Company Announcements
Transaction in Own Shares
Related Companies
By LSE RNS
26 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 157,280 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1594.8152 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,056,658 ordinary shares in treasury, and has 1,074,830,631 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,641,371 shares.
RELX NV announces that today it purchased through UBS Limited 280,035 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8928 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,307,634 ordinary shares in treasury, and has 957,749,772 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,103,256 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: |
26 April 2017 |
|
Number of ordinary shares purchased: |
157,280 |
|
Volume weighted average price paid per share (p): |
1594.8152 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
26-Apr-2017 |
15:29:00 |
6 |
1599.00 |
XLON |
1490728 |
|
|
26-Apr-2017 |
15:28:05 |
806 |
1598.00 |
XLON |
1488225 |
|
|
26-Apr-2017 |
15:28:05 |
34 |
1598.00 |
XLON |
1488223 |
|
|
26-Apr-2017 |
15:28:05 |
18 |
1598.00 |
XLON |
1488229 |
|
|
26-Apr-2017 |
15:28:05 |
486 |
1598.00 |
XLON |
1488227 |
|
|
26-Apr-2017 |
15:28:05 |
202 |
1598.00 |
XLON |
1488219 |
|
|
26-Apr-2017 |
15:28:05 |
230 |
1598.00 |
XLON |
1488217 |
|
|
26-Apr-2017 |
15:28:05 |
48 |
1598.00 |
XLON |
1488215 |
|
|
26-Apr-2017 |
15:28:05 |
681 |
1598.00 |
XLON |
1488221 |
|
|
26-Apr-2017 |
15:25:04 |
801 |
1597.00 |
XLON |
1478657 |
|
|
26-Apr-2017 |
15:25:04 |
400 |
1597.00 |
XLON |
1478655 |
|
|
26-Apr-2017 |
15:25:04 |
270 |
1597.00 |
XLON |
1478653 |
|
|
26-Apr-2017 |
15:22:26 |
147 |
1598.00 |
XLON |
1466844 |
|
|
26-Apr-2017 |
15:22:26 |
1,183 |
1598.00 |
XLON |
1466842 |
|
|
26-Apr-2017 |
15:22:26 |
113 |
1598.00 |
XLON |
1466840 |
|
|
26-Apr-2017 |
15:22:22 |
1,705 |
1598.00 |
XLON |
1466675 |
|
|
26-Apr-2017 |
15:22:22 |
450 |
1598.00 |
XLON |
1466673 |
|
|
26-Apr-2017 |
15:21:35 |
434 |
1599.00 |
XLON |
1464082 |
|
|
26-Apr-2017 |
15:21:35 |
121 |
1599.00 |
XLON |
1464080 |
|
|
26-Apr-2017 |
15:21:35 |
59 |
1599.00 |
XLON |
1464078 |
|
|
26-Apr-2017 |
15:21:35 |
95 |
1599.00 |
XLON |
1464084 |
|
|
26-Apr-2017 |
15:21:35 |
436 |
1599.00 |
XLON |
1464086 |
|
|
26-Apr-2017 |
15:21:35 |
178 |
1599.00 |
XLON |
1464088 |
|
|
