Transaction in Own Shares
24 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,370 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1583.5678 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,739,801 ordinary shares in treasury, and has 1,075,100,150 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,324,514 shares.
RELX NV announces that today it purchased through UBS Limited 281,897 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.7678 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,745,518 ordinary shares in treasury, and has 958,253,518 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 9,541,140 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
24 April 2017 |
|
Number of ordinary shares purchased: |
159,370 |
|
Volume weighted average price paid per share (p): |
1583.5678 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
24-Apr-2017 |
15:25:39 |
2,560 |
1596.00 |
XLON |
1472826 |
|
|
24-Apr-2017 |
15:25:39 |
495 |
1596.00 |
XLON |
1472824 |
|
|
24-Apr-2017 |
15:21:49 |
1,532 |
1595.00 |
XLON |
1458085 |
|
|
24-Apr-2017 |
15:18:53 |
638 |
1595.00 |
XLON |
1445439 |
|
|
24-Apr-2017 |
15:18:53 |
824 |
1595.00 |
XLON |
1445437 |
|
|
24-Apr-2017 |
15:16:25 |
684 |
1595.00 |
XLON |
1436539 |
|
|
24-Apr-2017 |
15:16:25 |
800 |
1595.00 |
XLON |
1436537 |
|
|
24-Apr-2017 |
15:15:33 |
600 |
1595.00 |
XLON |
1433404 |
|
|
24-Apr-2017 |
15:15:33 |
267 |
1595.00 |
XLON |
1433402 |
|
|
24-Apr-2017 |
15:15:33 |
365 |
1595.00 |
XLON |
1433400 |
|
|
24-Apr-2017 |
15:15:33 |
100 |
1595.00 |
XLON |
1433406 |
|
|
24-Apr-2017 |
15:15:33 |
111 |
1595.00 |
XLON |
1433408 |
|
|
24-Apr-2017 |
15:12:44 |
500 |
1595.00 |
XLON |
1424532 |
|
|
24-Apr-2017 |
15:12:44 |
500 |
1595.00 |
XLON |
1424530 |
|
|
24-Apr-2017 |
15:12:44 |
500 |
1595.00 |
XLON |
1424528 |
|
|
24-Apr-2017 |
15:08:30 |
1,852 |
1594.00 |
XLON |
1412021 |
|
|
24-Apr-2017 |
15:06:13 |
562 |
1593.00 |
XLON |
1405351 |
|
|
24-Apr-2017 |
15:06:13 |
989 |
1593.00 |
XLON |
1405349 |
|
|
24-Apr-2017 |
15:03:43 |
204 |
1593.00 |
XLON |
1398213 |
|
|
24-Apr-2017 |
15:03:43 |
500 |
1593.00 |
XLON |
1398211 |
|
|
24-Apr-2017 |
15:03:43 |
600 |
1593.00 |
XLON |
1398209 |
|
|
24-Apr-2017 |
14:59:34 |
1,683 |
1592.00 |
XLON |
1384222 |
|
|
24-Apr-2017 |
14:58:02 |
476 |
1592.00 |
XLON |
1380118 |
|
|
24-Apr-2017 |
14:58:02 |
800 |
1592.00 |
XLON |
1380114 |
|
|
24-Apr-2017 |
14:58:02 |
45 |
1592.00 |
XLON |
1380116 |
|
|
24-Apr-2017 |
14:50:16 |
1,476 |
1591.00 |
XLON |
1361296 |
|
|
24-Apr-2017 |
14:48:09 |
839 |
1592.00 |
XLON |
1355795 |
|
|
24-Apr-2017 |
14:48:09 |
584 |
1592.00 |
XLON |
1355793 |
|
|
24-Apr-2017 |
14:48:09 |
938 |
1592.00 |
XLON |
1355791 |
|
|
24-Apr-2017 |
14:48:09 |
378 |
1592.00 |
XLON |
1355789 |
|
|
24-Apr-2017 |
14:45:53 |
2 |
1592.00 |
XLON |
1349363 |
|
|
24-Apr-2017 |
14:45:53 |
650 |
1592.00 |
XLON |
1349361 |
|
|
24-Apr-2017 |
14:45:53 |
600 |
1592.00 |
XLON |
1349359 |
|
|
24-Apr-2017 |
14:45:53 |
33 |
1592.00 |
XLON |
1349357 |
|
|
24-Apr-2017 |
14:37:27 |
76 |
1591.00 |
XLON |
1327633 |
|
|
24-Apr-2017 |
14:37:27 |
1,405 |
1591.00 |
XLON |
1327631 |
|
|
24-Apr-2017 |
14:34:05 |
1,557 |
1592.00 |
XLON |
1319461 |
|
|
24-Apr-2017 |
14:30:14 |
1,288 |
1591.00 |
XLON |
1308716 |
|
|
24-Apr-2017 |
14:24:59 |
224 |
1592.00 |
XLON |
1293044 |
|
|
24-Apr-2017 |
14:24:59 |
1,316 |
1592.00 |
XLON |
1293042 |
|
|
24-Apr-2017 |
14:22:45 |
1,784 |
1593.00 |
XLON |
1287297 |
|
|
24-Apr-2017 |
14:22:45 |
552 |
1593.00 |
XLON |
1287295 |
|
|
24-Apr-2017 |
14:21:13 |
33 |
1593.00 |
XLON |
1283547 |
|
|
24-Apr-2017 |
14:21:13 |
555 |
1593.00 |
XLON |
1283545 |
|
|
24-Apr-2017 |
14:21:13 |
674 |
1593.00 |
XLON |
1283543 |
|
|
24-Apr-2017 |
14:12:00 |
1,552 |
1591.00 |
XLON |
1259455 |
|
|
24-Apr-2017 |
14:08:38 |
218 |
1592.00 |
XLON |
1249833 |
|
|
24-Apr-2017 |
14:08:38 |
1,587 |
1592.00 |
XLON |
1249831 |
|
|
24-Apr-2017 |
14:02:07 |
452 |
1592.00 |
XLON |
1231953 |
|
|
24-Apr-2017 |
14:02:07 |
828 |
1592.00 |
XLON |
1231951 |
|
|
24-Apr-2017 |
13:59:45 |
2,408 |
1592.00 |
XLON |
1223771 |
|
|
24-Apr-2017 |
13:54:07 |
2,364 |
1591.00 |
XLON |
1206507 |
|
|
24-Apr-2017 |
13:45:55 |
554 |
1589.00 |
XLON |
1183000 |
|
|
24-Apr-2017 |
13:45:55 |
800 |
1589.00 |
XLON |
1182998 |
|
|
24-Apr-2017 |
13:42:51 |
529 |
1589.00 |
XLON |
1169346 |
|
|
24-Apr-2017 |
13:42:51 |
1,730 |
1589.00 |
XLON |
1169344 |
|
|
24-Apr-2017 |
13:37:33 |
3,422 |
1587.00 |
XLON |
1155555 |
|
|
24-Apr-2017 |
13:35:13 |
586 |
1588.00 |
XLON |
1148308 |
|
|
24-Apr-2017 |
13:35:13 |
534 |
1588.00 |
XLON |
1148306 |
|
|
24-Apr-2017 |
13:35:13 |
220 |
1588.00 |
XLON |
1148304 |
|
|
24-Apr-2017 |
13:31:42 |
39 |
1587.00 |
XLON |
1137425 |
|
|
24-Apr-2017 |
13:31:42 |
468 |
1587.00 |
XLON |
1137418 |
|
|
24-Apr-2017 |
13:31:42 |
306 |
1587.00 |
XLON |
1137423 |
|
|
24-Apr-2017 |
13:31:42 |
586 |
1587.00 |
XLON |
1137420 |
|
|
24-Apr-2017 |
13:27:53 |
549 |
1586.00 |
XLON |
1125211 |
|
|
24-Apr-2017 |
13:27:53 |
800 |
1586.00 |
XLON |
1125209 |
|
|
24-Apr-2017 |
13:27:53 |
60 |
1586.00 |
XLON |
1125207 |
|
|
24-Apr-2017 |
13:24:53 |
668 |
1586.00 |
XLON |
1119355 |
|
|
24-Apr-2017 |
13:24:53 |
595 |
1586.00 |
XLON |
1119353 |
|
|
24-Apr-2017 |
13:07:32 |
1,416 |
1586.00 |
XLON |
1090386 |
|
|
24-Apr-2017 |
13:03:05 |
865 |
1587.00 |
XLON |
1082510 |
|
|
24-Apr-2017 |
13:03:05 |
474 |
1587.00 |
XLON |
1082508 |
|
|
24-Apr-2017 |
12:59:14 |
1,681 |
1587.00 |
XLON |
1075694 |
|
|
24-Apr-2017 |
12:59:14 |
107 |
1587.00 |
XLON |
1075692 |
|
|
24-Apr-2017 |
12:49:37 |
536 |
1587.00 |
XLON |
1058327 |
|
|
24-Apr-2017 |
12:49:37 |
804 |
1587.00 |
XLON |
1058329 |
|
|
24-Apr-2017 |
12:46:07 |
889 |
1588.00 |
XLON |
1052742 |
|
|
24-Apr-2017 |
12:45:13 |
559 |
1588.00 |
XLON |
1051485 |
|
|
24-Apr-2017 |
12:44:45 |
2,863 |
1588.00 |
XLON |
1050675 |
|
|
24-Apr-2017 |
12:44:38 |
640 |
1588.00 |
XLON |
1050480 |
|
|
24-Apr-2017 |
12:29:27 |
1,501 |
1587.00 |
XLON |
1026199 |
|
|
24-Apr-2017 |
12:20:55 |
360 |
1587.00 |
XLON |
1014568 |
|
|
24-Apr-2017 |
12:20:55 |
942 |
1587.00 |
XLON |
1014566 |
|
|
24-Apr-2017 |
12:20:55 |
1,169 |
1587.00 |
XLON |
1014564 |
|
|
24-Apr-2017 |
12:20:55 |
887 |
1587.00 |
XLON |
1014562 |
|
|
24-Apr-2017 |
12:20:55 |
209 |
1587.00 |
XLON |
1014560 |
|
|
24-Apr-2017 |
12:18:53 |
250 |
1588.00 |
XLON |
1011610 |
|
|
24-Apr-2017 |
12:18:53 |
541 |
1588.00 |
XLON |
1011608 |
|
|
24-Apr-2017 |
12:18:53 |
250 |
1588.00 |
XLON |
1011614 |
|
|
24-Apr-2017 |
12:18:53 |
300 |
1588.00 |
XLON |
1011612 |
|
|
24-Apr-2017 |
12:18:53 |
129 |
1588.00 |
