t
| Date | 28 Feb 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202402280200PR_NEWS_UKDISCLO_0020.html |
Disseminated via PRN on 28 February 2024
PR Newswire
LONDON, United Kingdom, February 28
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase |
27 February 2024 |
Number of ordinary shares purchased |
295,608 |
Weighted average price paid (p) |
157.30 |
Highest price paid (p) |
158.80 |
Lowest price paid (p) |
155.30 |
Following the above purchase, FirstGroup holds 106,530,087 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 644,164,928. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 27 February 2024 is 644,164,928. This figure 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, FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup:
|
Contacts at Brunswick PR:
|
Contacts at Liberum Capital Limited:
|
Contacts at RBC Europe Limited:
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue |
Weighted average price (pence per share) |
Aggregated volume |
XLON |
157.17 |
92,985 |
BATE |
157.65 |
17,878 |
CHIX |
157.30 |
154,584 |
TRQX |
157.66 |
9,508 |
Aquis |
157.56 |
20,653 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:17:58 |
1263 |
158.20 |
CHIX |
08:34:23 |
400 |
157.70 |
CHIX |
08:34:23 |
863 |
157.70 |
CHIX |
08:35:59 |
141 |
157.30 |
CHIX |
08:35:59 |
1122 |
157.30 |
CHIX |
08:36:01 |
1263 |
156.90 |
CHIX |
08:37:16 |
436 |
156.80 |
CHIX |
08:37:27 |
827 |
156.80 |
CHIX |
08:42:31 |
1263 |
156.90 |
CHIX |
08:44:41 |
1263 |
156.70 |
CHIX |
08:44:43 |
560 |
156.30 |
CHIX |
08:46:31 |
1263 |
156.20 |
CHIX |
08:46:31 |
107 |
156.20 |
BATE |
08:46:31 |
9 |
156.20 |
CHIX |
08:46:31 |
107 |
156.20 |
Aquis |
08:46:31 |
214 |
156.20 |
XLON |
08:46:31 |
107 |
156.20 |
BATE |
08:46:31 |
67 |
156.20 |
Aquis |
08:46:31 |
40 |
156.20 |
Aquis |
08:46:31 |
223 |
156.20 |
XLON |
08:46:31 |
107 |
156.20 |
CHIX |
08:47:20 |
427 |
156.20 |
CHIX |
08:47:20 |
107 |
156.20 |
Aquis |
09:10:49 |
691 |
156.90 |
CHIX |
09:10:49 |
107 |
156.90 |
TRQX |
09:10:49 |
116 |
156.90 |
CHIX |
09:10:49 |
214 |
156.90 |
XLON |
09:10:49 |
572 |
156.90 |
CHIX |
09:10:49 |
437 |
156.90 |
XLON |
09:22:31 |
1263 |
156.90 |
CHIX |
09:22:31 |
116 |
156.90 |
CHIX |
09:22:31 |
321 |
156.90 |
XLON |
09:22:31 |
107 |
156.90 |
CHIX |
09:22:31 |
223 |
156.90 |
XLON |
09:22:32 |
107 |
156.90 |
Aquis |
09:42:10 |
284 |
157.00 |
CHIX |
09:42:10 |
400 |
157.00 |
CHIX |
09:42:10 |
107 |
157.00 |
TRQX |
09:42:10 |
116 |
157.00 |
CHIX |
09:42:10 |
214 |
157.00 |
XLON |
09:42:11 |
214 |
157.00 |
XLON |
09:42:12 |
579 |
157.00 |
CHIX |
09:42:12 |
223 |
157.00 |
CHIX |
09:42:12 |
437 |
157.00 |
XLON |
09:59:02 |
397 |
157.00 |
CHIX |
09:59:02 |
797 |
157.00 |
CHIX |
09:59:02 |
69 |
157.00 |
CHIX |
09:59:02 |
314 |
157.00 |
XLON |
09:59:02 |
123 |
157.00 |
XLON |
09:59:02 |
100 |
157.00 |
XLON |
09:59:02 |
337 |
157.00 |
XLON |
09:59:02 |
316 |
157.00 |
CHIX |
09:59:02 |
121 |
157.00 |
XLON |
09:59:02 |
1263 |
157.00 |
CHIX |
09:59:02 |
217 |
157.00 |
XLON |
09:59:02 |
220 |
157.00 |
XLON |
09:59:02 |
315 |
157.00 |
XLON |
09:59:02 |
10 |
157.00 |
XLON |
09:59:02 |
112 |
157.00 |
XLON |
09:59:02 |
260 |
157.00 |
XLON |
09:59:02 |
13 |
157.00 |
XLON |
09:59:05 |
1100 |
157.00 |
CHIX |
09:59:05 |
163 |
157.00 |
CHIX |
09:59:05 |
164 |
157.00 |
XLON |
09:59:13 |
165 |
157.00 |
CHIX |
09:59:14 |
1098 |
157.00 |
CHIX |
09:59:14 |
107 |
157.00 |
Aquis |
09:59:14 |
107 |
157.00 |
BATE |
09:59:14 |
223 |
157.00 |
XLON |
09:59:14 |
107 |
157.00 |
BATE |
09:59:14 |
223 |
157.00 |
XLON |
10:33:39 |
1202 |
157.90 |
CHIX |
10:33:39 |
61 |
157.90 |
CHIX |
10:33:39 |
107 |
157.90 |
CHIX |
10:33:39 |
116 |
157.90 |
Aquis |
10:33:39 |
214 |
157.90 |
XLON |
10:42:12 |
87 |
158.00 |
BATE |
10:42:12 |
29 |
158.00 |
BATE |
10:42:12 |
214 |
158.00 |
XLON |
10:42:13 |
1263 |
158.00 |
CHIX |
10:42:15 |
657 |
158.00 |
CHIX |
10:42:15 |
606 |
158.00 |
CHIX |
10:44:16 |
790 |
158.00 |
CHIX |
10:44:16 |
107 |
158.00 |
XLON |
10:44:16 |
473 |
158.00 |
CHIX |
10:50:50 |
360 |
158.00 |
CHIX |
10:50:50 |
214 |
158.00 |
TRQX |
10:50:50 |
223 |
158.00 |
XLON |
10:50:50 |
725 |
158.00 |
CHIX |
10:50:50 |
178 |
158.00 |
CHIX |
10:50:50 |
437 |
158.00 |
XLON |
10:50:50 |
100 |
158.00 |
XLON |
10:50:50 |
337 |
158.00 |
XLON |
10:50:50 |
107 |
158.00 |
BATE |
10:50:50 |
214 |
158.00 |
XLON |
10:51:35 |
236 |
158.00 |
CHIX |
10:51:35 |
800 |
158.00 |
CHIX |
10:51:35 |
227 |
158.00 |
CHIX |
10:51:36 |
54 |
158.00 |
XLON |
10:52:00 |
94 |
158.00 |
CHIX |
10:52:13 |
1169 |
158.00 |