26-Apr-2017 |
15:21:35 |
800 |
1599.00 |
XLON |
1464070 |
|
|
26-Apr-2017 |
15:21:35 |
49 |
1599.00 |
XLON |
1464066 |
|
|
26-Apr-2017 |
15:21:35 |
500 |
1599.00 |
XLON |
1464068 |
|
|
26-Apr-2017 |
15:21:35 |
600 |
1599.00 |
XLON |
1464074 |
|
|
26-Apr-2017 |
15:21:35 |
1,000 |
1599.00 |
XLON |
1464072 |
|
|
26-Apr-2017 |
15:21:35 |
700 |
1599.00 |
XLON |
1464076 |
|
|
26-Apr-2017 |
15:17:16 |
356 |
1598.00 |
XLON |
1447718 |
|
|
26-Apr-2017 |
15:17:16 |
404 |
1598.00 |
XLON |
1447716 |
|
|
26-Apr-2017 |
15:17:16 |
55 |
1598.00 |
XLON |
1447710 |
|
|
26-Apr-2017 |
15:17:16 |
198 |
1598.00 |
XLON |
1447708 |
|
|
26-Apr-2017 |
15:17:16 |
248 |
1598.00 |
XLON |
1447712 |
|
|
26-Apr-2017 |
15:17:16 |
100 |
1598.00 |
XLON |
1447714 |
|
|
26-Apr-2017 |
15:15:44 |
775 |
1598.00 |
XLON |
1442424 |
|
|
26-Apr-2017 |
15:15:44 |
192 |
1598.00 |
XLON |
1442422 |
|
|
26-Apr-2017 |
15:15:44 |
600 |
1598.00 |
XLON |
1442420 |
|
|
26-Apr-2017 |
15:15:44 |
485 |
1598.00 |
XLON |
1442418 |
|
|
26-Apr-2017 |
15:15:44 |
136 |
1598.00 |
XLON |
1442426 |
|
|
26-Apr-2017 |
15:13:05 |
336 |
1598.00 |
XLON |
1433419 |
|
|
26-Apr-2017 |
15:13:05 |
324 |
1598.00 |
XLON |
1433417 |
|
|
26-Apr-2017 |
15:13:05 |
418 |
1598.00 |
XLON |
1433415 |
|
|
26-Apr-2017 |
15:13:05 |
109 |
1598.00 |
XLON |
1433411 |
|
|
26-Apr-2017 |
15:13:05 |
203 |
1598.00 |
XLON |
1433413 |
|
|
26-Apr-2017 |
15:10:05 |
1,393 |
1598.00 |
XLON |
1424399 |
|
|
26-Apr-2017 |
15:02:30 |
43 |
1596.00 |
XLON |
1399694 |
|
|
26-Apr-2017 |
15:00:03 |
1,014 |
1596.00 |
XLON |
1390163 |
|
|
26-Apr-2017 |
14:56:35 |
368 |
1596.00 |
XLON |
1378785 |
|
|
26-Apr-2017 |
14:51:01 |
1,288 |
1596.00 |
XLON |
1363093 |
|
|
26-Apr-2017 |
14:49:37 |
428 |
1597.00 |
XLON |
1359206 |
|
|
26-Apr-2017 |
14:49:37 |
937 |
1597.00 |
XLON |
1359204 |
|
|
26-Apr-2017 |
14:49:37 |
28 |
1597.00 |
XLON |
1359202 |
|
|
26-Apr-2017 |
14:49:37 |
54 |
1597.00 |
XLON |
1359200 |
|
|
26-Apr-2017 |
14:49:37 |
194 |
1597.00 |
XLON |
1359198 |
|
|
26-Apr-2017 |
14:49:37 |
100 |
1597.00 |
XLON |
1359195 |
|
|
26-Apr-2017 |
14:48:06 |
624 |
1597.00 |
XLON |
1354479 |
|
|
26-Apr-2017 |
14:48:06 |
620 |
1597.00 |
XLON |
1354477 |
|
|
26-Apr-2017 |
14:41:02 |
40 |
1598.00 |
XLON |
1332632 |
|
|
26-Apr-2017 |
14:41:02 |
500 |
1598.00 |
XLON |
1332630 |
|
|
26-Apr-2017 |
14:41:02 |
800 |
1598.00 |
XLON |
1332628 |