XLON |
1011616 |
|
|
24-Apr-2017 |
12:12:53 |
153 |
1588.00 |
XLON |
1003801 |
|
|
24-Apr-2017 |
12:12:53 |
300 |
1588.00 |
XLON |
1003799 |
|
|
24-Apr-2017 |
12:12:53 |
300 |
1588.00 |
XLON |
1003797 |
|
|
24-Apr-2017 |
12:12:53 |
614 |
1588.00 |
XLON |
1003795 |
|
|
24-Apr-2017 |
11:50:23 |
965 |
1587.00 |
XLON |
973776 |
|
|
24-Apr-2017 |
11:50:23 |
560 |
1587.00 |
XLON |
973774 |
|
|
24-Apr-2017 |
11:45:33 |
2,256 |
1587.00 |
XLON |
967995 |
|
|
24-Apr-2017 |
11:39:08 |
1,497 |
1586.00 |
XLON |
961077 |
|
|
24-Apr-2017 |
11:32:36 |
2,194 |
1584.00 |
XLON |
952845 |
|
|
24-Apr-2017 |
11:14:44 |
1,288 |
1582.00 |
XLON |
933866 |
|
|
24-Apr-2017 |
11:09:05 |
1,559 |
1583.00 |
XLON |
927874 |
|
|
24-Apr-2017 |
11:04:00 |
1,464 |
1584.00 |
XLON |
922898 |
|
|
24-Apr-2017 |
10:56:36 |
465 |
1584.00 |
XLON |
913907 |
|
|
24-Apr-2017 |
10:55:27 |
1,034 |
1584.00 |
XLON |
912664 |
|
|
24-Apr-2017 |
10:53:47 |
476 |
1584.00 |
XLON |
910370 |
|
|
24-Apr-2017 |
10:53:47 |
969 |
1584.00 |
XLON |
910367 |
|
|
24-Apr-2017 |
10:46:02 |
1,276 |
1585.00 |
XLON |
902670 |
|
|
24-Apr-2017 |
10:39:50 |
320 |
1586.00 |
XLON |
894847 |
|
|
24-Apr-2017 |
10:39:50 |
1,022 |
1586.00 |
XLON |
894845 |
|
|
24-Apr-2017 |
10:32:00 |
800 |
1586.00 |
XLON |
885635 |
|
|
24-Apr-2017 |
10:32:00 |
250 |
1586.00 |
XLON |
885632 |
|
|
24-Apr-2017 |
10:32:00 |
275 |
1586.00 |
XLON |
885637 |
|
|
24-Apr-2017 |
10:32:00 |
3,041 |
1586.00 |
XLON |
885600 |
|
|
24-Apr-2017 |
10:18:20 |
2,563 |
1585.00 |
XLON |
869789 |
|
|
24-Apr-2017 |
10:04:13 |
167 |
1582.00 |
XLON |
853030 |
|
|
24-Apr-2017 |
10:04:13 |
250 |
1582.00 |
XLON |
853028 |
|
|
24-Apr-2017 |
10:04:13 |
1,000 |
1582.00 |
XLON |
853026 |
|
|
24-Apr-2017 |
10:00:20 |
460 |
1580.00 |
XLON |
848151 |
|
|
24-Apr-2017 |
10:00:20 |
700 |
1580.00 |
XLON |
848149 |
|
|
24-Apr-2017 |
10:00:20 |
211 |
1580.00 |
XLON |
848147 |
|
|
24-Apr-2017 |
10:00:20 |
2,757 |
1580.00 |
XLON |
848145 |
|
|
24-Apr-2017 |
09:40:17 |
1,262 |
1579.00 |
XLON |
816322 |
|
|
24-Apr-2017 |
09:33:29 |
1,466 |
1581.00 |
XLON |
803986 |
|
|
24-Apr-2017 |
09:28:30 |
925 |
1580.00 |
XLON |
796132 |
|
|
24-Apr-2017 |
09:28:30 |
647 |
1580.00 |
XLON |
796134 |
|
|
24-Apr-2017 |
09:20:51 |
1,457 |
1577.00 |
XLON |
784007 |
|
|
24-Apr-2017 |
09:16:40 |
1,496 |
1578.00 |
XLON |
776619 |
|
|
24-Apr-2017 |
09:13:59 |
1,261 |
1577.00 |
XLON |
771651 |
|
|
24-Apr-2017 |
09:04:57 |
1,555 |
1576.00 |
XLON |
748156 |
|
|
24-Apr-2017 |
09:01:48 |
1,570 |
1577.00 |
XLON |
742880 |
|
|
24-Apr-2017 |
08:54:02 |
1,485 |
1576.00 |
XLON |
727234 |
|
|
24-Apr-2017 |
08:52:14 |
692 |
1575.00 |
XLON |
723965 |
|
|
24-Apr-2017 |
08:52:14 |
580 |
1575.00 |
XLON |
723963 |
|
|
24-Apr-2017 |
08:46:32 |
665 |
1574.00 |
XLON |
714396 |
|
|
24-Apr-2017 |
08:46:32 |
595 |
1574.00 |
XLON |
714394 |
|
|
24-Apr-2017 |
08:44:02 |
1,513 |
1573.00 |
XLON |
710359 |
|
|
24-Apr-2017 |
08:36:34 |
570 |
1573.00 |
XLON |
695960 |
|
|
24-Apr-2017 |
08:36:34 |
793 |
1573.00 |
XLON |
695962 |
|
|
24-Apr-2017 |
08:33:07 |
790 |
1571.00 |
XLON |
689586 |
|
|
24-Apr-2017 |
08:33:07 |
660 |
1571.00 |
XLON |
689584 |
|
|
24-Apr-2017 |
08:29:18 |
255 |
1571.00 |
XLON |
683163 |
|
|
24-Apr-2017 |
08:29:18 |
1,106 |
1571.00 |
XLON |
683161 |
|
|
24-Apr-2017 |
08:21:29 |
20 |
1569.00 |
XLON |
666478 |
|
|
24-Apr-2017 |
08:21:29 |
500 |
1569.00 |
XLON |
666476 |
|
|
24-Apr-2017 |
08:21:29 |
500 |
1569.00 |
XLON |
666474 |
|
|
24-Apr-2017 |
08:21:29 |
500 |
1569.00 |
XLON |
666472 |
|
|
24-Apr-2017 |
08:18:33 |
1,294 |
1569.00 |
XLON |
661448 |
|
|
24-Apr-2017 |
08:13:26 |
307 |
1567.00 |
XLON |
650358 |
|
|
24-Apr-2017 |
08:13:26 |
1,236 |
1567.00 |
XLON |
650356 |
|
|
24-Apr-2017 |
08:10:17 |
584 |
1567.00 |
XLON |
643764 |
|
|
24-Apr-2017 |
08:10:17 |
611 |
1567.00 |
XLON |
643762 |
|
|
24-Apr-2017 |
08:10:17 |
206 |
1567.00 |
XLON |
643760 |
|
|
24-Apr-2017 |
08:04:56 |
103 |
1570.00 |
XLON |
632962 |
|
|
24-Apr-2017 |
08:04:56 |
500 |
1570.00 |
XLON |
632960 |
|
|
24-Apr-2017 |
08:04:56 |
800 |
1570.00 |
XLON |
632958 |
|
|
24-Apr-2017 |
08:04:56 |
1,439 |
1570.00 |
XLON |
632956 |
|
|
24-Apr-2017 |
07:58:09 |
119 |
1569.00 |
XLON |
618902 |
|
|
24-Apr-2017 |
07:58:09 |
1,355 |
1569.00 |
XLON |
618900 |
|
|
24-Apr-2017 |
07:54:37 |
1,508 |
1569.00 |
XLON |
610532 |
|
|
24-Apr-2017 |
07:49:36 |
643 |
1569.00 |
XLON |
598164 |
|
|
24-Apr-2017 |
07:47:30 |
664 |
1571.00 |
XLON |
591973 |
|
|
24-Apr-2017 |
07:44:44 |
786 |
1570.00 |
XLON |
582732 |
|
|
24-Apr-2017 |
07:44:11 |
773 |
1570.00 |
XLON |
580899 |
|
|
24-Apr-2017 |
07:41:09 |
784 |
1570.00 |
XLON |
572147 |
|
|
24-Apr-2017 |
07:40:10 |
1,174 |
1570.00 |
XLON |
568810 |
|
|
24-Apr-2017 |
07:34:37 |
706 |
1569.00 |
XLON |
550596 |
|
|
24-Apr-2017 |
07:33:08 |
676 |
1569.00 |
XLON |
546218 |
|
|
24-Apr-2017 |
07:30:34 |
718 |
1570.00 |
XLON |
539207 |
|
|
24-Apr-2017 |
07:28:47 |
764 |
1570.00 |
XLON |
533515 |
|
|
24-Apr-2017 |
07:25:57 |
715 |
1571.00 |
XLON |
523517 |
|
|
24-Apr-2017 |
07:24:31 |
660 |
1571.00 |
XLON |
517407 |
|
|
24-Apr-2017 |
07:24:31 |
70 |
1571.00 |
XLON |
517404 |
|
|
24-Apr-2017 |
07:22:51 |
155 |
1574.00 |
XLON |
510735 |
|
|
24-Apr-2017 |
07:22:51 |
423 |
1574.00 |
XLON |
510737 |
|
|
24-Apr-2017 |
07:22:47 |
46 |
1574.00 |
XLON |
510566 |
|
|
24-Apr-2017 |
07:22:42 |
43 |
1574.00 |
XLON |
510259 |
|
|
24-Apr-2017 |
07:21:16 |
350 |
1575.00 |
XLON |
505172 |
|
|
24-Apr-2017 |
07:21:16 |
82 |
1575.00 |
XLON |
505170 |
|
|
24-Apr-2017 |
07:21:16 |
263 |
1575.00 |
XLON |
505168 |
|
|
24-Apr-2017 |
07:18:45 |
737 |
1580.00 |
XLON |
493808 |
|
|
24-Apr-2017 |
07:17:14 |
712 |
1583.00 |
XLON |
484933 |
|
|
24-Apr-2017 |
07:16:38 |
861 |
1582.00 |
XLON |
481249 |
|
|
24-Apr-2017 |
07:14:14 |
718 |
1582.00 |
XLON |
471005 |
|
|
24-Apr-2017 |
07:14:14 |
715 |
1582.00 |
XLON |
471003 |
|
|
24-Apr-2017 |
07:10:27 |
655 |
1579.00 |
XLON |
443750 |
|
|
24-Apr-2017 |
07:09:56 |
839 |
1579.00 |
XLON |
441045 |
|
|
24-Apr-2017 |
07:06:49 |
683 |
1572.00 |
XLON |
427767 |
|
|
24-Apr-2017 |
07:06:41 |
575 |
1574.00 |
XLON |
427088 |
|
|
24-Apr-2017 |
07:06:41 |
105 |
1574.00 |
XLON |
427086 |
|
|
24-Apr-2017 |
07:05:09 |
238 |
1570.00 |
XLON |
418429 |
|
|
24-Apr-2017 |
07:05:09 |
463 |
1570.00 |
XLON |
418427 |
|
|
24-Apr-2017 |
07:03:33 |
578 |
1572.00 |
XLON |
410540 |
|
|
24-Apr-2017 |
07:03:29 |
200 |
1572.00 |
XLON |
410271 |
|
|
24-Apr-2017 |
07:02:10 |
264 |
1574.00 |
XLON |
404092 |
|
|
24-Apr-2017 |
07:02:10 |
500 |
1574.00 |
XLON |
404090 |
|
|
24-Apr-2017 |
07:01:10 |
650 |
1575.00 |
XLON |
399141 |