CHIX |
10:52:13 |
62 |
158.00 |
XLON |
10:52:13 |
107 |
158.00 |
BATE |
10:52:13 |
214 |
158.00 |
XLON |
10:52:49 |
135 |
158.00 |
CHIX |
10:52:49 |
116 |
158.00 |
XLON |
10:53:28 |
336 |
158.00 |
CHIX |
10:54:47 |
300 |
158.00 |
CHIX |
10:54:47 |
2 |
158.00 |
XLON |
10:54:51 |
492 |
158.00 |
CHIX |
10:54:51 |
223 |
158.00 |
CHIX |
10:54:51 |
212 |
158.00 |
XLON |
10:54:51 |
107 |
158.00 |
BATE |
10:54:51 |
116 |
158.00 |
Aquis |
10:54:51 |
214 |
158.00 |
XLON |
10:54:51 |
107 |
158.00 |
BATE |
10:54:52 |
223 |
158.00 |
XLON |
10:54:52 |
107 |
158.00 |
Aquis |
10:54:52 |
1263 |
158.00 |
CHIX |
10:54:52 |
107 |
158.00 |
BATE |
10:54:52 |
107 |
158.00 |
Aquis |
10:54:52 |
9 |
158.00 |
CHIX |
10:54:52 |
214 |
158.00 |
XLON |
10:54:52 |
107 |
158.00 |
BATE |
10:54:52 |
116 |
158.00 |
Aquis |
10:54:52 |
214 |
158.00 |
XLON |
10:54:52 |
107 |
158.00 |
BATE |
10:54:52 |
214 |
158.00 |
XLON |
10:54:52 |
107 |
158.00 |
Aquis |
10:54:52 |
9 |
158.00 |
CHIX |
10:54:52 |
107 |
158.00 |
BATE |
10:54:52 |
107 |
158.00 |
Aquis |
10:54:52 |
9 |
158.00 |
CHIX |
10:54:52 |
214 |
158.00 |
XLON |
10:54:52 |
107 |
158.00 |
BATE |
10:54:52 |
107 |
158.00 |
Aquis |
10:54:52 |
9 |
158.00 |
CHIX |
10:54:52 |
214 |
158.00 |
XLON |
10:54:52 |
107 |
158.00 |
BATE |
10:55:24 |
333 |
158.00 |
CHIX |
10:55:24 |
107 |
158.00 |
Aquis |
10:55:24 |
116 |
158.00 |
BATE |
10:55:52 |
930 |
158.00 |
CHIX |
10:55:52 |
107 |
158.00 |
BATE |
10:55:52 |
107 |
158.00 |
TRQX |
10:55:52 |
107 |
158.00 |
Aquis |
10:55:52 |
116 |
158.00 |
CHIX |
10:55:52 |
107 |
158.00 |
XLON |
10:55:52 |
107 |
158.00 |
TRQX |
10:56:17 |
53 |
158.00 |
CHIX |
10:56:17 |
107 |
158.00 |
Aquis |
11:12:26 |
1263 |
158.30 |
CHIX |
11:12:26 |
360 |
158.30 |
CHIX |
11:12:26 |
428 |
158.30 |
XLON |
11:12:26 |
321 |
158.30 |
CHIX |
11:12:26 |
467 |
158.30 |
XLON |
11:12:26 |
100 |
158.30 |
XLON |
11:12:26 |
499 |
158.30 |
XLON |
11:15:07 |
1263 |
158.30 |
CHIX |
11:15:07 |
189 |
158.30 |
XLON |
11:15:07 |
107 |
158.30 |
TRQX |
11:15:07 |
107 |
158.30 |
BATE |
11:15:07 |
146 |
158.30 |
CHIX |
11:15:07 |
428 |
158.30 |
XLON |
11:16:04 |
527 |
158.30 |
CHIX |
11:16:04 |
736 |
158.30 |
CHIX |
11:16:04 |
321 |
158.30 |
CHIX |
11:17:18 |
61 |
158.30 |
CHIX |
11:17:42 |
2 |
158.30 |
CHIX |
11:18:17 |
5 |
158.30 |
CHIX |
11:24:43 |
800 |
158.30 |
CHIX |
11:24:43 |
395 |
158.30 |
CHIX |
11:24:43 |
208 |
158.30 |
CHIX |
11:24:43 |
152 |
158.30 |
CHIX |
11:24:43 |
107 |
158.30 |
XLON |
11:28:21 |
32 |
158.30 |
Aquis |
11:45:07 |
1054 |
158.30 |
CHIX |
11:45:07 |
146 |
158.30 |
CHIX |
11:45:07 |
321 |
158.30 |
XLON |
11:45:45 |
209 |
158.30 |
CHIX |
11:45:45 |
75 |
158.30 |
Aquis |
11:45:45 |
107 |
158.30 |
CHIX |
11:45:45 |
107 |
158.30 |
XLON |
11:45:45 |
788 |
158.30 |
XLON |
11:45:45 |
100 |
158.30 |
XLON |
11:45:45 |
69 |
158.30 |
TRQX |
11:45:45 |
38 |
158.30 |
TRQX |
11:45:45 |
107 |
158.30 |
BATE |
11:45:45 |
107 |
158.30 |
CHIX |
11:45:45 |
260 |
158.30 |
XLON |
11:46:10 |
1263 |
158.30 |
CHIX |
11:46:10 |
107 |
158.30 |
XLON |
11:46:10 |
107 |
158.30 |
Aquis |
11:46:10 |
107 |
158.30 |
BATE |
11:46:10 |
146 |
158.30 |
CHIX |
11:46:10 |
107 |
158.30 |
TRQX |
11:46:10 |
321 |
158.30 |
XLON |
11:46:10 |
321 |
158.30 |
Aquis |
11:46:10 |
400 |
158.30 |
XLON |
11:46:10 |
67 |
158.30 |
XLON |
11:46:35 |
225 |
158.30 |
CHIX |
12:07:03 |
1263 |
158.70 |
CHIX |
12:13:32 |
74 |
158.50 |
CHIX |
12:13:46 |
809 |
158.50 |
CHIX |
12:13:46 |
380 |
158.50 |
CHIX |
12:25:56 |
1263 |
158.40 |
CHIX |
12:42:53 |
1263 |
158.80 |
CHIX |
12:43:34 |
575 |
158.60 |
CHIX |
12:43:34 |
156 |
158.60 |
CHIX |
12:43:34 |
532 |
158.60 |
CHIX |
13:07:17 |
1263 |
158.80 |
CHIX |
13:07:17 |
107 |
158.80 |
Aquis |
13:07:17 |
107 |
158.80 |
BATE |
13:07:17 |
107 |
158.80 |
TRQX |
13:07:17 |
146 |
158.80 |
CHIX |
13:07:17 |
321 |
158.80 |
XLON |
13:07:17 |
321 |
158.80 |
Aquis |
13:07:17 |
467 |
158.80 |
XLON |
13:07:18 |
214 |
158.80 |
Aquis |
13:07:18 |
146 |
158.80 |
BATE |
13:07:18 |
428 |
158.80 |
XLON |
13:07:18 |
1263 |
158.80 |
CHIX |
13:07:18 |
214 |
158.80 |
Aquis |
13:07:18 |
146 |
158.80 |
BATE |
13:07:18 |
428 |
158.80 |
XLON |
13:07:18 |
107 |
158.80 |
Aquis |
13:07:18 |
146 |
158.80 |
BATE |
13:07:18 |
107 |
158.80 |
CHIX |
13:07:18 |
107 |
158.80 |
TRQX |
13:07:18 |
321 |
158.80 |
XLON |
13:07:18 |
107 |
158.80 |
Aquis |
13:07:18 |
146 |
158.80 |
BATE |
13:07:18 |
107 |
158.80 |
TRQX |
13:07:18 |
107 |
158.80 |
CHIX |
13:07:18 |
321 |
158.80 |
XLON |
13:07:18 |
107 |
158.80 |
Aquis |
13:07:18 |
107 |
158.80 |
BATE |
13:07:18 |