|
|
26-Apr-2017 |
14:41:02 |
735 |
1598.00 |
XLON |
1332622 |
|
|
26-Apr-2017 |
14:41:02 |
579 |
1598.00 |
XLON |
1332620 |
|
|
26-Apr-2017 |
14:34:05 |
1,277 |
1599.00 |
XLON |
1311046 |
|
|
26-Apr-2017 |
14:30:33 |
1,409 |
1600.00 |
XLON |
1300675 |
|
|
26-Apr-2017 |
14:26:43 |
1,535 |
1600.00 |
XLON |
1290725 |
|
|
26-Apr-2017 |
14:24:35 |
1,561 |
1601.00 |
XLON |
1284452 |
|
|
26-Apr-2017 |
14:20:50 |
287 |
1600.00 |
XLON |
1275625 |
|
|
26-Apr-2017 |
14:20:50 |
97 |
1600.00 |
XLON |
1275623 |
|
|
26-Apr-2017 |
14:18:28 |
1,363 |
1602.00 |
XLON |
1270188 |
|
|
26-Apr-2017 |
14:18:28 |
1,517 |
1602.00 |
XLON |
1270184 |
|
|
26-Apr-2017 |
14:17:15 |
1,365 |
1602.00 |
XLON |
1266737 |
|
|
26-Apr-2017 |
14:17:15 |
2,007 |
1602.00 |
XLON |
1266735 |
|
|
26-Apr-2017 |
14:11:58 |
1,340 |
1602.00 |
XLON |
1249929 |
|
|
26-Apr-2017 |
14:11:58 |
1,397 |
1602.00 |
XLON |
1249927 |
|
|
26-Apr-2017 |
14:11:58 |
3,876 |
1602.00 |
XLON |
1249925 |
|
|
26-Apr-2017 |
14:11:58 |
1,387 |
1602.00 |
XLON |
1249923 |
|
|
26-Apr-2017 |
13:51:30 |
1,489 |
1598.00 |
XLON |
1197439 |
|
|
26-Apr-2017 |
13:51:30 |
1,407 |
1598.00 |
XLON |
1197437 |
|
|
26-Apr-2017 |
13:42:13 |
1,459 |
1597.00 |
XLON |
1170809 |
|
|
26-Apr-2017 |
13:42:13 |
2,463 |
1597.00 |
XLON |
1170807 |
|
|
26-Apr-2017 |
13:42:13 |
1,383 |
1597.00 |
XLON |
1170805 |
|
|
26-Apr-2017 |
13:33:47 |
1,511 |
1596.00 |
XLON |
1147959 |
|
|
26-Apr-2017 |
13:33:47 |
1,425 |
1596.00 |
XLON |
1147957 |
|
|
26-Apr-2017 |
13:13:43 |
956 |
1597.00 |
XLON |
1108739 |
|
|
26-Apr-2017 |
13:13:43 |
433 |
1597.00 |
XLON |
1108737 |
|
|
26-Apr-2017 |
13:07:40 |
1,484 |
1597.00 |
XLON |
1099070 |
|
|
26-Apr-2017 |
12:58:59 |
1,664 |
1597.00 |
XLON |
1085374 |
|
|
26-Apr-2017 |
12:54:10 |
711 |
1597.00 |
XLON |
1078597 |
|
|
26-Apr-2017 |
12:54:10 |
800 |
1597.00 |
XLON |
1078595 |
|
|
26-Apr-2017 |
12:54:10 |
1,440 |
1597.00 |
XLON |
1078593 |
|
|
26-Apr-2017 |
12:54:10 |
993 |
1597.00 |
XLON |
1078591 |
|
|
26-Apr-2017 |
12:54:10 |
398 |
1597.00 |
XLON |
1078589 |
|
|
26-Apr-2017 |
12:54:10 |
106 |
1597.00 |
XLON |
1078587 |
|
|
26-Apr-2017 |
12:54:10 |
3,154 |
1597.00 |
XLON |
1078585 |
|
|
26-Apr-2017 |
12:08:19 |
1,408 |
1596.00 |
XLON |
1017683 |
|
|
26-Apr-2017 |
11:55:30 |
1,516 |
1596.00 |
XLON |
1003169 |
|
|
26-Apr-2017 |
11:48:30 |
689 |
1597.00 |
XLON |
996093 |
|
|
26-Apr-2017 |