|
|
24-Apr-2017 |
07:00:22 |
755 |
1581.00 |
XLON |
393125 |
|
|
24-Apr-2017 |
07:00:17 |
2,138 |
1583.00 |
XLON |
392449 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
24 April 2017 |
|
Number of ordinary shares purchased: |
281,897 |
|
Volume weighted average price paid per share (€): |
17.7678 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
24-Apr-2017 |
15:27:53 |
554 |
17.885 |
XAMS |
1478440 |
|
|
24-Apr-2017 |
15:27:53 |
706 |
17.885 |
XAMS |
1478438 |
|
|
24-Apr-2017 |
15:27:07 |
267 |
17.895 |
XAMS |
1476518 |
|
|
24-Apr-2017 |
15:27:07 |
419 |
17.895 |
XAMS |
1476516 |
|
|
24-Apr-2017 |
15:26:17 |
628 |
17.89 |
XAMS |
1474507 |
|
|
24-Apr-2017 |
15:26:13 |
316 |
17.895 |
XAMS |
1474352 |
|
|
24-Apr-2017 |
15:26:13 |
400 |
17.895 |
XAMS |
1474350 |
|
|
24-Apr-2017 |
15:26:13 |
30 |
17.895 |
XAMS |
1474348 |
|
|
24-Apr-2017 |
15:25:14 |
1090 |
17.895 |
XAMS |
1471061 |
|
|
24-Apr-2017 |
15:24:14 |
246 |
17.89 |
XAMS |
1468042 |
|
|
24-Apr-2017 |
15:24:14 |
609 |
17.89 |
XAMS |
1468040 |
|
|
24-Apr-2017 |
15:23:52 |
400 |
17.885 |
XAMS |
1464048 |
|
|
24-Apr-2017 |
15:23:09 |
75 |
17.89 |
XAMS |
1462136 |
|
|
24-Apr-2017 |
15:23:09 |
669 |
17.89 |
XAMS |
1462134 |
|
|
24-Apr-2017 |
15:23:09 |
66 |
17.89 |
XAMS |
1462132 |
|
|
24-Apr-2017 |
15:23:09 |
452 |
17.89 |
XAMS |
1462130 |
|
|
24-Apr-2017 |
15:23:09 |
300 |
17.89 |
XAMS |
1462128 |
|
|
24-Apr-2017 |
15:21:50 |
322 |
17.89 |
XAMS |
1458161 |
|
|
24-Apr-2017 |
15:21:50 |
400 |
17.89 |
XAMS |
1458159 |
|
|
24-Apr-2017 |
15:21:09 |
613 |
17.895 |
XAMS |
1456038 |
|
|
24-Apr-2017 |
15:21:09 |
85 |
17.895 |
XAMS |
1456033 |
|
|
24-Apr-2017 |
15:20:45 |
400 |
17.89 |
XAMS |
1453988 |
|
|
24-Apr-2017 |
15:20:17 |
841 |
17.89 |
XAMS |
1451851 |
|
|
24-Apr-2017 |
15:19:56 |
1044 |
17.895 |
XAMS |
1450276 |
|
|
24-Apr-2017 |
15:18:54 |
696 |
17.885 |
XAMS |
1445462 |
|
|
24-Apr-2017 |
15:18:02 |
1045 |
17.89 |
XAMS |
1442508 |
|
|
24-Apr-2017 |
15:18:02 |
629 |
17.89 |
XAMS |
1442506 |
|
|
24-Apr-2017 |
15:16:35 |
43 |
17.89 |
XAMS |
1437592 |
|
|
24-Apr-2017 |
15:16:19 |
709 |
17.885 |
XAMS |
1436261 |
|
|
24-Apr-2017 |
15:15:49 |
583 |
17.88 |
XAMS |
1434353 |
|
|
24-Apr-2017 |
15:15:49 |
656 |
17.88 |
XAMS |
1434355 |
|
|
24-Apr-2017 |
15:15:49 |
20 |
17.88 |
XAMS |
1434357 |
|
|
24-Apr-2017 |
15:15:49 |
100 |
17.88 |
XAMS |
1434359 |
|
|
24-Apr-2017 |
15:15:49 |
256 |
17.88 |
XAMS |
1434361 |
|
|
24-Apr-2017 |
15:14:33 |
293 |
17.88 |
XAMS |
1430164 |
|
|
24-Apr-2017 |
15:14:33 |
400 |
17.88 |
XAMS |
1430162 |
|
|
24-Apr-2017 |
15:13:52 |
300 |
17.875 |
XAMS |
1427612 |
|
|
24-Apr-2017 |
15:13:52 |
400 |
17.875 |
XAMS |
1427610 |
|
|
24-Apr-2017 |
15:12:47 |
47 |
17.88 |
XAMS |
1424673 |
|
|
24-Apr-2017 |
15:12:47 |
614 |
17.88 |
XAMS |
1424671 |
|
|
24-Apr-2017 |
15:12:26 |
400 |
17.88 |
XAMS |
1423858 |
|
|
24-Apr-2017 |
15:12:26 |
300 |
17.88 |
XAMS |
1423860 |
|
|
24-Apr-2017 |
15:11:58 |
357 |
17.88 |
XAMS |
1422534 |
|
|
24-Apr-2017 |
15:11:58 |
342 |
17.88 |
XAMS |
1422532 |
|
|
24-Apr-2017 |
15:11:58 |
115 |
17.88 |
XAMS |
1422530 |
|
|
24-Apr-2017 |
15:11:58 |
207 |
17.88 |
XAMS |
1422528 |
|
|
24-Apr-2017 |
15:11:58 |
100 |
17.88 |
XAMS |
1422526 |
|
|
24-Apr-2017 |
15:11:23 |
38 |
17.87 |
XAMS |
1419659 |
|
|
24-Apr-2017 |
15:11:23 |
151 |
17.87 |
XAMS |
1419657 |
|
|
24-Apr-2017 |
15:09:56 |
500 |
17.87 |
XAMS |
1415832 |
|
|
24-Apr-2017 |
15:09:35 |
868 |
17.87 |
XAMS |
1414949 |
|
|
24-Apr-2017 |
15:09:35 |
964 |
17.87 |
XAMS |
1414951 |
|
|
24-Apr-2017 |
15:07:10 |
690 |
17.86 |
XAMS |
1408433 |
|
|
24-Apr-2017 |
15:05:59 |
815 |
17.855 |
XAMS |
1404769 |
|
|
24-Apr-2017 |
15:05:49 |
6 |
17.86 |
XAMS |
1404378 |
|
|
24-Apr-2017 |
15:05:49 |
397 |
17.86 |
XAMS |
1404376 |
|
|
24-Apr-2017 |
15:05:49 |
648 |
17.86 |
XAMS |
1404374 |
|
|
24-Apr-2017 |
15:05:49 |
386 |
17.86 |
XAMS |
1404372 |
|
|
24-Apr-2017 |
15:04:32 |
560 |
17.86 |
XAMS |
1400650 |
|
|
24-Apr-2017 |
15:04:32 |
600 |
17.86 |
XAMS |
1400648 |
|
|
24-Apr-2017 |
15:03:36 |
656 |
17.86 |
XAMS |
1397329 |
|
|
24-Apr-2017 |
15:01:39 |
313 |
17.86 |
XAMS |
1392427 |
|
|
24-Apr-2017 |
15:01:39 |
1130 |
17.86 |
XAMS |
1392425 |
|
|
24-Apr-2017 |
14:59:34 |
812 |
17.86 |
XAMS |
1384224 |
|
|
24-Apr-2017 |
14:59:29 |
1072 |
17.865 |
XAMS |
1383954 |
|
|
24-Apr-2017 |
14:57:28 |
728 |
17.86 |
XAMS |
1378156 |
|
|
24-Apr-2017 |
14:57:28 |
29 |
17.86 |
XAMS |
1378154 |
|
|
24-Apr-2017 |
14:56:58 |
338 |
17.855 |
XAMS |
1376764 |
|
|
24-Apr-2017 |
14:56:58 |
666 |
17.855 |
XAMS |
1376762 |
|
|
24-Apr-2017 |
14:56:58 |
1039 |
17.855 |
XAMS |
1376760 |
|
|
24-Apr-2017 |
14:56:58 |
39 |
17.855 |
XAMS |
1376758 |
|
|
24-Apr-2017 |
14:54:03 |
203 |
17.845 |
XAMS |
1369986 |
|
|
24-Apr-2017 |
14:54:03 |
258 |
17.845 |
XAMS |
1369990 |
|
|
24-Apr-2017 |
14:54:03 |
397 |
17.845 |
XAMS |
1369988 |
|
|
24-Apr-2017 |
14:53:47 |
728 |
17.845 |
XAMS |
1369267 |
|
|
24-Apr-2017 |
14:52:08 |
33 |
17.85 |
XAMS |
1365531 |
|
|
24-Apr-2017 |
14:52:08 |
400 |
17.85 |
XAMS |
1365529 |
|
|
24-Apr-2017 |
14:52:08 |
400 |
17.85 |
XAMS |
1365527 |
|
|
24-Apr-2017 |
14:52:08 |
400 |
17.85 |
XAMS |
1365525 |
|
|
24-Apr-2017 |
14:50:25 |
645 |
17.855 |
XAMS |
1361547 |
|
|
24-Apr-2017 |
14:50:02 |
478 |
17.86 |
XAMS |
1360752 |
|
|
24-Apr-2017 |
14:49:49 |
199 |
17.865 |
XAMS |
1360000 |
|
|
24-Apr-2017 |
14:49:49 |
312 |
17.865 |
XAMS |
1359996 |
|
|
24-Apr-2017 |
14:49:49 |
590 |
17.865 |
XAMS |
1359998 |
|
|
24-Apr-2017 |
14:48:31 |
369 |
17.865 |
XAMS |
1356818 |
|
|
24-Apr-2017 |
14:48:31 |
200 |
17.865 |
XAMS |
1356814 |
|
|
24-Apr-2017 |
14:48:31 |
134 |
17.865 |
XAMS |
1356816 |
|
|
24-Apr-2017 |
14:48:09 |
100 |
17.86 |
XAMS |
1355806 |
|
|
24-Apr-2017 |
14:48:09 |
183 |
17.86 |
XAMS |
1355799 |
|
|
24-Apr-2017 |
14:48:09 |
130 |
17.86 |
XAMS |
1355797 |
|
|
24-Apr-2017 |
14:48:09 |
550 |
17.86 |
XAMS |
1355801 |
|
|
24-Apr-2017 |
14:48:09 |
451 |
17.86 |
XAMS |
1355804 |
|
|
24-Apr-2017 |
14:46:11 |
567 |
17.86 |
XAMS |
1350543 |
|
|
24-Apr-2017 |
14:46:11 |
96 |
17.86 |
XAMS |
1350541 |
|
|
24-Apr-2017 |
14:44:49 |
165 |
17.855 |
XAMS |
1346372 |
|
|
24-Apr-2017 |
14:44:49 |
530 |
17.855 |
XAMS |
1346370 |
|
|
24-Apr-2017 |
14:43:54 |
1425 |
17.855 |
XAMS |
1344268 |
|
|
24-Apr-2017 |
14:43:54 |
72 |
17.855 |
XAMS |
1344266 |
|
|
24-Apr-2017 |
14:43:54 |
534 |
17.855 |
XAMS |
1344264 |
|
|
24-Apr-2017 |
14:42:50 |
268 |
17.85 |
XAMS |
1341701 |
|
|
24-Apr-2017 |
14:40:47 |
523 |
17.85 |
XAMS |
1336608 |
|
|
24-Apr-2017 |
14:38:16 |
400 |
17.845 |
XAMS |
1329583 |
|
|
24-Apr-2017 |
14:38:16 |