107 |
158.80 |
CHIX |
13:07:18 |
107 |
158.80 |
TRQX |
13:07:18 |
360 |
158.80 |
XLON |
13:07:18 |
107 |
158.80 |
Aquis |
13:07:18 |
107 |
158.80 |
BATE |
13:07:18 |
107 |
158.80 |
CHIX |
13:07:18 |
467 |
158.80 |
XLON |
13:07:18 |
107 |
158.80 |
TRQX |
13:07:18 |
107 |
158.80 |
Aquis |
13:07:18 |
107 |
158.80 |
BATE |
13:07:18 |
107 |
158.80 |
CHIX |
13:07:18 |
360 |
158.80 |
XLON |
13:07:19 |
107 |
158.80 |
Aquis |
13:07:19 |
146 |
158.80 |
BATE |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:19 |
107 |
158.80 |
CHIX |
13:07:19 |
321 |
158.80 |
XLON |
13:07:19 |
1263 |
158.80 |
CHIX |
13:07:19 |
107 |
158.80 |
Aquis |
13:07:19 |
146 |
158.80 |
BATE |
13:07:19 |
107 |
158.80 |
CHIX |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:19 |
321 |
158.80 |
XLON |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:19 |
107 |
158.80 |
Aquis |
13:07:19 |
107 |
158.80 |
BATE |
13:07:19 |
107 |
158.80 |
CHIX |
13:07:19 |
360 |
158.80 |
XLON |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:19 |
107 |
158.80 |
Aquis |
13:07:19 |
146 |
158.80 |
BATE |
13:07:19 |
107 |
158.80 |
CHIX |
13:07:19 |
321 |
158.80 |
XLON |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:19 |
107 |
158.80 |
Aquis |
13:07:19 |
107 |
158.80 |
BATE |
13:07:19 |
107 |
158.80 |
CHIX |
13:07:19 |
360 |
158.80 |
XLON |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:19 |
107 |
158.80 |
Aquis |
13:07:19 |
146 |
158.80 |
BATE |
13:07:19 |
107 |
158.80 |
CHIX |
13:07:19 |
321 |
158.80 |
XLON |
13:07:19 |
107 |
158.80 |
TRQX |
13:07:20 |
107 |
158.80 |
Aquis |
13:07:20 |
146 |
158.80 |
BATE |
13:07:20 |
107 |
158.80 |
CHIX |
13:07:20 |
321 |
158.80 |
XLON |
13:07:20 |
107 |
158.80 |
TRQX |
13:07:20 |
107 |
158.80 |
Aquis |
13:07:20 |
146 |
158.80 |
BATE |
13:07:20 |
107 |
158.80 |
CHIX |
13:07:20 |
321 |
158.80 |
XLON |
13:07:20 |
107 |
158.80 |
Aquis |
13:07:20 |
146 |
158.80 |
BATE |
13:07:20 |
107 |
158.80 |
CHIX |
13:07:20 |
107 |
158.80 |
TRQX |
13:07:20 |
321 |
158.80 |
XLON |
13:07:20 |
1263 |
158.80 |
CHIX |
13:07:20 |
107 |
158.80 |
TRQX |
13:07:20 |
107 |
158.80 |
BATE |
13:07:20 |
107 |
158.80 |
CHIX |
13:07:20 |
107 |
158.80 |
Aquis |
13:07:20 |
360 |
158.80 |
XLON |
13:07:20 |
107 |
158.80 |
BATE |
13:07:20 |
214 |
158.80 |
Aquis |
13:07:20 |
467 |
158.80 |
XLON |
13:07:20 |
146 |
158.80 |
BATE |
13:07:20 |
214 |
158.80 |
Aquis |
13:07:20 |
428 |
158.80 |
XLON |
13:07:20 |
107 |
158.80 |
BATE |
13:07:20 |
467 |
158.80 |
XLON |
13:07:20 |
214 |
158.80 |
Aquis |
13:07:21 |
146 |
158.80 |
BATE |
13:07:21 |
214 |
158.80 |
Aquis |
13:07:21 |
428 |
158.80 |
XLON |
13:07:21 |
146 |
158.80 |
BATE |
13:07:21 |
107 |
158.80 |
Aquis |
13:07:21 |
107 |
158.80 |
CHIX |
13:07:21 |
428 |
158.80 |
XLON |
13:07:21 |
963 |
158.80 |
CHIX |
13:07:21 |
300 |
158.80 |
CHIX |
13:07:21 |
107 |
158.80 |
BATE |
13:07:21 |
107 |
158.80 |
Aquis |
13:07:21 |
107 |
158.80 |
CHIX |
13:07:21 |
467 |
158.80 |
XLON |
13:07:21 |
107 |
158.80 |
Aquis |
13:07:21 |
107 |
158.80 |
BATE |
13:07:21 |
107 |
158.80 |
TRQX |
13:07:21 |
107 |
158.80 |
CHIX |
13:07:21 |
360 |
158.80 |
XLON |
13:07:21 |
107 |
158.80 |
TRQX |
13:07:21 |
146 |
158.80 |
BATE |
13:07:21 |
107 |
158.80 |
Aquis |
13:07:21 |
107 |
158.80 |
CHIX |
13:07:21 |
321 |
158.80 |
XLON |
13:07:21 |
107 |
158.80 |
BATE |
13:07:21 |
467 |
158.80 |
XLON |
13:07:21 |
107 |
158.80 |
Aquis |
13:07:21 |
107 |
158.80 |
CHIX |
13:07:21 |
146 |
158.80 |
BATE |
13:07:21 |
107 |
158.80 |
Aquis |
13:07:21 |
107 |
158.80 |
CHIX |
13:07:21 |
428 |
158.80 |
XLON |
13:07:22 |
107 |
158.80 |
BATE |
13:07:22 |
107 |
158.80 |
Aquis |
13:07:22 |
107 |
158.80 |
CHIX |
13:07:22 |
467 |
158.80 |
XLON |
13:07:22 |
146 |
158.80 |
BATE |
13:07:22 |
428 |
158.80 |
XLON |
13:07:22 |
107 |
158.80 |
Aquis |
13:07:22 |
107 |
158.80 |
CHIX |
13:07:22 |
1263 |
158.80 |
CHIX |
13:07:22 |
107 |
158.80 |
BATE |
13:07:22 |
107 |
158.80 |
CHIX |
13:07:22 |
107 |
158.80 |
Aquis |
13:07:22 |
467 |
158.80 |
XLON |
13:07:22 |
107 |
158.80 |
TRQX |
13:07:22 |
107 |
158.80 |
Aquis |
13:07:22 |
107 |
158.80 |
BATE |
13:07:22 |
107 |
158.80 |
CHIX |
13:07:22 |
360 |
158.80 |
XLON |
13:07:22 |
107 |
158.80 |
TRQX |
13:07:22 |
107 |
158.80 |
Aquis |
13:07:22 |
146 |
158.80 |
BATE |
13:07:22 |
107 |
158.80 |
CHIX |
13:07:22 |
321 |
158.80 |
XLON |
13:07:22 |
321 |
158.80 |
XLON |
13:07:22 |
146 |
158.80 |
Aquis |
13:07:22 |
107 |
158.80 |
BATE |
13:07:22 |
107 |
158.80 |
TRQX |
13:07:22 |
107 |
158.80 |
CHIX |
13:07:22 |
107 |
158.80 |
Aquis |
13:07:22 |
