40 |
14:40:02 |
XLON |
307 |
652.40 |
14:40:02 |
XLON |
350 |
652.40 |
14:40:05 |
XLON |
302 |
652.40 |
14:40:05 |
XLON |
582 |
652.40 |
14:40:05 |
XLON |
225 |
652.40 |
14:40:05 |
XLON |
583 |
652.00 |
14:40:20 |
XLON |
1456 |
651.80 |
14:40:34 |
XLON |
350 |
651.80 |
14:43:39 |
XLON |
602 |
651.80 |
14:43:39 |
XLON |
113 |
651.80 |
14:43:39 |
XLON |
503 |
651.80 |
14:43:39 |
XLON |
356 |
651.80 |
14:43:46 |
XLON |
420 |
651.80 |
14:43:46 |
XLON |
600 |
651.80 |
14:44:53 |
XLON |
350 |
651.80 |
14:44:53 |
XLON |
140 |
651.60 |
14:44:54 |
XLON |
1141 |
651.60 |
14:44:54 |
XLON |
338 |
651.80 |
14:46:25 |
XLON |
24 |
651.80 |
14:46:25 |
XLON |
408 |
651.80 |
14:46:25 |
XLON |
638 |
651.60 |
14:47:44 |
XLON |
42 |
651.40 |
14:48:27 |
XLON |
439 |
651.40 |
14:48:29 |
XLON |
270 |
651.40 |
14:49:37 |
XLON |
178 |
651.40 |
14:49:37 |
XLON |
503 |
651.40 |
14:49:37 |
XLON |
264 |
651.20 |
14:49:41 |
XLON |
582 |
651.20 |
14:49:41 |
XLON |
263 |
651.20 |
14:49:43 |
XLON |
656 |
651.00 |
14:49:50 |
XLON |
518 |
650.60 |
14:50:45 |
XLON |
946 |
650.40 |
14:51:25 |
XLON |
350 |
650.20 |
14:51:43 |
XLON |
151 |
650.20 |
14:51:43 |
XLON |
418 |
650.00 |
14:51:47 |
XLON |
391 |
650.00 |
14:52:20 |
XLON |
424 |
650.20 |
14:53:29 |
XLON |
21 |
650.20 |
14:53:29 |
XLON |
80 |
650.20 |
14:53:29 |
XLON |
224 |
650.20 |
14:53:29 |
XLON |
31 |
650.20 |
14:53:29 |
XLON |
352 |
650.20 |
14:53:33 |
XLON |
186 |
650.20 |
14:53:33 |
XLON |
368 |
650.00 |
14:53:35 |
XLON |
241 |
650.00 |
14:53:35 |
XLON |
3 |
650.20 |
14:54:24 |
XLON |
331 |
650.20 |
14:54:24 |
XLON |
350 |
650.20 |
14:55:08 |
XLON |
671 |
650.20 |
14:55:08 |
XLON |
237 |
650.00 |
14:55:12 |
XLON |
334 |
650.00 |
14:55:54 |
XLON |
29 |
650.00 |
14:56:42 |
XLON |
619 |
650.00 |
14:56:42 |
XLON |
241 |
650.00 |
14:56:42 |
XLON |
350 |
650.00 |
14:57:04 |
XLON |
299 |
650.00 |
14:57:04 |
XLON |
445 |
650.20 |
14:59:04 |
XLON |
454 |
650.20 |
14:59:04 |
XLON |
360 |
650.20 |
14:59:54 |
XLON |
81 |
650.20 |
14:59:54 |
XLON |
189 |
650.20 |
14:59:54 |
XLON |
249 |
650.20 |
14:59:54 |
XLON |
378 |
650.20 |
15:00:51 |
XLON |
595 |
650.20 |
15:00:51 |
XLON |
543 |
650.00 |
15:00:51 |
XLON |
345 |
650.20 |
15:02:00 |
XLON |
179 |
650.20 |
15:02:00 |
XLON |
461 |
650.20 |
15:02:00 |
XLON |
646 |
650.00 |
15:02:42 |
XLON |
333 |
650.00 |
15:02:42 |
XLON |
30 |
650.00 |
15:03:34 |
XLON |
488 |
650.00 |
15:03:34 |
XLON |
389 |
650.00 |
15:04:20 |
XLON |
1683 |
649.80 |
15:05:09 |
XLON |
454 |
650.00 |
15:06:42 |
XLON |
335 |
650.00 |
15:06:42 |
XLON |
3354 |
650.00 |
15:07:54 |
XLON |
519 |
650.00 |
15:10:23 |
XLON |
467 |
650.00 |