335 |
17.845 |
XAMS |
1329585 |
|
|
24-Apr-2017 |
14:38:16 |
625 |
17.845 |
XAMS |
1329565 |
|
|
24-Apr-2017 |
14:38:16 |
826 |
17.845 |
XAMS |
1329563 |
|
|
24-Apr-2017 |
14:38:16 |
34 |
17.845 |
XAMS |
1329561 |
|
|
24-Apr-2017 |
14:35:45 |
569 |
17.85 |
XAMS |
1323469 |
|
|
24-Apr-2017 |
14:35:45 |
643 |
17.85 |
XAMS |
1323467 |
|
|
24-Apr-2017 |
14:35:45 |
120 |
17.85 |
XAMS |
1323465 |
|
|
24-Apr-2017 |
14:33:33 |
396 |
17.855 |
XAMS |
1317876 |
|
|
24-Apr-2017 |
14:33:33 |
400 |
17.855 |
XAMS |
1317874 |
|
|
24-Apr-2017 |
14:33:33 |
1064 |
17.855 |
XAMS |
1317854 |
|
|
24-Apr-2017 |
14:33:33 |
1194 |
17.855 |
XAMS |
1317849 |
|
|
24-Apr-2017 |
14:30:14 |
639 |
17.84 |
XAMS |
1308718 |
|
|
24-Apr-2017 |
14:28:30 |
813 |
17.85 |
XAMS |
1303930 |
|
|
24-Apr-2017 |
14:27:14 |
384 |
17.85 |
XAMS |
1300221 |
|
|
24-Apr-2017 |
14:27:14 |
23 |
17.85 |
XAMS |
1300219 |
|
|
24-Apr-2017 |
14:27:14 |
322 |
17.85 |
XAMS |
1300217 |
|
|
24-Apr-2017 |
14:26:25 |
772 |
17.86 |
XAMS |
1298286 |
|
|
24-Apr-2017 |
14:25:08 |
179 |
17.855 |
XAMS |
1293811 |
|
|
24-Apr-2017 |
14:25:08 |
459 |
17.855 |
XAMS |
1293809 |
|
|
24-Apr-2017 |
14:24:50 |
717 |
17.86 |
XAMS |
1292721 |
|
|
24-Apr-2017 |
14:23:16 |
5 |
17.865 |
XAMS |
1288707 |
|
|
24-Apr-2017 |
14:23:14 |
600 |
17.865 |
XAMS |
1288634 |
|
|
24-Apr-2017 |
14:22:45 |
778 |
17.87 |
XAMS |
1287328 |
|
|
24-Apr-2017 |
14:22:22 |
649 |
17.87 |
XAMS |
1286412 |
|
|
24-Apr-2017 |
14:21:40 |
143 |
17.87 |
XAMS |
1284861 |
|
|
24-Apr-2017 |
14:21:40 |
28 |
17.87 |
XAMS |
1284859 |
|
|
24-Apr-2017 |
14:21:40 |
435 |
17.87 |
XAMS |
1284857 |
|
|
24-Apr-2017 |
14:19:43 |
966 |
17.865 |
XAMS |
1279752 |
|
|
24-Apr-2017 |
14:18:58 |
1185 |
17.865 |
XAMS |
1277896 |
|
|
24-Apr-2017 |
14:17:55 |
672 |
17.87 |
XAMS |
1275278 |
|
|
24-Apr-2017 |
14:17:17 |
162 |
17.865 |
XAMS |
1273539 |
|
|
24-Apr-2017 |
14:16:33 |
661 |
17.865 |
XAMS |
1271579 |
|
|
24-Apr-2017 |
14:16:33 |
700 |
17.865 |
XAMS |
1271577 |
|
|
24-Apr-2017 |
14:16:33 |
55 |
17.865 |
XAMS |
1271575 |
|
|
24-Apr-2017 |
14:16:33 |
222 |
17.865 |
XAMS |
1271571 |
|
|
24-Apr-2017 |
14:12:13 |
535 |
17.84 |
XAMS |
1260120 |
|
|
24-Apr-2017 |
14:12:13 |
225 |
17.84 |
XAMS |
1260118 |
|
|
24-Apr-2017 |
14:12:00 |
605 |
17.845 |
XAMS |
1259457 |
|
|
24-Apr-2017 |
14:10:06 |
694 |
17.845 |
XAMS |
1254147 |
|
|
24-Apr-2017 |
14:08:45 |
293 |
17.845 |
XAMS |
1250066 |
|
|
24-Apr-2017 |
14:08:38 |
323 |
17.845 |
XAMS |
1249847 |
|
|
24-Apr-2017 |
14:08:38 |
1268 |
17.85 |
XAMS |
1249829 |
|
|
24-Apr-2017 |
14:08:38 |
95 |
17.85 |
XAMS |
1249827 |
|
|
24-Apr-2017 |
14:07:39 |
680 |
17.855 |
XAMS |
1247385 |
|
|
24-Apr-2017 |
14:06:49 |
454 |
17.84 |
XAMS |
1244969 |
|
|
24-Apr-2017 |
14:06:49 |
224 |
17.84 |
XAMS |
1244967 |
|
|
24-Apr-2017 |
14:03:47 |
720 |
17.845 |
XAMS |
1236594 |
|
|
24-Apr-2017 |
14:02:31 |
350 |
17.845 |
XAMS |
1233175 |
|
|
24-Apr-2017 |
14:02:30 |
349 |
17.845 |
XAMS |
1233170 |
|
|
24-Apr-2017 |
14:01:40 |
684 |
17.85 |
XAMS |
1230573 |
|
|
24-Apr-2017 |
14:01:11 |
352 |
17.835 |
XAMS |
1228422 |
|
|
24-Apr-2017 |
14:01:11 |
400 |
17.835 |
XAMS |
1228420 |
|
|
24-Apr-2017 |
14:00:23 |
738 |
17.845 |
XAMS |
1225956 |
|
|
24-Apr-2017 |
13:59:45 |
404 |
17.85 |
XAMS |
1223775 |
|
|
24-Apr-2017 |
13:59:45 |
753 |
17.85 |
XAMS |
1223773 |
|
|
24-Apr-2017 |
13:58:28 |
676 |
17.845 |
XAMS |
1218961 |
|
|
24-Apr-2017 |
13:58:28 |
402 |
17.845 |
XAMS |
1218959 |
|
|
24-Apr-2017 |
13:58:14 |
541 |
17.845 |
XAMS |
1218142 |
|
|
24-Apr-2017 |
13:58:14 |
63 |
17.845 |
XAMS |
1218138 |
|
|
24-Apr-2017 |
13:55:22 |
770 |
17.83 |
XAMS |
1209961 |
|
|
24-Apr-2017 |
13:54:11 |
96 |
17.825 |
XAMS |
1206782 |
|
|
24-Apr-2017 |
13:54:07 |
400 |
17.825 |
XAMS |
1206526 |
|
|
24-Apr-2017 |
13:54:07 |
400 |
17.825 |
XAMS |
1206524 |
|
|
24-Apr-2017 |
13:54:07 |
791 |
17.825 |
XAMS |
1206518 |
|
|
24-Apr-2017 |
13:54:07 |
441 |
17.825 |
XAMS |
1206516 |
|
|
24-Apr-2017 |
13:53:15 |
227 |
17.83 |
XAMS |
1204065 |
|
|
24-Apr-2017 |
13:53:15 |
308 |
17.83 |
XAMS |
1204063 |
|
|
24-Apr-2017 |
13:53:09 |
100 |
17.83 |
XAMS |
1203810 |
|
|
24-Apr-2017 |
13:51:59 |
500 |
17.83 |
XAMS |
1200706 |
|
|
24-Apr-2017 |
13:51:59 |
250 |
17.83 |
XAMS |
1200708 |
|
|
24-Apr-2017 |
13:50:05 |
741 |
17.815 |
XAMS |
1195906 |
|
|
24-Apr-2017 |
13:48:36 |
704 |
17.81 |
XAMS |
1190728 |
|
|
24-Apr-2017 |
13:47:34 |
432 |
17.805 |
XAMS |
1187969 |
|
|
24-Apr-2017 |
13:47:34 |
320 |
17.805 |
XAMS |
1187967 |
|
|
24-Apr-2017 |
13:47:34 |
322 |
17.805 |
XAMS |
1187965 |
|
|
24-Apr-2017 |
13:47:34 |
313 |
17.805 |
XAMS |
1187963 |
|
|
24-Apr-2017 |
13:45:02 |
667 |
17.805 |
XAMS |
1179494 |
|
|
24-Apr-2017 |
13:45:02 |
3 |
17.805 |
XAMS |
1179492 |
|
|
24-Apr-2017 |
13:45:02 |
680 |
17.805 |
XAMS |
1179486 |
|
|
24-Apr-2017 |
13:45:00 |
558 |
17.805 |
XAMS |
1179268 |
|
|
24-Apr-2017 |
13:45:00 |
34 |
17.805 |
XAMS |
1179270 |
|
|
24-Apr-2017 |
13:42:12 |
162 |
17.805 |
XAMS |
1167847 |
|
|
24-Apr-2017 |
13:42:12 |
490 |
17.805 |
XAMS |
1167845 |
|
|
24-Apr-2017 |
13:41:58 |
201 |
17.805 |
XAMS |
1167315 |
|
|
24-Apr-2017 |
13:41:58 |
400 |
17.805 |
XAMS |
1167313 |
|
|
24-Apr-2017 |
13:41:58 |
400 |
17.805 |
XAMS |
1167311 |
|
|
24-Apr-2017 |
13:41:58 |
400 |
17.805 |
XAMS |
1167309 |
|
|
24-Apr-2017 |
13:39:38 |
467 |
17.795 |
XAMS |
1161102 |
|
|
24-Apr-2017 |
13:39:38 |
156 |
17.795 |
XAMS |
1161100 |
|
|
24-Apr-2017 |
13:39:07 |
156 |
17.79 |
XAMS |
1159843 |
|
|
24-Apr-2017 |
13:39:06 |
713 |
17.795 |
XAMS |
1159783 |
|
|
24-Apr-2017 |
13:39:06 |
126 |
17.795 |
XAMS |
1159779 |
|
|
24-Apr-2017 |
13:37:33 |
674 |
17.79 |
XAMS |
1155571 |
|
|
24-Apr-2017 |
13:37:33 |
1 |
17.79 |
XAMS |
1155557 |
|
|
24-Apr-2017 |
13:36:46 |
721 |
17.795 |
XAMS |
1153246 |
|
|
24-Apr-2017 |
13:36:10 |
170 |
17.795 |
XAMS |
1151142 |
|
|
24-Apr-2017 |
13:36:10 |
1107 |
17.795 |
XAMS |
1151140 |
|
|
24-Apr-2017 |
13:36:10 |
203 |
17.795 |
XAMS |
1151138 |
|
|
24-Apr-2017 |
13:36:10 |
4 |
17.795 |
XAMS |
1151136 |
|
|
24-Apr-2017 |
13:36:10 |
79 |
17.795 |
XAMS |
1151134 |
|
|
24-Apr-2017 |
13:35:52 |
300 |
17.79 |
XAMS |
1150347 |
|
|
24-Apr-2017 |
13:33:26 |
33 |
17.795 |
XAMS |
1143370 |
|
|
24-Apr-2017 |
13:33:26 |
730 |
17.795 |
XAMS |
1143368 |
|
|
24-Apr-2017 |
13:33:02 |
972 |
17.795 |
XAMS |
1141728 |
|
|
24-Apr-2017 |
13:32:49 |
719 |
17.79 |
XAMS |
1140898 |
|
|
24-Apr-2017 |
13:31:42 |
74 |
17.79 |
XAMS |
1137416 |
|
|
24-Apr-2017 |
13:31:42 |
363 |
17.79 |
XAMS |
1137414 |
|
|
24-Apr-2017 |
13:31:42 |
1173 |
17.79 |
XAMS |
1137412 |
|
|
24-Apr-2017 |