107 |
158.80 |
BATE |
13:07:22 |
107 |
158.80 |
TRQX |
13:07:22 |
146 |
158.80 |
CHIX |
13:07:22 |
321 |
158.80 |
XLON |
13:07:23 |
321 |
158.80 |
XLON |
13:07:23 |
107 |
158.80 |
Aquis |
13:07:23 |
107 |
158.80 |
BATE |
13:07:23 |
107 |
158.80 |
TRQX |
13:07:23 |
146 |
158.80 |
CHIX |
13:07:23 |
107 |
158.80 |
Aquis |
13:07:23 |
107 |
158.80 |
BATE |
13:07:23 |
107 |
158.80 |
TRQX |
13:07:23 |
146 |
158.80 |
CHIX |
13:07:23 |
321 |
158.80 |
XLON |
13:07:23 |
1263 |
158.80 |
CHIX |
13:07:23 |
107 |
158.80 |
Aquis |
13:07:23 |
107 |
158.80 |
BATE |
13:07:23 |
107 |
158.80 |
TRQX |
13:07:23 |
146 |
158.80 |
CHIX |
13:07:23 |
321 |
158.80 |
XLON |
13:07:23 |
107 |
158.80 |
Aquis |
13:07:23 |
107 |
158.80 |
BATE |
13:07:23 |
107 |
158.80 |
CHIX |
13:07:23 |
467 |
158.80 |
XLON |
13:07:23 |
107 |
158.80 |
Aquis |
13:07:23 |
146 |
158.80 |
BATE |
13:07:23 |
107 |
158.80 |
CHIX |
13:07:23 |
107 |
158.80 |
TRQX |
13:07:23 |
321 |
158.80 |
XLON |
13:07:23 |
107 |
158.80 |
Aquis |
13:07:23 |
146 |
158.80 |
BATE |
13:07:23 |
107 |
158.80 |
CHIX |
13:07:23 |
107 |
158.80 |
TRQX |
13:07:23 |
321 |
158.80 |
XLON |
13:07:24 |
107 |
158.80 |
Aquis |
13:07:24 |
146 |
158.80 |
BATE |
13:07:24 |
107 |
158.80 |
CHIX |
13:07:24 |
107 |
158.80 |
TRQX |
13:07:24 |
321 |
158.80 |
XLON |
13:07:24 |
107 |
158.80 |
BATE |
13:07:24 |
146 |
158.80 |
CHIX |
13:07:24 |
321 |
158.80 |
XLON |
13:07:24 |
107 |
158.80 |
Aquis |
13:07:24 |
107 |
158.80 |
TRQX |
13:07:24 |
100 |
158.80 |
XLON |
13:07:24 |
100 |
158.80 |
XLON |
13:07:24 |
100 |
158.80 |
XLON |
13:07:24 |
100 |
158.80 |
XLON |
13:07:28 |
388 |
158.80 |
CHIX |
13:07:28 |
788 |
158.80 |
CHIX |
13:07:28 |
788 |
158.80 |
CHIX |
13:07:28 |
788 |
158.80 |
CHIX |
13:07:28 |
689 |
158.80 |
CHIX |
13:07:28 |
99 |
158.80 |
XLON |
13:07:29 |
321 |
158.80 |
BATE |
13:07:29 |
467 |
158.80 |
XLON |
13:07:29 |
214 |
158.80 |
Aquis |
13:07:29 |
107 |
158.80 |
BATE |
13:07:29 |
467 |
158.80 |
XLON |
13:07:29 |
107 |
158.80 |
Aquis |
13:07:29 |
107 |
158.80 |
BATE |
13:07:29 |
107 |
158.80 |
TRQX |
13:07:29 |
107 |
158.80 |
CHIX |
13:07:29 |
360 |
158.80 |
XLON |
13:07:29 |
107 |
158.80 |
Aquis |
13:07:29 |
107 |
158.80 |
BATE |
13:07:29 |
107 |
158.80 |
CHIX |
13:07:29 |
107 |
158.80 |
TRQX |
13:07:29 |
360 |
158.80 |
XLON |
13:07:29 |
214 |
158.80 |
Aquis |
13:07:29 |
146 |
158.80 |
BATE |
13:07:29 |
428 |
158.80 |
XLON |
13:07:29 |
107 |
158.80 |
Aquis |
13:07:29 |
146 |
158.80 |
BATE |
13:07:29 |
107 |
158.80 |
TRQX |
13:07:29 |
107 |
158.80 |
CHIX |
13:07:29 |
321 |
158.80 |
XLON |
13:07:29 |
107 |
158.80 |
Aquis |
13:07:29 |
146 |
158.80 |
BATE |
13:07:29 |
107 |
158.80 |
TRQX |
13:07:29 |
107 |
158.80 |
CHIX |
13:07:29 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:30 |
107 |
158.80 |
Aquis |
13:07:30 |
146 |
158.80 |
BATE |
13:07:30 |
107 |
158.80 |
CHIX |
13:07:30 |
107 |
158.80 |
TRQX |
13:07:30 |
321 |
158.80 |
XLON |
13:07:31 |
214 |
158.80 |
Aquis |
13:07:31 |
146 |
158.80 |
BATE |
13:07:31 |
428 |
158.80 |
XLON |
13:07:31 |
107 |
158.80 |
Aquis |
13:07:31 |
146 |
158.80 |
BATE |
13:07:31 |
107 |
158.80 |
TRQX |
13:07:31 |
107 |
158.80 |
CHIX |
13:07:31 |
321 |
158.80 |
XLON |
13:07:31 |
107 |
158.80 |
Aquis |
13:07:31 |
146 |
158.80 |
BATE |
13:07:31 |
107 |
158.80 |
CHIX |
13:07:31 |
107 |
158.80 |
TRQX |
13:07:31 |
321 |
158.80 |
XLON |
13:07:31 |
107 |
158.80 |
Aquis |
13:07:31 |
146 |
158.80 |
BATE |
13:07:31 |
107 |
158.80 |
TRQX |
13:07:31 |
107 |
158.80 |
CHIX |
13:07:31 |
321 |
158.80 |
XLON |
13:07:31 |
214 |
158.80 |
Aquis |
13:07:31 |
146 |
158.80 |
BATE |
13:07:31 |
428 |
158.80 |
XLON |
13:07:31 |
214 |
158.80 |
Aquis |
13:07:31 |
146 |
158.80 |
BATE |
13:07:31 |
428 |
158.80 |
XLON |
13:07:32 |
214 |
158.80 |
Aquis |
13:07:32 |
146 |
158.80 |
BATE |
13:07:32 |
428 |
158.80 |
XLON |
13:07:32 |
107 |
158.80 |
Aquis |
13:07:32 |
146 |
158.80 |
BATE |
13:07:32 |
107 |
158.80 |
CHIX |
13:07:32 |
107 |
158.80 |
TRQX |
13:07:32 |
321 |
158.80 |
XLON |
13:07:32 |
214 |
158.80 |
Aquis |
13:07:32 |
146 |
158.80 |
BATE |
13:07:32 |
428 |
158.80 |
XLON |
13:07:32 |
107 |
158.80 |
Aquis |
13:07:32 |
146 |
158.80 |
BATE |
13:07:32 |
107 |
158.80 |
TRQX |
13:07:32 |
107 |
158.80 |
CHIX |
13:07:32 |
321 |
158.80 |
XLON |
13:07:32 |
107 |
158.80 |
Aquis |
13:07:32 |
146 |
158.80 |
BATE |
13:07:32 |
107 |
158.80 |
TRQX |
13:07:32 |
107 |
158.80 |
CHIX |
13:07:32 |
321 |
158.80 |
XLON |
13:07:32 |
146 |
158.80 |
BATE |
13:07:32 |
107 |
158.80 |
CHIX |
13:07:32 |
107 |
158.80 |
Aquis |
13:07:32 |
107 |