15:10:54 |
XLON |
280 |
650.00 |
15:10:54 |
XLON |
26 |
650.00 |
15:12:03 |
XLON |
30 |
650.00 |
15:12:03 |
XLON |
467 |
650.00 |
15:12:03 |
XLON |
32 |
650.00 |
15:13:02 |
XLON |
24 |
650.00 |
15:13:02 |
XLON |
467 |
650.00 |
15:13:02 |
XLON |
440 |
650.00 |
15:13:02 |
XLON |
695 |
649.80 |
15:13:30 |
XLON |
600 |
649.80 |
15:14:47 |
XLON |
350 |
649.80 |
15:14:47 |
XLON |
14 |
649.80 |
15:14:47 |
XLON |
586 |
649.60 |
15:14:51 |
XLON |
366 |
649.80 |
15:14:58 |
XLON |
526 |
649.60 |
15:17:32 |
XLON |
600 |
649.60 |
15:17:32 |
XLON |
9 |
649.60 |
15:17:32 |
XLON |
617 |
649.40 |
15:17:52 |
XLON |
373 |
649.40 |
15:17:52 |
XLON |
1000 |
649.20 |
15:18:27 |
XLON |
639 |
649.00 |
15:18:27 |
XLON |
13 |
649.00 |
15:20:52 |
XLON |
788 |
648.80 |
15:20:53 |
XLON |
174 |
648.60 |
15:20:53 |
XLON |
319 |
648.60 |
15:20:53 |
XLON |
882 |
648.40 |
15:20:54 |
XLON |
38 |
648.40 |
15:20:57 |
XLON |
230 |
648.40 |
15:20:58 |
XLON |
263 |
649.40 |
15:23:33 |
XLON |
350 |
649.40 |
15:23:41 |
XLON |
26 |
649.40 |
15:23:54 |
XLON |
24 |
649.40 |
15:23:54 |
XLON |
902 |
649.40 |
15:23:54 |
XLON |
10 |
649.40 |
15:24:56 |
XLON |
12 |
649.40 |
15:24:56 |
XLON |
172 |
649.40 |
15:24:56 |
XLON |
58 |
649.40 |
15:25:09 |
XLON |
10 |
649.40 |
15:25:12 |
XLON |
453 |
649.40 |
15:25:12 |
XLON |
531 |
649.40 |
15:25:12 |
XLON |
411 |
649.40 |
15:27:03 |
XLON |
1146 |
649.00 |
15:27:03 |
XLON |
135 |
649.00 |
15:27:03 |
XLON |
600 |
649.20 |
15:27:03 |
XLON |
523 |
649.20 |
15:28:51 |
XLON |
639 |
649.20 |
15:28:51 |
XLON |
1267 |
649.00 |
15:31:35 |
XLON |
1605 |
649.00 |
15:31:35 |
XLON |
341 |
648.60 |
15:32:26 |
XLON |
350 |
649.40 |
15:37:36 |
XLON |
350 |
649.40 |
15:37:36 |
XLON |
44 |
649.40 |
15:37:36 |
XLON |
34 |
649.40 |
15:37:36 |
XLON |
816 |
649.40 |
15:37:36 |
XLON |
350 |
649.40 |
15:37:36 |
XLON |
350 |
649.40 |
15:37:36 |
XLON |
350 |
649.40 |
15:37:36 |
XLON |
350 |
649.40 |
15:37:36 |
XLON |
524 |
649.40 |
15:37:40 |
XLON |
68 |
649.40 |
15:37:40 |
XLON |
590 |
649.00 |
15:39:10 |
XLON |
587 |
648.80 |
15:41:07 |
XLON |
20 |
648.60 |
15:41:09 |
XLON |
1019 |
648.60 |
15:41:09 |
XLON |
709 |
648.40 |
15:41:17 |
XLON |
350 |
648.60 |
15:44:16 |
XLON |
940 |
648.60 |
15:44:16 |
XLON |
4 |
648.40 |
15:44:34 |
XLON |
179 |
648.40 |
15:44:34 |
XLON |
29 |
648.40 |
15:45:04 |
XLON |
22 |
648.40 |
15:45:04 |
XLON |
18 |
648.40 |
15:45:04 |
XLON |
540 |
648.40 |
15:45:27 |
XLON |
18 |
648.40 |
15:46:09 |
XLON |
22 |
648.40 |
15:46:09 |
XLON |
2422 |
648.40 |
15:47:50 |
XLON |
3070 |
648.40 |
15:50:05 |
XLON |
4 |
648.40 |
15:50:05 |
XLON |
482 |
648.40 |
15:50:05 |