13:31:42 |
292 |
17.79 |
XAMS |
1137410 |
|
|
24-Apr-2017 |
13:29:31 |
447 |
17.78 |
XAMS |
1128779 |
|
|
24-Apr-2017 |
13:29:31 |
536 |
17.78 |
XAMS |
1128781 |
|
|
24-Apr-2017 |
13:29:31 |
827 |
17.78 |
XAMS |
1128783 |
|
|
24-Apr-2017 |
13:28:01 |
58 |
17.77 |
XAMS |
1125490 |
|
|
24-Apr-2017 |
13:28:00 |
100 |
17.77 |
XAMS |
1125414 |
|
|
24-Apr-2017 |
13:28:00 |
200 |
17.77 |
XAMS |
1125403 |
|
|
24-Apr-2017 |
13:25:19 |
392 |
17.77 |
XAMS |
1120396 |
|
|
24-Apr-2017 |
13:24:51 |
374 |
17.77 |
XAMS |
1119276 |
|
|
24-Apr-2017 |
13:24:47 |
630 |
17.77 |
XAMS |
1119165 |
|
|
24-Apr-2017 |
13:23:21 |
348 |
17.77 |
XAMS |
1116506 |
|
|
24-Apr-2017 |
13:23:21 |
296 |
17.77 |
XAMS |
1116508 |
|
|
24-Apr-2017 |
13:23:21 |
437 |
17.77 |
XAMS |
1116510 |
|
|
24-Apr-2017 |
13:23:21 |
236 |
17.77 |
XAMS |
1116512 |
|
|
24-Apr-2017 |
13:19:59 |
707 |
17.775 |
XAMS |
1110424 |
|
|
24-Apr-2017 |
13:19:59 |
672 |
17.775 |
XAMS |
1110422 |
|
|
24-Apr-2017 |
13:19:29 |
187 |
17.775 |
XAMS |
1109578 |
|
|
24-Apr-2017 |
13:19:29 |
400 |
17.775 |
XAMS |
1109576 |
|
|
24-Apr-2017 |
13:19:29 |
253 |
17.775 |
XAMS |
1109574 |
|
|
24-Apr-2017 |
13:17:49 |
730 |
17.775 |
XAMS |
1106759 |
|
|
24-Apr-2017 |
13:15:06 |
694 |
17.77 |
XAMS |
1102156 |
|
|
24-Apr-2017 |
13:12:50 |
722 |
17.77 |
XAMS |
1098385 |
|
|
24-Apr-2017 |
13:10:39 |
253 |
17.775 |
XAMS |
1095260 |
|
|
24-Apr-2017 |
13:10:39 |
550 |
17.775 |
XAMS |
1095256 |
|
|
24-Apr-2017 |
13:10:39 |
322 |
17.775 |
XAMS |
1095258 |
|
|
24-Apr-2017 |
13:10:39 |
10 |
17.775 |
XAMS |
1095266 |
|
|
24-Apr-2017 |
13:10:39 |
196 |
17.775 |
XAMS |
1095262 |
|
|
24-Apr-2017 |
13:10:39 |
274 |
17.775 |
XAMS |
1095264 |
|
|
24-Apr-2017 |
13:10:39 |
152 |
17.775 |
XAMS |
1095254 |
|
|
24-Apr-2017 |
13:09:09 |
633 |
17.78 |
XAMS |
1092835 |
|
|
24-Apr-2017 |
13:08:09 |
353 |
17.78 |
XAMS |
1091506 |
|
|
24-Apr-2017 |
13:08:09 |
400 |
17.78 |
XAMS |
1091504 |
|
|
24-Apr-2017 |
13:05:44 |
945 |
17.775 |
XAMS |
1087148 |
|
|
24-Apr-2017 |
13:04:49 |
286 |
17.78 |
XAMS |
1085767 |
|
|
24-Apr-2017 |
13:04:49 |
400 |
17.78 |
XAMS |
1085765 |
|
|
24-Apr-2017 |
13:04:49 |
128 |
17.78 |
XAMS |
1085763 |
|
|
24-Apr-2017 |
12:59:25 |
54 |
17.775 |
XAMS |
1075940 |
|
|
24-Apr-2017 |
12:59:25 |
657 |
17.775 |
XAMS |
1075925 |
|
|
24-Apr-2017 |
12:59:15 |
358 |
17.775 |
XAMS |
1075711 |
|
|
24-Apr-2017 |
12:59:14 |
247 |
17.775 |
XAMS |
1075696 |
|
|
24-Apr-2017 |
12:57:15 |
715 |
17.775 |
XAMS |
1072045 |
|
|
24-Apr-2017 |
12:55:46 |
646 |
17.775 |
XAMS |
1069470 |
|
|
24-Apr-2017 |
12:53:20 |
731 |
17.785 |
XAMS |
1065343 |
|
|
24-Apr-2017 |
12:53:20 |
999 |
17.785 |
XAMS |
1065306 |
|
|
24-Apr-2017 |
12:49:57 |
620 |
17.795 |
XAMS |
1059138 |
|
|
24-Apr-2017 |
12:49:37 |
669 |
17.805 |
XAMS |
1058324 |
|
|
24-Apr-2017 |
12:49:37 |
650 |
17.805 |
XAMS |
1058322 |
|
|
24-Apr-2017 |
12:48:49 |
218 |
17.81 |
XAMS |
1057084 |
|
|
24-Apr-2017 |
12:48:49 |
200 |
17.81 |
XAMS |
1057082 |
|
|
24-Apr-2017 |
12:48:49 |
200 |
17.81 |
XAMS |
1057080 |
|
|
24-Apr-2017 |
12:47:31 |
200 |
17.81 |
XAMS |
1055045 |
|
|
24-Apr-2017 |
12:47:31 |
400 |
17.81 |
XAMS |
1055043 |
|
|
24-Apr-2017 |
12:44:35 |
1077 |
17.81 |
XAMS |
1050371 |
|
|
24-Apr-2017 |
12:41:32 |
298 |
17.81 |
XAMS |
1045653 |
|
|
24-Apr-2017 |
12:41:32 |
194 |
17.81 |
XAMS |
1045649 |
|
|
24-Apr-2017 |
12:41:32 |
448 |
17.81 |
XAMS |
1045651 |
|
|
24-Apr-2017 |
12:40:38 |
30 |
17.81 |
XAMS |
1043955 |
|
|
24-Apr-2017 |
12:40:26 |
409 |
17.81 |
XAMS |
1043587 |
|
|
24-Apr-2017 |
12:38:32 |
514 |
17.815 |
XAMS |
1040686 |
|
|
24-Apr-2017 |
12:38:32 |
704 |
17.815 |
XAMS |
1040684 |
|
|
24-Apr-2017 |
12:38:07 |
329 |
17.815 |
XAMS |
1040148 |
|
|
24-Apr-2017 |
12:38:07 |
73 |
17.815 |
XAMS |
1040144 |
|
|
24-Apr-2017 |
12:38:07 |
354 |
17.815 |
XAMS |
1040146 |
|
|
24-Apr-2017 |
12:38:07 |
27 |
17.815 |
XAMS |
1040150 |
|
|
24-Apr-2017 |
12:38:07 |
309 |
17.815 |
XAMS |
1040152 |
|
|
24-Apr-2017 |
12:38:07 |
16 |
17.815 |
XAMS |
1040154 |
|
|
24-Apr-2017 |
12:33:17 |
665 |
17.81 |
XAMS |
1032846 |
|
|
24-Apr-2017 |
12:32:51 |
413 |
17.815 |
XAMS |
1032309 |
|
|
24-Apr-2017 |
12:32:51 |
762 |
17.815 |
XAMS |
1032307 |
|
|
24-Apr-2017 |
12:28:59 |
745 |
17.815 |
XAMS |
1025598 |
|
|
24-Apr-2017 |
12:28:31 |
667 |
17.82 |
XAMS |
1025100 |
|
|
24-Apr-2017 |
12:26:54 |
621 |
17.82 |
XAMS |
1023099 |
|
|
24-Apr-2017 |
12:26:54 |
218 |
17.82 |
XAMS |
1023101 |
|
|
24-Apr-2017 |
12:25:11 |
761 |
17.82 |
XAMS |
1020562 |
|
|
24-Apr-2017 |
12:24:13 |
1085 |
17.82 |
XAMS |
1019255 |
|
|
24-Apr-2017 |
12:20:45 |
640 |
17.82 |
XAMS |
1014356 |
|
|
24-Apr-2017 |
12:17:44 |
613 |
17.815 |
XAMS |
1010142 |
|
|
24-Apr-2017 |
12:16:23 |
656 |
17.815 |
XAMS |
1008368 |
|
|
24-Apr-2017 |
12:13:42 |
657 |
17.82 |
XAMS |
1004927 |
|
|
24-Apr-2017 |
12:12:05 |
747 |
17.825 |
XAMS |
1002582 |
|
|
24-Apr-2017 |
12:09:35 |
629 |
17.825 |
XAMS |
998901 |
|
|
24-Apr-2017 |
12:09:22 |
742 |
17.83 |
XAMS |
998657 |
|
|
24-Apr-2017 |
12:06:57 |
161 |
17.83 |
XAMS |
995604 |
|
|
24-Apr-2017 |
12:06:57 |
246 |
17.83 |
XAMS |
995602 |
|
|
24-Apr-2017 |
12:05:45 |
228 |
17.83 |
XAMS |
993829 |
|
|
24-Apr-2017 |
12:04:41 |
247 |
17.835 |
XAMS |
992272 |
|
|
24-Apr-2017 |
12:04:41 |
400 |
17.835 |
XAMS |
992270 |
|
|
24-Apr-2017 |
12:04:41 |
16 |
17.835 |
XAMS |
992268 |
|
|
24-Apr-2017 |
12:04:41 |
400 |
17.835 |
XAMS |
992266 |
|
|
24-Apr-2017 |
12:04:41 |
261 |
17.835 |
XAMS |
992264 |
|
|
24-Apr-2017 |
12:04:41 |
712 |
17.835 |
XAMS |
992262 |
|
|
24-Apr-2017 |
11:59:09 |
35 |
17.84 |
XAMS |
985171 |
|
|
24-Apr-2017 |
11:59:09 |
606 |
17.84 |
XAMS |
985173 |
|
|
24-Apr-2017 |
11:59:09 |
417 |
17.84 |
XAMS |
985163 |
|
|
24-Apr-2017 |
11:59:09 |
277 |
17.84 |
XAMS |
985161 |
|
|
24-Apr-2017 |
11:56:41 |
675 |
17.84 |
XAMS |
981834 |
|
|
24-Apr-2017 |
11:56:31 |
687 |
17.84 |
XAMS |
981633 |
|
|
24-Apr-2017 |
11:53:46 |
722 |
17.845 |
XAMS |
978347 |
|
|
24-Apr-2017 |
11:53:46 |
689 |
17.845 |
XAMS |
978345 |
|
|
24-Apr-2017 |
11:50:47 |
67 |
17.85 |
XAMS |
974570 |
|
|
24-Apr-2017 |
11:50:47 |
1334 |
17.85 |
XAMS |
974568 |
|
|
24-Apr-2017 |
11:50:12 |
200 |
17.85 |
XAMS |
973391 |
|
|
24-Apr-2017 |
11:50:12 |
300 |
17.85 |
XAMS |
973393 |
|
|
24-Apr-2017 |
11:49:13 |
400 |
17.845 |
XAMS |
972365 |
|
|
24-Apr-2017 |
11:49:13 |
25 |
17.845 |
XAMS |
972363 |
|
|
24-Apr-2017 |
11:49:13 |
72 |
17.845 |
XAMS |
972361 |
|
|
24-Apr-2017 |
11:45:33 |
421 |
17.84 |
XAMS |
967999 |
|
|
24-Apr-2017 |
11:45:33 |
1053 |
17.84 |
XAMS |
967997 |
|
|
24-Apr-2017 |
11:44:29 |
27 |
17.84 |
XAMS |
966570 |
|
|