158.80 |
TRQX |
13:07:32 |
321 |
158.80 |
XLON |
13:07:32 |
788 |
158.80 |
CHIX |
13:07:32 |
788 |
158.80 |
CHIX |
13:07:33 |
788 |
158.80 |
CHIX |
13:07:33 |
477 |
158.80 |
CHIX |
13:08:00 |
1263 |
158.70 |
CHIX |
13:08:54 |
1184 |
158.30 |
CHIX |
13:08:54 |
79 |
158.30 |
CHIX |
13:24:14 |
1263 |
158.10 |
CHIX |
13:24:16 |
1263 |
158.00 |
CHIX |
13:25:24 |
1263 |
157.90 |
CHIX |
13:29:02 |
353 |
157.60 |
CHIX |
13:29:02 |
910 |
157.60 |
CHIX |
13:29:02 |
144 |
157.60 |
CHIX |
13:29:02 |
107 |
157.60 |
TRQX |
13:29:02 |
642 |
157.60 |
XLON |
13:29:02 |
100 |
157.60 |
XLON |
13:29:02 |
7 |
157.60 |
XLON |
13:29:02 |
620 |
157.60 |
CHIX |
13:29:02 |
273 |
157.60 |
XLON |
13:30:01 |
107 |
157.60 |
XLON |
13:30:02 |
574 |
157.60 |
CHIX |
13:30:28 |
689 |
157.60 |
CHIX |
13:30:28 |
251 |
157.60 |
CHIX |
13:30:28 |
572 |
157.60 |
XLON |
13:30:30 |
1263 |
157.60 |
CHIX |
13:30:30 |
70 |
157.60 |
XLON |
13:30:50 |
1263 |
157.60 |
CHIX |
13:30:50 |
107 |
157.60 |
XLON |
13:31:02 |
574 |
157.60 |
XLON |
13:31:03 |
1263 |
157.60 |
CHIX |
13:31:03 |
358 |
157.60 |
CHIX |
13:31:03 |
68 |
157.60 |
XLON |
13:31:03 |
107 |
157.60 |
TRQX |
13:31:03 |
107 |
157.60 |
BATE |
13:31:03 |
107 |
157.60 |
CHIX |
13:31:03 |
572 |
157.60 |
XLON |
13:31:03 |
107 |
157.60 |
Aquis |
13:31:03 |
144 |
157.60 |
Aquis |
13:31:03 |
39 |
157.60 |
TRQX |
13:31:03 |
68 |
157.60 |
TRQX |
13:31:03 |
107 |
157.60 |
BATE |
13:31:03 |
107 |
157.60 |
CHIX |
13:31:03 |
535 |
157.60 |
XLON |
13:31:03 |
144 |
157.60 |
Aquis |
13:31:03 |
107 |
157.60 |
TRQX |
13:31:03 |
107 |
157.60 |
BATE |
13:31:03 |
107 |
157.60 |
CHIX |
13:31:03 |
535 |
157.60 |
XLON |
13:31:03 |
144 |
157.60 |
Aquis |
13:31:03 |
107 |
157.60 |
BATE |
13:31:03 |
107 |
157.60 |
CHIX |
13:31:03 |
535 |
157.60 |
XLON |
13:31:03 |
800 |
157.60 |
CHIX |
13:31:03 |
463 |
157.60 |
CHIX |
13:31:03 |
107 |
157.60 |
TRQX |
13:31:04 |
107 |
157.60 |
Aquis |
13:31:04 |
107 |
157.60 |
CHIX |
13:31:04 |
107 |
157.60 |
BATE |
13:31:04 |
679 |
157.60 |
XLON |
13:31:04 |
107 |
157.60 |
Aquis |
13:31:04 |
107 |
157.60 |
BATE |
13:31:04 |
107 |
157.60 |
TRQX |
13:31:04 |
107 |
157.60 |
CHIX |
13:31:04 |
572 |
157.60 |
XLON |
13:31:04 |
144 |
157.60 |
Aquis |
13:31:04 |
642 |
157.60 |
XLON |
13:31:05 |
483 |
157.60 |
CHIX |
13:31:05 |
293 |
157.60 |
CHIX |
13:31:05 |
107 |
157.60 |
CHIX |
13:31:30 |
487 |
157.60 |
CHIX |
13:31:30 |
107 |
157.60 |
CHIX |
13:31:30 |
321 |
157.60 |
Aquis |
13:31:30 |
679 |
157.60 |
XLON |
13:31:30 |
321 |
157.60 |
Aquis |
13:31:30 |
679 |
157.60 |
XLON |
13:32:02 |
372 |
157.60 |
CHIX |
13:32:02 |
891 |
157.60 |
CHIX |
13:32:02 |
321 |
157.60 |
Aquis |
13:32:02 |
679 |
157.60 |
XLON |
13:32:02 |
321 |
157.60 |
CHIX |
13:35:11 |
400 |
157.60 |
CHIX |
13:35:11 |
863 |
157.60 |
CHIX |
13:35:11 |
358 |
157.60 |
CHIX |
13:35:11 |
321 |
157.60 |
XLON |
13:35:11 |
321 |
157.60 |
Aquis |
13:35:11 |
679 |
157.60 |
XLON |
13:35:11 |
679 |
157.60 |
XLON |
13:35:12 |
321 |
157.60 |
Aquis |
13:35:30 |
1263 |
157.60 |
CHIX |
13:35:30 |
321 |
157.60 |
Aquis |
13:35:30 |
21 |
157.60 |
XLON |
13:35:30 |
177 |
157.60 |
XLON |
13:35:31 |
400 |
157.60 |
XLON |
13:35:31 |
81 |
157.60 |
XLON |
13:35:31 |
214 |
157.60 |
Aquis |
13:35:32 |
679 |
157.60 |
XLON |
13:35:46 |
476 |
157.60 |
CHIX |
13:35:46 |
139 |
157.60 |
CHIX |
13:36:02 |
574 |
157.60 |
CHIX |
13:36:02 |
31 |
157.60 |
CHIX |
13:36:02 |
107 |
157.60 |
XLON |
13:36:02 |
43 |
157.60 |
CHIX |
13:36:02 |
358 |
157.60 |
CHIX |
13:36:02 |
642 |
157.60 |
XLON |
13:36:15 |
402 |
157.60 |
XLON |
13:37:02 |
430 |
157.60 |
CHIX |
13:37:02 |
721 |
157.60 |
CHIX |
13:37:02 |
144 |
157.60 |
CHIX |
13:37:11 |
112 |
157.60 |
CHIX |
13:37:11 |
214 |
157.60 |
CHIX |
13:37:11 |
142 |
157.60 |
XLON |
13:37:11 |
98 |
157.60 |
XLON |
13:37:50 |
79 |
157.60 |
CHIX |
13:37:50 |
321 |
157.60 |
CHIX |
13:37:50 |
679 |
157.60 |
XLON |
13:38:45 |
1184 |
157.60 |
CHIX |
13:38:45 |
358 |
157.60 |
CHIX |
13:38:45 |
642 |
157.60 |
XLON |
13:38:52 |
143 |
157.60 |
XLON |
13:38:55 |
398 |
157.60 |
CHIX |
13:38:55 |
107 |
157.60 |
Aquis |
13:38:55 |
107 |
157.60 |
BATE |
13:38:55 |
144 |
157.60 |
CHIX |
13:40:02 |
574 |
157.60 |
CHIX |
13:40:02 |
165 |
157.60 |
CHIX |
13:40:03 |
126 |
157.60 |
CHIX |
13:40:15 |
1263 |
157.40 |
CHIX |
13:41:02 |
574 |
157.30 |
CHIX |
13:41:15 |
689 |
157.30 |
CHIX |
13:42:02 |
378 |
157.30 |
CHIX |
13:42:05 |
56 |
157.30 |
CHIX |
13:43:02 |
574 |
157.30 |
CHIX |
13:44:02 |
255 |
157.30 |
CHIX |
13:45:02 |
110 |
157.10 |
CHIX |
13:45:55 |
687 |
157.10 |