XLON |
49 |
648.00 |
15:52:27 |
XLON |
820 |
648.00 |
15:52:29 |
XLON |
163 |
648.00 |
15:52:29 |
XLON |
1664 |
648.00 |
15:52:29 |
XLON |
630 |
647.80 |
15:52:50 |
XLON |
756 |
647.60 |
15:52:50 |
XLON |
58 |
647.60 |
15:53:01 |
XLON |
52 |
647.60 |
15:54:07 |
XLON |
624 |
647.60 |
15:54:50 |
XLON |
86 |
648.00 |
15:58:11 |
XLON |
990 |
648.00 |
15:58:11 |
XLON |
29 |
648.00 |
15:58:15 |
XLON |
36 |
648.00 |
15:58:15 |
XLON |
3542 |
647.80 |
16:00:08 |
XLON |
350 |
647.80 |
16:00:25 |
XLON |
37 |
647.80 |
16:00:38 |
XLON |
45 |
647.80 |
16:00:38 |
XLON |
878 |
647.80 |
16:00:38 |
XLON |
1835 |
647.80 |
16:03:02 |
XLON |
600 |
648.00 |
16:03:40 |
XLON |
383 |
648.00 |
16:03:40 |
XLON |
831 |
648.00 |
16:03:40 |
XLON |
30 |
648.00 |
16:03:40 |
XLON |
1281 |
647.80 |
16:03:42 |
XLON |
1862 |
648.00 |
16:07:27 |
XLON |
3511 |
648.00 |
16:07:27 |
XLON |
350 |
648.00 |
16:07:27 |
XLON |
600 |
648.00 |
16:07:27 |
XLON |
460 |
648.00 |
16:07:27 |
XLON |
750 |
648.00 |
16:07:27 |
XLON |
378 |
647.20 |
16:09:17 |
XLON |
381 |
647.00 |
16:09:17 |
XLON |
312 |
646.80 |
16:09:17 |
XLON |
429 |
646.80 |
16:09:17 |
XLON |
489 |
646.80 |
16:10:25 |
XLON |
77 |
646.60 |
16:10:33 |
XLON |
262 |
646.60 |
16:10:33 |
XLON |
385 |
646.40 |
16:10:35 |
XLON |
29 |
646.60 |
16:11:27 |
XLON |
1506 |
646.60 |
16:11:45 |
XLON |
140 |
646.60 |
16:11:45 |
XLON |
1442 |
646.40 |
16:13:44 |
XLON |
298 |
646.00 |
16:14:31 |
XLON |
270 |
646.40 |
16:15:11 |
XLON |
28 |
646.40 |
16:15:18 |
XLON |
110 |
646.40 |
16:15:18 |
XLON |
37 |
646.40 |
16:15:18 |
XLON |
47 |
646.40 |
16:15:18 |
XLON |
47 |
646.60 |
16:15:34 |
XLON |
110 |
646.60 |
16:15:34 |
XLON |
203 |
646.60 |
16:16:07 |
XLON |
110 |
646.60 |
16:16:07 |
XLON |
17 |
646.60 |
16:16:07 |
XLON |
19 |
646.60 |
16:16:07 |
XLON |
2831 |
646.20 |
16:16:32 |
XLON |
334 |
646.20 |
16:16:32 |
XLON |
369 |
645.80 |
16:16:48 |
XLON |
376 |
645.60 |
16:17:28 |
XLON |
325 |
645.60 |
16:17:28 |
XLON |
277 |
645.60 |
16:18:23 |
XLON |
278 |
645.60 |
16:18:23 |
XLON |
378 |
645.40 |
16:18:35 |
XLON |
388 |
645.20 |
16:18:50 |
XLON |
469 |
645.00 |
16:18:52 |
XLON |
22 |
645.00 |
16:18:53 |
XLON |
345 |
645.00 |
16:18:55 |
XLON |
779 |
645.00 |
16:20:01 |
XLON |
284 |
645.60 |
16:21:34 |
XLON |
103 |
645.60 |
16:21:34 |
XLON |
554 |
645.60 |
16:21:34 |
XLON |
620 |
645.60 |
16:21:34 |
XLON |
30 |
645.60 |
16:22:06 |
XLON |
4757 |
645.60 |
16:22:35 |
XLON |
350 |
645.60 |
16:22:35 |
XLON |
98 |
645.60 |
16:22:35 |
XLON |
47 |
645.60 |
16:22:35 |
XLON |
514 |
645.40 |
16:24:35 |
XLON |
118 |
645.80 |
16:29:58 |
XLON |
11686 |
647.00 |
16:35:12 |
XLON |