24-Apr-2017 |
11:44:29 |
400 |
17.84 |
XAMS |
966568 |
|
|
24-Apr-2017 |
11:40:46 |
1606 |
17.835 |
XAMS |
963017 |
|
|
24-Apr-2017 |
11:38:29 |
115 |
17.825 |
XAMS |
960294 |
|
|
24-Apr-2017 |
11:38:29 |
549 |
17.825 |
XAMS |
960292 |
|
|
24-Apr-2017 |
11:38:29 |
24 |
17.825 |
XAMS |
960290 |
|
|
24-Apr-2017 |
11:38:29 |
22 |
17.825 |
XAMS |
960288 |
|
|
24-Apr-2017 |
11:36:18 |
216 |
17.825 |
XAMS |
958042 |
|
|
24-Apr-2017 |
11:36:18 |
200 |
17.825 |
XAMS |
958036 |
|
|
24-Apr-2017 |
11:36:18 |
200 |
17.825 |
XAMS |
958040 |
|
|
24-Apr-2017 |
11:36:18 |
100 |
17.825 |
XAMS |
958038 |
|
|
24-Apr-2017 |
11:36:06 |
407 |
17.825 |
XAMS |
957755 |
|
|
24-Apr-2017 |
11:32:30 |
731 |
17.81 |
XAMS |
952761 |
|
|
24-Apr-2017 |
11:32:30 |
1412 |
17.81 |
XAMS |
952759 |
|
|
24-Apr-2017 |
11:22:35 |
738 |
17.79 |
XAMS |
942428 |
|
|
24-Apr-2017 |
11:21:45 |
937 |
17.795 |
XAMS |
941365 |
|
|
24-Apr-2017 |
11:19:46 |
1008 |
17.795 |
XAMS |
939473 |
|
|
24-Apr-2017 |
11:16:08 |
647 |
17.79 |
XAMS |
935262 |
|
|
24-Apr-2017 |
11:15:17 |
70 |
17.79 |
XAMS |
934337 |
|
|
24-Apr-2017 |
11:14:43 |
748 |
17.795 |
XAMS |
933833 |
|
|
24-Apr-2017 |
11:11:14 |
730 |
17.79 |
XAMS |
930115 |
|
|
24-Apr-2017 |
11:09:33 |
649 |
17.795 |
XAMS |
928303 |
|
|
24-Apr-2017 |
11:09:05 |
95 |
17.8 |
XAMS |
927878 |
|
|
24-Apr-2017 |
11:09:05 |
658 |
17.8 |
XAMS |
927876 |
|
|
24-Apr-2017 |
11:06:55 |
393 |
17.805 |
XAMS |
925898 |
|
|
24-Apr-2017 |
11:06:55 |
803 |
17.805 |
XAMS |
925896 |
|
|
24-Apr-2017 |
11:06:49 |
296 |
17.81 |
XAMS |
925796 |
|
|
24-Apr-2017 |
11:06:49 |
27 |
17.81 |
XAMS |
925800 |
|
|
24-Apr-2017 |
11:06:49 |
700 |
17.81 |
XAMS |
925798 |
|
|
24-Apr-2017 |
11:02:15 |
629 |
17.8 |
XAMS |
920264 |
|
|
24-Apr-2017 |
11:02:15 |
755 |
17.8 |
XAMS |
920262 |
|
|
24-Apr-2017 |
10:57:46 |
717 |
17.795 |
XAMS |
915225 |
|
|
24-Apr-2017 |
10:56:51 |
700 |
17.795 |
XAMS |
914152 |
|
|
24-Apr-2017 |
10:54:12 |
681 |
17.805 |
XAMS |
911031 |
|
|
24-Apr-2017 |
10:53:48 |
703 |
17.805 |
XAMS |
910384 |
|
|
24-Apr-2017 |
10:53:48 |
227 |
17.805 |
XAMS |
910382 |
|
|
24-Apr-2017 |
10:53:37 |
396 |
17.805 |
XAMS |
910184 |
|
|
24-Apr-2017 |
10:53:37 |
641 |
17.805 |
XAMS |
910182 |
|
|
24-Apr-2017 |
10:48:48 |
537 |
17.805 |
XAMS |
905614 |
|
|
24-Apr-2017 |
10:48:47 |
206 |
17.805 |
XAMS |
905604 |
|
|
24-Apr-2017 |
10:47:15 |
577 |
17.805 |
XAMS |
904050 |
|
|
24-Apr-2017 |
10:47:15 |
48 |
17.805 |
XAMS |
904048 |
|
|
24-Apr-2017 |
10:47:15 |
178 |
17.805 |
XAMS |
904046 |
|
|
24-Apr-2017 |
10:47:15 |
574 |
17.805 |
XAMS |
904044 |
|
|
24-Apr-2017 |
10:41:31 |
25 |
17.81 |
XAMS |
896875 |
|
|
24-Apr-2017 |
10:41:31 |
700 |
17.81 |
XAMS |
896873 |
|
|
24-Apr-2017 |
10:41:31 |
468 |
17.81 |
XAMS |
896859 |
|
|
24-Apr-2017 |
10:41:31 |
276 |
17.81 |
XAMS |
896857 |
|
|
24-Apr-2017 |
10:38:14 |
662 |
17.805 |
XAMS |
892995 |
|
|
24-Apr-2017 |
10:37:32 |
545 |
17.81 |
XAMS |
892407 |
|
|
24-Apr-2017 |
10:37:31 |
108 |
17.81 |
XAMS |
892380 |
|
|
24-Apr-2017 |
10:35:22 |
688 |
17.805 |
XAMS |
890132 |
|
|
24-Apr-2017 |
10:32:00 |
304 |
17.81 |
XAMS |
885622 |
|
|
24-Apr-2017 |
10:32:00 |
200 |
17.81 |
XAMS |
885620 |
|
|
24-Apr-2017 |
10:32:00 |
200 |
17.81 |
XAMS |
885618 |
|
|
24-Apr-2017 |
10:32:00 |
430 |
17.81 |
XAMS |
885592 |
|
|
24-Apr-2017 |
10:32:00 |
322 |
17.81 |
XAMS |
885594 |
|
|
24-Apr-2017 |
10:29:12 |
221 |
17.805 |
XAMS |
882264 |
|
|
24-Apr-2017 |
10:29:12 |
425 |
17.805 |
XAMS |
882262 |
|
|
24-Apr-2017 |
10:29:12 |
60 |
17.805 |
XAMS |
882260 |
|
|
24-Apr-2017 |
10:29:00 |
554 |
17.805 |
XAMS |
881974 |
|
|
24-Apr-2017 |
10:26:50 |
382 |
17.795 |
XAMS |
878897 |
|
|
24-Apr-2017 |
10:26:32 |
223 |
17.795 |
XAMS |
878595 |
|
|
24-Apr-2017 |
10:26:02 |
876 |
17.79 |
XAMS |
878071 |
|
|
24-Apr-2017 |
10:25:53 |
101 |
17.79 |
XAMS |
877803 |
|
|
24-Apr-2017 |
10:21:10 |
149 |
17.79 |
XAMS |
872780 |
|
|
24-Apr-2017 |
10:21:10 |
518 |
17.79 |
XAMS |
872782 |
|
|
24-Apr-2017 |
10:20:08 |
626 |
17.79 |
XAMS |
871873 |
|
|
24-Apr-2017 |
10:18:15 |
665 |
17.805 |
XAMS |
869718 |
|
|
24-Apr-2017 |
10:18:04 |
1081 |
17.805 |
XAMS |
869494 |
|
|
24-Apr-2017 |
10:15:30 |
1558 |
17.805 |
XAMS |
866284 |
|
|
24-Apr-2017 |
10:13:13 |
670 |
17.805 |
XAMS |
863619 |
|
|
24-Apr-2017 |
10:08:07 |
65 |
17.765 |
XAMS |
857558 |
|
|
24-Apr-2017 |
10:08:07 |
143 |
17.765 |
XAMS |
857556 |
|
|
24-Apr-2017 |
10:06:45 |
455 |
17.765 |
XAMS |
856170 |
|
|
24-Apr-2017 |
10:06:34 |
622 |
17.765 |
XAMS |
855907 |
|
|
24-Apr-2017 |
10:05:12 |
907 |
17.765 |
XAMS |
854354 |
|
|
24-Apr-2017 |
10:04:21 |
401 |
17.76 |
XAMS |
853187 |
|
|
24-Apr-2017 |
10:00:20 |
698 |
17.74 |
XAMS |
848153 |
|
|
24-Apr-2017 |
09:58:18 |
733 |
17.75 |
XAMS |
845000 |
|
|
24-Apr-2017 |
09:56:50 |
693 |
17.745 |
XAMS |
842503 |
|
|
24-Apr-2017 |
09:56:01 |
763 |
17.75 |
XAMS |
841156 |
|
|
24-Apr-2017 |
09:53:22 |
732 |
17.735 |
XAMS |
837256 |
|
|
24-Apr-2017 |
09:52:30 |
694 |
17.73 |
XAMS |
835933 |
|
|
24-Apr-2017 |
09:52:30 |
813 |
17.73 |
XAMS |
835931 |
|
|
24-Apr-2017 |
09:50:42 |
135 |
17.72 |
XAMS |
833036 |
|
|
24-Apr-2017 |
09:50:42 |
473 |
17.72 |
XAMS |
833038 |
|
|
24-Apr-2017 |
09:49:52 |
380 |
17.72 |
XAMS |
831477 |
|
|
24-Apr-2017 |
09:47:22 |
90 |
17.72 |
XAMS |
827705 |
|
|
24-Apr-2017 |
09:46:35 |
83 |
17.72 |
XAMS |
826171 |
|
|
24-Apr-2017 |
09:46:35 |
250 |
17.72 |
XAMS |
826169 |
|
|
24-Apr-2017 |
09:44:39 |
482 |
17.72 |
XAMS |
822934 |
|
|
24-Apr-2017 |
09:43:56 |
684 |
17.725 |
XAMS |
822028 |
|
|
24-Apr-2017 |
09:40:14 |
99 |
17.735 |
XAMS |
816106 |
|
|
24-Apr-2017 |
09:40:14 |
400 |
17.735 |
XAMS |
816104 |
|
|
24-Apr-2017 |
09:40:14 |
255 |
17.735 |
XAMS |
816102 |
|
|
24-Apr-2017 |
09:40:14 |
332 |
17.735 |
XAMS |
816068 |
|
|
24-Apr-2017 |
09:40:14 |
81 |
17.735 |
XAMS |
816066 |
|
|
24-Apr-2017 |
09:40:08 |
319 |
17.735 |
XAMS |
815909 |
|
|
24-Apr-2017 |
09:37:47 |
630 |
17.74 |
XAMS |
811528 |
|
|
24-Apr-2017 |
09:35:46 |
743 |
17.74 |
XAMS |
807836 |
|
|
24-Apr-2017 |
09:34:15 |
1 |
17.75 |
XAMS |
805087 |
|
|
24-Apr-2017 |
09:34:15 |
647 |
17.75 |
XAMS |
805085 |
|
|
24-Apr-2017 |
09:33:29 |
340 |
17.755 |
XAMS |
803990 |
|
|
24-Apr-2017 |
09:33:29 |
298 |
17.755 |
XAMS |
803988 |
|
|
24-Apr-2017 |
09:33:29 |
147 |
17.755 |
XAMS |
803984 |
|
|
24-Apr-2017 |
09:33:20 |
100 |
17.755 |
XAMS |
803742 |
|
|
24-Apr-2017 |
09:33:01 |
490 |
17.755 |
XAMS |
803203 |
|
|
24-Apr-2017 |
09:28:30 |
657 |
17.74 |
XAMS |
796138 |
|
|
24-Apr-2017 |
09:28:30 |
79 |
17.74 |
XAMS |
796136 |
|
|
24-Apr-2017 |
09:26:57 |
286 |
17.74 |
XAMS |
793787 |
|
|