CHIX |
13:46:02 |
466 |
157.10 |
CHIX |
13:46:38 |
2 |
157.00 |
CHIX |
13:46:43 |
206 |
157.00 |
CHIX |
13:51:53 |
518 |
156.80 |
CHIX |
13:52:43 |
139 |
156.80 |
CHIX |
13:53:02 |
574 |
156.80 |
CHIX |
13:53:19 |
32 |
156.80 |
CHIX |
14:01:10 |
1263 |
156.80 |
CHIX |
14:16:18 |
1 |
156.70 |
CHIX |
14:16:18 |
1262 |
156.70 |
CHIX |
14:16:19 |
1263 |
156.50 |
CHIX |
14:17:37 |
1263 |
156.40 |
CHIX |
14:23:19 |
1061 |
156.20 |
CHIX |
14:23:19 |
202 |
156.20 |
CHIX |
14:23:59 |
804 |
156.10 |
CHIX |
14:23:59 |
459 |
156.10 |
CHIX |
14:26:24 |
266 |
155.90 |
XLON |
14:29:55 |
107 |
156.00 |
BATE |
14:29:55 |
66 |
156.00 |
Aquis |
14:29:55 |
128 |
156.00 |
CHIX |
14:29:55 |
107 |
156.00 |
TRQX |
14:29:55 |
41 |
156.00 |
Aquis |
14:29:55 |
428 |
156.00 |
XLON |
14:29:55 |
246 |
156.00 |
XLON |
14:29:55 |
107 |
156.00 |
BATE |
14:29:55 |
128 |
156.00 |
CHIX |
14:29:55 |
107 |
156.00 |
Aquis |
14:29:55 |
107 |
156.00 |
TRQX |
14:29:55 |
182 |
156.00 |
XLON |
14:29:55 |
128 |
156.00 |
CHIX |
14:29:55 |
107 |
156.00 |
BATE |
14:29:55 |
107 |
156.00 |
Aquis |
14:29:55 |
107 |
156.00 |
TRQX |
14:29:55 |
400 |
156.00 |
XLON |
14:29:55 |
28 |
156.00 |
XLON |
14:29:55 |
100 |
156.00 |
XLON |
14:29:55 |
506 |
156.00 |
XLON |
14:29:55 |
293 |
155.90 |
CHIX |
14:29:59 |
100 |
156.00 |
XLON |
14:30:26 |
229 |
156.00 |
CHIX |
14:30:26 |
171 |
156.00 |
XLON |
14:30:26 |
1034 |
156.00 |
CHIX |
14:30:26 |
128 |
156.00 |
CHIX |
14:30:26 |
107 |
156.00 |
BATE |
14:30:26 |
107 |
156.00 |
TRQX |
14:30:26 |
63 |
156.00 |
XLON |
14:30:26 |
365 |
156.00 |
XLON |
14:31:00 |
1263 |
156.00 |
CHIX |
14:31:00 |
107 |
156.00 |
XLON |
14:31:00 |
342 |
156.00 |
BATE |
14:31:00 |
535 |
156.00 |
XLON |
14:37:17 |
1263 |
156.00 |
CHIX |
14:37:17 |
128 |
156.00 |
CHIX |
14:37:17 |
107 |
156.00 |
BATE |
14:37:17 |
535 |
156.00 |
XLON |
14:37:17 |
100 |
156.00 |
XLON |
14:37:19 |
800 |
156.00 |
CHIX |
14:37:19 |
463 |
156.00 |
CHIX |
14:37:19 |
7 |
156.00 |
XLON |
14:37:19 |
156 |
156.00 |
Aquis |
14:37:19 |
100 |
156.00 |
XLON |
14:37:19 |
193 |
156.00 |
Aquis |
14:38:08 |
304 |
156.00 |
CHIX |
14:45:56 |
128 |
156.10 |
CHIX |
14:45:56 |
400 |
156.10 |
XLON |
14:45:56 |
135 |
156.10 |
XLON |
14:45:56 |
107 |
156.10 |
BATE |
14:46:20 |
429 |
156.10 |
CHIX |
14:46:20 |
834 |
156.10 |
CHIX |
14:46:20 |
107 |
156.10 |
BATE |
14:46:20 |
107 |
156.10 |
TRQX |
14:46:20 |
235 |
156.10 |
Aquis |
14:46:20 |
535 |
156.10 |
XLON |
14:46:20 |
107 |
156.10 |
CHIX |
14:46:20 |
107 |
156.10 |
Aquis |
14:46:20 |
107 |
156.10 |
BATE |
14:46:20 |
400 |
156.10 |
XLON |
14:46:20 |
49 |
156.10 |
XLON |
14:46:21 |
1098 |
156.10 |
CHIX |
14:46:21 |
165 |
156.10 |
CHIX |
14:46:22 |
401 |
156.10 |
CHIX |
14:46:22 |
293 |
156.10 |
CHIX |
14:46:22 |
569 |
156.10 |
CHIX |
14:46:24 |
463 |
156.10 |
CHIX |
14:46:30 |
400 |
156.10 |
CHIX |
14:46:30 |
400 |
156.10 |
CHIX |
14:46:30 |
107 |
156.10 |
XLON |
14:46:30 |
107 |
156.10 |
TRQX |
14:47:05 |
831 |
156.10 |
CHIX |
14:48:05 |
432 |
156.10 |
CHIX |
14:49:05 |
304 |
156.10 |
XLON |
14:54:55 |
1263 |
156.10 |
CHIX |
14:54:55 |
107 |
156.10 |
Aquis |
14:54:55 |
105 |
156.10 |
BATE |
14:54:55 |
2 |
156.10 |
BATE |
14:54:55 |
128 |
156.10 |
TRQX |
14:54:55 |
124 |
156.10 |
XLON |
14:54:55 |
100 |
156.10 |
XLON |
14:54:55 |
107 |
156.10 |
TRQX |
14:54:55 |
59 |
156.10 |
TRQX |
14:54:55 |
100 |
156.10 |
XLON |
14:55:16 |
76 |
156.10 |
Aquis |
14:57:01 |
321 |
156.10 |
XLON |
15:00:01 |
173 |
156.10 |
CHIX |
15:00:01 |
1090 |
156.10 |
CHIX |
15:00:01 |
114 |
156.10 |
XLON |
15:00:01 |
100 |
156.10 |
XLON |
15:00:04 |
374 |
156.10 |
CHIX |
15:00:04 |
107 |
156.10 |
CHIX |
15:02:11 |
107 |
156.10 |
BATE |
15:02:11 |
135 |
156.10 |
CHIX |
15:02:11 |
889 |
156.10 |
CHIX |
15:02:11 |
214 |
156.10 |
XLON |
15:02:11 |
214 |
156.10 |
XLON |
15:02:11 |
292 |
156.10 |
XLON |
15:02:11 |
100 |
156.10 |
XLON |
15:02:11 |
154 |
156.10 |
XLON |
15:02:11 |
5 |
156.10 |
CHIX |
15:02:12 |
52 |
156.10 |
CHIX |
15:02:12 |
167 |
156.10 |
XLON |
15:02:12 |
107 |
156.10 |
XLON |
15:02:12 |
115 |
156.10 |
XLON |
15:02:12 |
300 |
156.10 |
XLON |
15:04:31 |
193 |
156.10 |
CHIX |
15:04:31 |
136 |
156.10 |
CHIX |
15:05:39 |
274 |
156.10 |
CHIX |
15:05:41 |
3 |
156.10 |
CHIX |
15:06:30 |
657 |
156.10 |
CHIX |
15:06:30 |
342 |
156.10 |
CHIX |
15:06:30 |
120 |
156.10 |
XLON |
15:06:30 |
235 |
156.10 |
XLON |
15:06:30 |
100 |
156.10 |
XLON |
15:06:30 |
75 |
156.10 |
XLON |
15:06:30 |
877 |
156.10 |
Aquis |
15:06:30 |
100 |
156.10 |
XLON |
15:06:30 |
107 |
156.10 |
XLON |
15:06:30 |