24-Apr-2017 |
09:26:57 |
400 |
17.74 |
XAMS |
793785 |
|
|
24-Apr-2017 |
09:26:57 |
1066 |
17.74 |
XAMS |
793779 |
|
|
24-Apr-2017 |
09:23:16 |
115 |
17.715 |
XAMS |
788182 |
|
|
24-Apr-2017 |
09:23:16 |
633 |
17.715 |
XAMS |
788180 |
|
|
24-Apr-2017 |
09:22:42 |
604 |
17.71 |
XAMS |
787320 |
|
|
24-Apr-2017 |
09:20:39 |
691 |
17.72 |
XAMS |
783550 |
|
|
24-Apr-2017 |
09:18:36 |
689 |
17.725 |
XAMS |
780043 |
|
|
24-Apr-2017 |
09:17:27 |
406 |
17.735 |
XAMS |
777912 |
|
|
24-Apr-2017 |
09:17:27 |
202 |
17.735 |
XAMS |
777905 |
|
|
24-Apr-2017 |
09:16:40 |
638 |
17.735 |
XAMS |
776617 |
|
|
24-Apr-2017 |
09:15:41 |
740 |
17.725 |
XAMS |
774604 |
|
|
24-Apr-2017 |
09:13:59 |
607 |
17.72 |
XAMS |
771638 |
|
|
24-Apr-2017 |
09:13:00 |
394 |
17.725 |
XAMS |
769943 |
|
|
24-Apr-2017 |
09:13:00 |
259 |
17.725 |
XAMS |
769941 |
|
|
24-Apr-2017 |
09:11:53 |
789 |
17.715 |
XAMS |
767829 |
|
|
24-Apr-2017 |
09:08:49 |
647 |
17.705 |
XAMS |
760095 |
|
|
24-Apr-2017 |
09:07:29 |
297 |
17.715 |
XAMS |
756434 |
|
|
24-Apr-2017 |
09:07:29 |
110 |
17.715 |
XAMS |
756432 |
|
|
24-Apr-2017 |
09:07:29 |
289 |
17.715 |
XAMS |
756430 |
|
|
24-Apr-2017 |
09:06:00 |
400 |
17.715 |
XAMS |
749995 |
|
|
24-Apr-2017 |
09:06:00 |
257 |
17.715 |
XAMS |
749993 |
|
|
24-Apr-2017 |
09:04:57 |
660 |
17.71 |
XAMS |
748158 |
|
|
24-Apr-2017 |
09:03:51 |
263 |
17.705 |
XAMS |
746031 |
|
|
24-Apr-2017 |
09:03:29 |
734 |
17.705 |
XAMS |
745436 |
|
|
24-Apr-2017 |
09:00:34 |
689 |
17.715 |
XAMS |
741064 |
|
|
24-Apr-2017 |
08:59:28 |
617 |
17.715 |
XAMS |
739195 |
|
|
24-Apr-2017 |
08:58:55 |
722 |
17.71 |
XAMS |
738143 |
|
|
24-Apr-2017 |
08:57:04 |
703 |
17.705 |
XAMS |
734918 |
|
|
24-Apr-2017 |
08:55:52 |
723 |
17.7 |
XAMS |
732340 |
|
|
24-Apr-2017 |
08:55:32 |
956 |
17.695 |
XAMS |
731648 |
|
|
24-Apr-2017 |
08:51:38 |
708 |
17.665 |
XAMS |
723155 |
|
|
24-Apr-2017 |
08:51:38 |
683 |
17.665 |
XAMS |
723153 |
|
|
24-Apr-2017 |
08:49:50 |
376 |
17.655 |
XAMS |
720243 |
|
|
24-Apr-2017 |
08:49:12 |
1091 |
17.65 |
XAMS |
718733 |
|
|
24-Apr-2017 |
08:46:32 |
700 |
17.645 |
XAMS |
714398 |
|
|
24-Apr-2017 |
08:44:02 |
728 |
17.63 |
XAMS |
710357 |
|
|
24-Apr-2017 |
08:43:37 |
719 |
17.63 |
XAMS |
709543 |
|
|
24-Apr-2017 |
08:41:37 |
696 |
17.62 |
XAMS |
705490 |
|
|
24-Apr-2017 |
08:41:02 |
169 |
17.62 |
XAMS |
704378 |
|
|
24-Apr-2017 |
08:41:02 |
400 |
17.62 |
XAMS |
704376 |
|
|
24-Apr-2017 |
08:41:02 |
400 |
17.62 |
XAMS |
704374 |
|
|
24-Apr-2017 |
08:39:11 |
88 |
17.605 |
XAMS |
700541 |
|
|
24-Apr-2017 |
08:39:11 |
616 |
17.605 |
XAMS |
700539 |
|
|
24-Apr-2017 |
08:37:44 |
678 |
17.605 |
XAMS |
697969 |
|
|
24-Apr-2017 |
08:37:10 |
842 |
17.61 |
XAMS |
696949 |
|
|
24-Apr-2017 |
08:37:10 |
293 |
17.61 |
XAMS |
696951 |
|
|
24-Apr-2017 |
08:37:10 |
397 |
17.61 |
XAMS |
696953 |
|
|
24-Apr-2017 |
08:37:10 |
128 |
17.61 |
XAMS |
696947 |
|
|
24-Apr-2017 |
08:33:07 |
711 |
17.585 |
XAMS |
689590 |
|
|
24-Apr-2017 |
08:31:25 |
707 |
17.585 |
XAMS |
686883 |
|
|
24-Apr-2017 |
08:29:55 |
733 |
17.575 |
XAMS |
684342 |
|
|
24-Apr-2017 |
08:29:18 |
744 |
17.59 |
XAMS |
683146 |
|
|
24-Apr-2017 |
08:27:16 |
662 |
17.585 |
XAMS |
679522 |
|
|
24-Apr-2017 |
08:26:04 |
88 |
17.585 |
XAMS |
676422 |
|
|
24-Apr-2017 |
08:26:04 |
628 |
17.585 |
XAMS |
676420 |
|
|
24-Apr-2017 |
08:26:01 |
979 |
17.585 |
XAMS |
676229 |
|
|
24-Apr-2017 |
08:24:30 |
570 |
17.575 |
XAMS |
672155 |
|
|
24-Apr-2017 |
08:24:14 |
364 |
17.57 |
XAMS |
671554 |
|
|
24-Apr-2017 |
08:22:25 |
1280 |
17.565 |
XAMS |
668215 |
|
|
24-Apr-2017 |
08:18:53 |
484 |
17.565 |
XAMS |
662135 |
|
|
24-Apr-2017 |
08:18:53 |
175 |
17.565 |
XAMS |
662133 |
|
|
24-Apr-2017 |
08:18:13 |
784 |
17.575 |
XAMS |
660782 |
|
|
24-Apr-2017 |
08:18:13 |
993 |
17.58 |
XAMS |
660779 |
|
|
24-Apr-2017 |
08:17:55 |
207 |
17.585 |
XAMS |
660286 |
|
|
24-Apr-2017 |
08:17:55 |
400 |
17.585 |
XAMS |
660284 |
|
|
24-Apr-2017 |
08:14:35 |
758 |
17.555 |
XAMS |
652556 |
|
|
24-Apr-2017 |
08:12:15 |
684 |
17.54 |
XAMS |
647691 |
|
|
24-Apr-2017 |
08:11:40 |
692 |
17.545 |
XAMS |
646277 |
|
|
24-Apr-2017 |
08:10:30 |
711 |
17.55 |
XAMS |
644040 |
|
|
24-Apr-2017 |
08:09:18 |
655 |
17.555 |
XAMS |
641123 |
|
|
24-Apr-2017 |
08:07:35 |
622 |
17.55 |
XAMS |
638126 |
|
|
24-Apr-2017 |
08:06:46 |
725 |
17.57 |
XAMS |
636573 |
|
|
24-Apr-2017 |
08:05:42 |
636 |
17.575 |
XAMS |
634507 |
|
|
24-Apr-2017 |
08:05:10 |
278 |
17.575 |
XAMS |
633534 |
|
|
24-Apr-2017 |
08:05:10 |
505 |
17.575 |
XAMS |
633532 |
|
|
24-Apr-2017 |
08:03:10 |
30 |
17.585 |
XAMS |
629831 |
|
|
24-Apr-2017 |
08:03:10 |
684 |
17.585 |
XAMS |
629833 |
|
|
24-Apr-2017 |
08:03:06 |
319 |
17.585 |
XAMS |
629641 |
|
|
24-Apr-2017 |
08:03:06 |
617 |
17.585 |
XAMS |
629639 |
|
|
24-Apr-2017 |
08:03:06 |
143 |
17.585 |
XAMS |
629637 |
|
|
24-Apr-2017 |
08:02:04 |
1308 |
17.575 |
XAMS |
627571 |
|
|
24-Apr-2017 |
08:01:19 |
298 |
17.575 |
XAMS |
626128 |
|
|
24-Apr-2017 |
08:01:19 |
339 |
17.575 |
XAMS |
626126 |
|
|
24-Apr-2017 |
08:01:19 |
100 |
17.575 |
XAMS |
626124 |
|
|
24-Apr-2017 |
07:56:42 |
612 |
17.585 |
XAMS |
615332 |
|
|
24-Apr-2017 |
07:55:54 |
304 |
17.58 |
XAMS |
613383 |
|
|
24-Apr-2017 |
07:55:54 |
430 |
17.58 |
XAMS |
613381 |
|
|
24-Apr-2017 |
07:54:30 |
724 |
17.575 |
XAMS |
610270 |
|
|
24-Apr-2017 |
07:53:30 |
573 |
17.575 |
XAMS |
608039 |
|
|
24-Apr-2017 |
07:53:30 |
44 |
17.575 |
XAMS |
608037 |
|
|
24-Apr-2017 |
07:52:25 |
508 |
17.565 |
XAMS |
605416 |
|
|
24-Apr-2017 |
07:52:25 |
100 |
17.565 |
XAMS |
605414 |
|
|
24-Apr-2017 |
07:51:55 |
752 |
17.57 |
XAMS |
604175 |
|
|
24-Apr-2017 |
07:49:36 |
319 |
17.575 |
XAMS |
598182 |
|
|
24-Apr-2017 |
07:49:36 |
137 |
17.58 |
XAMS |
598161 |
|
|
24-Apr-2017 |
07:49:36 |
253 |
17.58 |
XAMS |
598159 |
|
|
24-Apr-2017 |
07:48:17 |
219 |
17.59 |
XAMS |
594364 |
|
|
24-Apr-2017 |
07:48:17 |
132 |
17.59 |
XAMS |
594366 |
|
|
24-Apr-2017 |
07:48:15 |
62 |
17.595 |
XAMS |
594259 |
|
|
24-Apr-2017 |
07:48:15 |
400 |
17.595 |
XAMS |
594257 |
|
|
24-Apr-2017 |
07:47:44 |
464 |
17.59 |
XAMS |
592882 |
|
|
24-Apr-2017 |
07:47:09 |
386 |
17.595 |
XAMS |
590696 |
|
|
24-Apr-2017 |
07:45:41 |
326 |
17.585 |
XAMS |
586075 |
|
|
24-Apr-2017 |
07:44:44 |
197 |
17.585 |
XAMS |
582730 |
|
|
24-Apr-2017 |
07:44:44 |
91 |
17.585 |
XAMS |
582728 |
|
|
24-Apr-2017 |
07:44:44 |
28 |
17.585 |
XAMS |
582726 |
|
|
24-Apr-2017 |
07:44:11 |
378 |
17.58 |
XAMS |
580894 |
|
|
24-Apr-2017 |
07:43:28 |
154 |
17.585 |
XAMS |
578867 |
|
|
24-Apr-2017 |
07:43:28 |
182 |
17.585 |
XAMS |
578869 |
|
|
24-Apr-2017 |
07:43:12 |
42 |