670 |
156.10 |
XLON |
15:06:30 |
105 |
156.10 |
TRQX |
15:06:30 |
107 |
156.10 |
BATE |
15:06:30 |
128 |
156.10 |
CHIX |
15:06:30 |
400 |
156.10 |
XLON |
15:06:30 |
100 |
156.00 |
XLON |
15:06:30 |
280 |
156.00 |
XLON |
15:06:30 |
280 |
156.00 |
XLON |
15:06:30 |
217 |
156.00 |
XLON |
15:06:30 |
877 |
156.00 |
XLON |
15:06:30 |
584 |
156.00 |
BATE |
15:06:30 |
293 |
156.00 |
BATE |
15:06:30 |
36 |
156.00 |
BATE |
15:06:30 |
100 |
156.00 |
XLON |
15:06:30 |
506 |
156.00 |
XLON |
15:06:30 |
702 |
156.00 |
CHIX |
15:06:32 |
1263 |
156.10 |
CHIX |
15:06:41 |
1263 |
156.10 |
CHIX |
15:06:41 |
107 |
156.10 |
CHIX |
15:06:41 |
2 |
156.10 |
TRQX |
15:06:41 |
28 |
156.10 |
XLON |
15:06:42 |
156 |
156.10 |
Aquis |
15:06:42 |
100 |
156.10 |
XLON |
15:06:42 |
506 |
156.10 |
XLON |
15:06:42 |
115 |
156.10 |
XLON |
15:06:42 |
128 |
156.10 |
BATE |
15:06:42 |
107 |
156.10 |
CHIX |
15:06:42 |
428 |
156.10 |
XLON |
15:06:42 |
107 |
156.10 |
Aquis |
15:06:42 |
107 |
156.10 |
TRQX |
15:06:42 |
107 |
156.10 |
BATE |
15:06:42 |
107 |
156.10 |
CHIX |
15:06:42 |
449 |
156.10 |
XLON |
15:06:43 |
31 |
156.10 |
CHIX |
15:06:43 |
46 |
156.10 |
TRQX |
15:06:43 |
61 |
156.10 |
TRQX |
15:06:44 |
159 |
156.10 |
CHIX |
15:06:44 |
762 |
156.10 |
CHIX |
15:06:44 |
311 |
156.10 |
CHIX |
15:06:44 |
107 |
156.10 |
Aquis |
15:06:44 |
107 |
156.10 |
CHIX |
15:06:44 |
107 |
156.10 |
BATE |
15:06:44 |
107 |
156.10 |
Aquis |
15:06:44 |
449 |
156.10 |
XLON |
15:06:44 |
107 |
156.10 |
TRQX |
15:06:45 |
57 |
156.10 |
BATE |
15:06:45 |
449 |
156.10 |
XLON |
15:06:47 |
17 |
156.10 |
CHIX |
15:06:47 |
107 |
156.10 |
CHIX |
15:06:51 |
193 |
156.10 |
XLON |
15:08:08 |
52 |
156.10 |
CHIX |
15:08:16 |
1211 |
156.10 |
CHIX |
15:08:17 |
147 |
156.00 |
CHIX |
15:08:22 |
1263 |
155.80 |
CHIX |
15:09:37 |
1263 |
155.70 |
CHIX |
15:11:06 |
167 |
155.70 |
CHIX |
15:13:41 |
1096 |
155.70 |
CHIX |
15:14:24 |
111 |
155.60 |
CHIX |
15:14:24 |
1152 |
155.60 |
CHIX |
15:17:39 |
871 |
155.50 |
CHIX |
15:38:38 |
1263 |
155.80 |
CHIX |
15:44:35 |
1263 |
155.60 |
CHIX |
15:45:23 |
280 |
155.40 |
CHIX |
15:45:40 |
4 |
155.40 |
CHIX |
15:46:20 |
260 |
155.40 |
CHIX |
15:47:52 |
719 |
155.40 |
CHIX |
15:51:20 |
117 |
155.30 |
CHIX |
15:53:00 |
143 |
155.30 |
CHIX |
15:53:03 |
266 |
155.30 |
CHIX |
15:53:44 |
342 |
155.30 |
CHIX |
15:54:40 |
139 |
155.30 |
CHIX |
15:54:55 |
210 |
155.30 |
CHIX |
15:55:52 |
107 |
155.40 |
Aquis |
15:55:52 |
179 |
155.40 |
BATE |
15:55:52 |
107 |
155.40 |
TRQX |
15:55:52 |
107 |
155.40 |
XLON |
15:56:19 |
107 |
155.40 |
TRQX |
15:56:19 |
107 |
155.40 |
BATE |
15:56:19 |
179 |
155.40 |
XLON |
15:56:20 |
35 |
155.40 |
Aquis |
15:56:20 |
72 |
155.40 |
XLON |
15:56:20 |
28 |
155.40 |
XLON |
15:56:20 |
220 |
155.40 |
XLON |
15:56:22 |
44 |
155.40 |
CHIX |
15:56:22 |
101 |
155.40 |
XLON |
15:58:01 |
214 |
155.40 |
CHIX |
15:58:01 |
108 |
155.40 |
TRQX |
15:58:01 |
428 |
155.40 |
XLON |
16:03:00 |
107 |
155.40 |
BATE |
16:03:00 |
108 |
155.40 |
CHIX |
16:03:00 |
107 |
155.40 |
TRQX |
16:03:00 |
107 |
155.40 |
Aquis |
16:03:00 |
321 |
155.40 |
XLON |
16:03:00 |
107 |
155.40 |
BATE |
16:03:00 |
107 |
155.40 |
CHIX |
16:03:00 |
321 |
155.40 |
XLON |
16:03:01 |
108 |
155.40 |
Aquis |
16:03:01 |
107 |
155.40 |
TRQX |
16:03:01 |
68 |
155.40 |
BATE |
16:03:01 |
39 |
155.40 |
BATE |
16:03:01 |
107 |
155.40 |
CHIX |
16:03:01 |
321 |
155.40 |
XLON |
16:03:04 |
108 |
155.40 |
Aquis |
16:04:30 |
107 |
155.40 |
Aquis |
16:04:30 |
107 |
155.40 |
CHIX |
16:04:30 |
107 |
155.40 |
TRQX |
16:04:30 |
107 |
155.40 |
BATE |
16:04:30 |
321 |
155.40 |
XLON |
16:05:03 |
1 |
155.40 |
XLON |
16:05:04 |
107 |
155.40 |
XLON |
16:05:04 |
100 |
155.40 |
XLON |
16:05:04 |
508 |
155.40 |
XLON |
16:05:04 |
142 |
155.40 |
XLON |
16:05:04 |
321 |
155.40 |
XLON |
16:05:07 |
63 |
155.40 |
CHIX |
16:05:07 |
108 |
155.40 |
Aquis |
16:05:07 |
107 |
155.40 |
BATE |
16:05:56 |
44 |
155.40 |
CHIX |
16:05:56 |
107 |
155.40 |
XLON |
16:05:56 |
100 |
155.40 |
XLON |
16:05:56 |
180 |
155.40 |
XLON |
16:05:56 |
165 |
155.40 |
XLON |
16:06:17 |
149 |
155.40 |
Aquis |
16:06:17 |
156 |
155.40 |
XLON |
16:06:18 |
156 |
155.40 |
Aquis |
16:06:18 |
100 |
155.40 |
XLON |
16:06:18 |
214 |
155.40 |
CHIX |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
36 |
155.40 |
XLON |
16:06:18 |
9 |
155.40 |
XLON |
16:06:18 |
12 |
155.40 |
CHIX |
16:06:18 |
16 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
38 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
508 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
34 |
155.40 |
CHIX |
16:06:18 |
1 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
24 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
38 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
508 |
155.40 |
XLON |
16:06:18 |
38 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
1 |
155.40 |
CHIX |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
186 |
155.40 |
XLON |
16:06:18 |
508 |
155.40 |
XLON |
16:06:18 |
23 |
155.40 |
CHIX |
16:06:18 |
11 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
508 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
34 |
155.40 |
CHIX |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
19 |
155.40 |
CHIX |
16:06:18 |
14 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
508 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
17 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
69 |
155.40 |
CHIX |
16:06:18 |
20 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
33 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
34 |
155.40 |
CHIX |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
37 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
25 |
155.40 |
XLON |
16:06:18 |
4 |
155.40 |
XLON |
16:06:19 |
21 |
155.40 |
XLON |
16:06:19 |
214 |
155.40 |
XLON |
16:06:22 |
249 |
155.40 |
XLON |
16:06:22 |
159 |
155.40 |
XLON |
16:07:19 |
107 |
155.40 |
XLON |
16:07:19 |
54 |
155.40 |
Aquis |
16:07:19 |
107 |
155.40 |
BATE |
16:07:19 |
107 |
155.40 |
CHIX |
16:07:19 |
322 |
155.40 |
XLON |
16:08:46 |
53 |
155.40 |
Aquis |
16:08:46 |
1 |
155.40 |
CHIX |
16:08:46 |
106 |
155.40 |
XLON |
16:08:46 |
11 |
155.40 |
TRQX |
16:08:46 |
100 |
155.40 |
XLON |
16:08:46 |
211 |
155.40 |
Aquis |
16:08:46 |
107 |
155.40 |
CHIX |
16:08:46 |
107 |
155.40 |
BATE |
16:08:49 |
214 |
155.40 |
CHIX |
16:08:49 |
107 |
155.40 |
CHIX |
16:08:49 |
24 |
155.40 |
Aquis |
16:08:49 |
321 |
155.40 |
XLON |
16:08:55 |
107 |
155.40 |
CHIX |
16:09:14 |
84 |
155.40 |
Aquis |
16:09:14 |
107 |
155.40 |
XLON |
16:09:15 |
107 |
155.40 |
CHIX |
16:09:15 |
321 |
155.40 |
XLON |
16:09:21 |
214 |
155.40 |
XLON |
16:09:24 |
108 |
155.40 |
XLON |
16:09:24 |
321 |
155.40 |
XLON |
16:09:27 |
429 |
155.40 |
XLON |
16:09:27 |
321 |
155.40 |
XLON |
16:09:30 |
400 |
155.40 |
XLON |
16:09:30 |
29 |
155.40 |
XLON |
16:09:30 |
321 |
155.40 |
XLON |
16:09:33 |
429 |
155.40 |
XLON |
16:09:39 |
107 |
155.40 |
Aquis |
16:09:39 |
107 |
155.40 |
BATE |
16:09:39 |
107 |
155.40 |
TRQX |
16:09:39 |
108 |
155.40 |
CHIX |
16:09:39 |
321 |
155.40 |
XLON |
16:09:44 |
321 |
155.40 |
XLON |
16:09:47 |
429 |
155.40 |
XLON |
16:10:24 |
284 |
155.40 |
XLON |
16:10:38 |
107 |
155.40 |
BATE |
16:10:38 |
107 |
155.40 |
Aquis |
16:10:38 |
107 |
155.40 |
TRQX |
16:10:38 |
108 |
155.40 |
CHIX |
16:10:38 |
37 |
155.40 |
XLON |
16:11:14 |
107 |
155.40 |
BATE |
16:11:53 |
107 |
155.40 |
CHIX |
16:11:53 |
107 |
155.40 |
Aquis |
16:11:53 |
108 |
155.40 |
BATE |
16:11:53 |
17 |
155.40 |
TRQX |
16:12:43 |
4 |
155.40 |
BATE |
16:13:11 |
1 |
155.40 |
Aquis |
16:13:11 |
102 |
155.40 |
BATE |
16:13:11 |
90 |
155.40 |
TRQX |
16:13:11 |
107 |
155.40 |
CHIX |
16:13:11 |
107 |
155.40 |
BATE |
16:13:28 |
2 |
155.40 |
BATE |
16:13:40 |
106 |
155.40 |
BATE |
16:13:40 |
107 |
155.40 |
CHIX |
16:13:40 |
214 |
155.40 |
XLON |
16:13:44 |
107 |
155.40 |
TRQX |
16:13:51 |
165 |
155.40 |
CHIX |
16:13:51 |
293 |
155.40 |
Aquis |
16:13:52 |
380 |
155.40 |
XLON |
16:13:52 |
400 |
155.40 |
XLON |
16:15:24 |
214 |
155.40 |
CHIX |
16:15:24 |
283 |
155.40 |
XLON |
16:15:24 |
114 |
155.40 |
XLON |
16:15:28 |
28 |
155.40 |
Aquis |
16:16:03 |
321 |
155.40 |
Aquis |
16:16:03 |
107 |
155.40 |
BATE |
16:16:03 |
107 |
155.40 |
TRQX |
16:16:03 |
165 |
155.40 |
CHIX |
16:16:03 |
1177 |
155.40 |
XLON |
16:17:29 |
321 |
155.40 |
Aquis |
16:17:29 |
107 |
155.40 |
BATE |
16:17:29 |
107 |
155.40 |
TRQX |
16:17:29 |
165 |
155.40 |
CHIX |
16:17:29 |
1177 |
155.40 |
XLON |
16:17:29 |
107 |
155.40 |
TRQX |
16:17:29 |
1177 |
155.40 |
XLON |
16:17:33 |
321 |
155.40 |
Aquis |
16:17:33 |
107 |
155.40 |
BATE |
16:17:33 |
91 |
155.40 |
CHIX |
16:21:39 |
929 |
155.50 |
XLON |
16:21:39 |
308 |
155.50 |
BATE |
16:21:39 |
214 |
155.50 |
CHIX |
16:21:39 |
400 |
155.50 |
Aquis |
16:21:39 |
676 |
155.50 |
XLON |
16:21:39 |
28 |
155.50 |
Aquis |
16:21:39 |
100 |
155.50 |
XLON |
16:28:15 |
214 |
155.60 |
Aquis |
16:28:15 |
214 |
155.60 |
TRQX |
16:28:15 |
308 |
155.60 |
BATE |
16:28:15 |
214 |
155.60 |
CHIX |
16:28:16 |
614 |
155.60 |
XLON |
16:28:16 |
991 |
155.60 |
XLON |
16:29:40 |
144 |
155.70 |
BATE |