17.585 |
XAMS |
577837 |
|
|
24-Apr-2017 |
07:43:12 |
432 |
17.585 |
XAMS |
577835 |
|
|
24-Apr-2017 |
07:41:32 |
370 |
17.58 |
XAMS |
572979 |
|
|
24-Apr-2017 |
07:40:43 |
356 |
17.575 |
XAMS |
570782 |
|
|
24-Apr-2017 |
07:40:18 |
358 |
17.59 |
XAMS |
569296 |
|
|
24-Apr-2017 |
07:40:10 |
154 |
17.595 |
XAMS |
568814 |
|
|
24-Apr-2017 |
07:40:10 |
270 |
17.595 |
XAMS |
568812 |
|
|
24-Apr-2017 |
07:40:10 |
594 |
17.6 |
XAMS |
568808 |
|
|
24-Apr-2017 |
07:38:11 |
519 |
17.58 |
XAMS |
562481 |
|
|
24-Apr-2017 |
07:36:41 |
311 |
17.575 |
XAMS |
557630 |
|
|
24-Apr-2017 |
07:36:41 |
354 |
17.58 |
XAMS |
557623 |
|
|
24-Apr-2017 |
07:36:18 |
507 |
17.575 |
XAMS |
556211 |
|
|
24-Apr-2017 |
07:36:00 |
767 |
17.575 |
XAMS |
555034 |
|
|
24-Apr-2017 |
07:34:10 |
78 |
17.565 |
XAMS |
549238 |
|
|
24-Apr-2017 |
07:33:01 |
325 |
17.575 |
XAMS |
545902 |
|
|
24-Apr-2017 |
07:32:57 |
362 |
17.58 |
XAMS |
545670 |
|
|
24-Apr-2017 |
07:31:49 |
12 |
17.57 |
XAMS |
542472 |
|
|
24-Apr-2017 |
07:31:47 |
321 |
17.57 |
XAMS |
542439 |
|
|
24-Apr-2017 |
07:31:36 |
319 |
17.585 |
XAMS |
541988 |
|
|
24-Apr-2017 |
07:31:20 |
369 |
17.575 |
XAMS |
541330 |
|
|
24-Apr-2017 |
07:30:24 |
363 |
17.575 |
XAMS |
538809 |
|
|
24-Apr-2017 |
07:29:41 |
338 |
17.58 |
XAMS |
536374 |
|
|
24-Apr-2017 |
07:29:41 |
162 |
17.58 |
XAMS |
536372 |
|
|
24-Apr-2017 |
07:29:41 |
284 |
17.58 |
XAMS |
536370 |
|
|
24-Apr-2017 |
07:28:39 |
203 |
17.585 |
XAMS |
533073 |
|
|
24-Apr-2017 |
07:28:34 |
153 |
17.585 |
XAMS |
532935 |
|
|
24-Apr-2017 |
07:27:47 |
353 |
17.59 |
XAMS |
530033 |
|
|
24-Apr-2017 |
07:27:41 |
374 |
17.595 |
XAMS |
529542 |
|
|
24-Apr-2017 |
07:26:59 |
341 |
17.595 |
XAMS |
527087 |
|
|
24-Apr-2017 |
07:26:16 |
322 |
17.595 |
XAMS |
524507 |
|
|
24-Apr-2017 |
07:25:57 |
353 |
17.595 |
XAMS |
523508 |
|
|
24-Apr-2017 |
07:25:05 |
366 |
17.61 |
XAMS |
519795 |
|
|
24-Apr-2017 |
07:24:59 |
146 |
17.61 |
XAMS |
519286 |
|
|
24-Apr-2017 |
07:24:59 |
200 |
17.61 |
XAMS |
519284 |
|
|
24-Apr-2017 |
07:24:47 |
322 |
17.62 |
XAMS |
518458 |
|
|
24-Apr-2017 |
07:24:17 |
341 |
17.62 |
XAMS |
516387 |
|
|
24-Apr-2017 |
07:23:12 |
314 |
17.63 |
XAMS |
512016 |
|
|
24-Apr-2017 |
07:22:43 |
372 |
17.64 |
XAMS |
510380 |
|
|
24-Apr-2017 |
07:22:06 |
316 |
17.635 |
XAMS |
508333 |
|
|
24-Apr-2017 |
07:21:45 |
318 |
17.645 |
XAMS |
506881 |
|
|
24-Apr-2017 |
07:21:16 |
374 |
17.665 |
XAMS |
505164 |
|
|
24-Apr-2017 |
07:21:06 |
88 |
17.675 |
XAMS |
504489 |
|
|
24-Apr-2017 |
07:21:06 |
266 |
17.675 |
XAMS |
504487 |
|
|
24-Apr-2017 |
07:21:01 |
327 |
17.675 |
XAMS |
504036 |
|
|
24-Apr-2017 |
07:20:00 |
49 |
17.65 |
XAMS |
499823 |
|
|
24-Apr-2017 |
07:20:00 |
261 |
17.65 |
XAMS |
499821 |
|
|
24-Apr-2017 |
07:19:35 |
304 |
17.67 |
XAMS |
498266 |
|
|
24-Apr-2017 |
07:19:20 |
356 |
17.705 |
XAMS |
497105 |
|
|
24-Apr-2017 |
07:18:48 |
356 |
17.74 |
XAMS |
494043 |
|
|
24-Apr-2017 |
07:18:39 |
62 |
17.745 |
XAMS |
493325 |
|
|
24-Apr-2017 |
07:18:39 |
308 |
17.745 |
XAMS |
493323 |
|
|
24-Apr-2017 |
07:17:36 |
192 |
17.76 |
XAMS |
487006 |
|
|
24-Apr-2017 |
07:17:36 |
129 |
17.76 |
XAMS |
487004 |
|
|
24-Apr-2017 |
07:17:14 |
306 |
17.77 |
XAMS |
484931 |
|
|
24-Apr-2017 |
07:17:13 |
326 |
17.775 |
XAMS |
484758 |
|
|
24-Apr-2017 |
07:17:13 |
115 |
17.775 |
XAMS |
484756 |
|
|
24-Apr-2017 |
07:16:38 |
105 |
17.77 |
XAMS |
481253 |
|
|
24-Apr-2017 |
07:16:38 |
216 |
17.77 |
XAMS |
481251 |
|
|
24-Apr-2017 |
07:16:16 |
470 |
17.77 |
XAMS |
479171 |
|
|
24-Apr-2017 |
07:16:13 |
318 |
17.775 |
XAMS |
478907 |
|
|
24-Apr-2017 |
07:16:13 |
350 |
17.775 |
XAMS |
478905 |
|
|
24-Apr-2017 |
07:14:39 |
53 |
17.765 |
XAMS |
472634 |
|
|
24-Apr-2017 |
07:14:39 |
277 |
17.765 |
XAMS |
472632 |
|
|
24-Apr-2017 |
07:14:31 |
451 |
17.77 |
XAMS |
472176 |
|
|
24-Apr-2017 |
07:14:21 |
421 |
17.775 |
XAMS |
471544 |
|
|
24-Apr-2017 |
07:13:08 |
327 |
17.775 |
XAMS |
466971 |
|
|
24-Apr-2017 |
07:13:08 |
106 |
17.775 |
XAMS |
466967 |
|
|
24-Apr-2017 |
07:13:08 |
328 |
17.775 |
XAMS |
466969 |
|
|
24-Apr-2017 |
07:12:50 |
283 |
17.775 |
XAMS |
466083 |
|
|
24-Apr-2017 |
07:12:50 |
20 |
17.775 |
XAMS |
466081 |
|
|
24-Apr-2017 |
07:11:42 |
355 |
17.745 |
XAMS |
454260 |
|
|
24-Apr-2017 |
07:11:24 |
386 |
17.74 |
XAMS |
450380 |
|
|
24-Apr-2017 |
07:11:24 |
351 |
17.74 |
XAMS |
450378 |
|
|
24-Apr-2017 |
07:11:00 |
713 |
17.725 |
XAMS |
446070 |
|
|
24-Apr-2017 |
07:09:56 |
633 |
17.72 |
XAMS |
441049 |
|
|
24-Apr-2017 |
07:09:56 |
127 |
17.72 |
XAMS |
441047 |
|
|
24-Apr-2017 |
07:08:30 |
326 |
17.68 |
XAMS |
434046 |
|
|
24-Apr-2017 |
07:08:25 |
534 |
17.685 |
XAMS |
433763 |
|
|
24-Apr-2017 |
07:07:55 |
291 |
17.675 |
XAMS |
431578 |
|
|
24-Apr-2017 |
07:07:55 |
368 |
17.675 |
XAMS |
431576 |
|
|
24-Apr-2017 |
07:06:41 |
309 |
17.655 |
XAMS |
427090 |
|
|
24-Apr-2017 |
07:06:36 |
302 |
17.67 |
XAMS |
426745 |
|
|
24-Apr-2017 |
07:05:49 |
73 |
17.635 |
XAMS |
422500 |
|
|
24-Apr-2017 |
07:05:49 |
236 |
17.635 |
XAMS |
422498 |
|
|
24-Apr-2017 |
07:05:48 |
354 |
17.64 |
XAMS |
422399 |
|
|
24-Apr-2017 |
07:05:09 |
336 |
17.63 |
XAMS |
418425 |
|
|
24-Apr-2017 |
07:05:09 |
379 |
17.635 |
XAMS |
418423 |
|
|
24-Apr-2017 |
07:05:02 |
526 |
17.635 |
XAMS |
417785 |
|
|
24-Apr-2017 |
07:04:10 |
418 |
17.635 |
XAMS |
413545 |
|
|
24-Apr-2017 |
07:03:26 |
365 |
17.64 |
XAMS |
410106 |
|
|
24-Apr-2017 |
07:03:15 |
318 |
17.65 |
XAMS |
409226 |
|
|
24-Apr-2017 |
07:03:05 |
370 |
17.655 |
XAMS |
408623 |
|
|
24-Apr-2017 |
07:02:37 |
234 |
17.665 |
XAMS |
406377 |
|
|
24-Apr-2017 |
07:02:31 |
93 |
17.665 |
XAMS |
405596 |
|
|
24-Apr-2017 |
07:02:06 |
334 |
17.7 |
XAMS |
403892 |
|
|
24-Apr-2017 |
07:01:57 |
328 |
17.74 |
XAMS |
402453 |
|
|
24-Apr-2017 |
07:01:26 |
168 |
17.76 |
XAMS |
400384 |
|
|
24-Apr-2017 |
07:01:26 |
185 |
17.76 |
XAMS |
400386 |
|
|
24-Apr-2017 |
07:01:09 |
320 |
17.77 |
XAMS |
399056 |
|
|
24-Apr-2017 |
07:00:48 |
330 |
17.795 |
XAMS |
397212 |
|
|
24-Apr-2017 |
07:00:33 |
336 |
17.85 |
XAMS |
396014 |
|
|
24-Apr-2017 |
07:00:31 |
442 |
17.85 |
XAMS |
395853 |
|
|
24-Apr-2017 |
07:00:29 |
468 |
17.855 |
XAMS |
395607 |
|
|
24-Apr-2017 |
07:00:29 |
181 |
17.855 |
XAMS |
395605 |
|
|
24-Apr-2017 |
07:00:29 |
124 |
17.855 |
XAMS |
395591 |
|
|
24-Apr-2017 |
07:00:29 |
835 |
17.855 |
XAMS |
395589 |
|
|
24-Apr-2017 |
07:00:29 |
989 |
17.855 |
XAMS |
395587 |
This information is provided by RNS
Latest directors dealings
- 8 hours ago Urban Logistics Reit
- 8 hours ago Ocado Group
- 8 hours ago AJ Bell
- 8 hours ago Foresight Enterprise VCT
- 8 hours ago Mitie Group