11:48:30 |
760 |
1597.00 |
XLON |
996091 |
|
|
26-Apr-2017 |
11:46:40 |
1,426 |
1597.00 |
XLON |
994605 |
|
|
26-Apr-2017 |
11:41:48 |
1,806 |
1596.00 |
XLON |
989574 |
|
|
26-Apr-2017 |
11:41:16 |
1,373 |
1597.00 |
XLON |
988812 |
|
|
26-Apr-2017 |
11:41:16 |
1,288 |
1597.00 |
XLON |
988810 |
|
|
26-Apr-2017 |
11:18:47 |
1,318 |
1598.00 |
XLON |
965860 |
|
|
26-Apr-2017 |
11:18:47 |
1,556 |
1598.00 |
XLON |
965858 |
|
|
26-Apr-2017 |
11:03:56 |
1,301 |
1597.00 |
XLON |
951645 |
|
|
26-Apr-2017 |
10:53:13 |
1,271 |
1596.00 |
XLON |
939599 |
|
|
26-Apr-2017 |
10:47:57 |
1,462 |
1596.00 |
XLON |
934071 |
|
|
26-Apr-2017 |
10:47:32 |
1,361 |
1596.00 |
XLON |
933598 |
|
|
26-Apr-2017 |
10:39:47 |
1,718 |
1596.00 |
XLON |
925387 |
|
|
26-Apr-2017 |
10:32:26 |
1,281 |
1595.00 |
XLON |
918070 |
|
|
26-Apr-2017 |
10:24:14 |
727 |
1595.00 |
XLON |
909511 |
|
|
26-Apr-2017 |
10:24:14 |
128 |
1595.00 |
XLON |
909507 |
|
|
26-Apr-2017 |
10:24:14 |
605 |
1595.00 |
XLON |
909509 |
|
|
26-Apr-2017 |
10:24:10 |
760 |
1595.00 |
XLON |
909443 |
|
|
26-Apr-2017 |
10:23:52 |
530 |
1595.00 |
XLON |
909126 |
|
|
26-Apr-2017 |
10:23:52 |
1,895 |
1595.00 |
XLON |
909124 |
|
|
26-Apr-2017 |
10:06:05 |
1,420 |
1594.00 |
XLON |
889393 |
|
|
26-Apr-2017 |
09:59:25 |
43 |
1594.00 |
XLON |
882353 |
|
|
26-Apr-2017 |
09:57:12 |
760 |
1594.00 |
XLON |
877768 |
|
|
26-Apr-2017 |
09:57:12 |
697 |
1594.00 |
XLON |
877766 |
|
|
26-Apr-2017 |
09:41:11 |
821 |
1593.00 |
XLON |
847077 |
|
|
26-Apr-2017 |
09:41:11 |
689 |
1593.00 |
XLON |
847081 |
|
|
26-Apr-2017 |
09:41:11 |
4 |
1593.00 |
XLON |
847079 |
|
|
26-Apr-2017 |
09:35:26 |
1,503 |
1593.00 |
XLON |
835669 |
|
|
26-Apr-2017 |
09:29:49 |
690 |
1593.00 |
XLON |
825696 |
|
|
26-Apr-2017 |
09:29:49 |
870 |
1593.00 |
XLON |
825694 |
|
|
26-Apr-2017 |
09:18:13 |
1,287 |
1591.00 |
XLON |
808272 |
|
|
26-Apr-2017 |
09:15:40 |
1,334 |
1592.00 |
XLON |
804632 |
|
|
26-Apr-2017 |
09:10:50 |
911 |
1593.00 |
XLON |
798474 |
|
|
26-Apr-2017 |
09:10:50 |
596 |
1593.00 |
XLON |
798472 |
|
|
26-Apr-2017 |
09:08:33 |
163 |
1593.00 |
XLON |
794493 |
|
|
26-Apr-2017 |
09:08:33 |
1,351 |
1593.00 |
XLON |
794495 |
|
|
26-Apr-2017 |
09:02:30 |
832 |
1593.00 |
XLON |
783243 |
|
|
26-Apr-2017 |
09:02:30 |
942 |
1593.00 |
XLON |
783241 |
|
|
26-Apr-2017 |
08:44:47 |
1,293 |
1593.00 |
XLON |
748838 |
|
|
26-Apr-2017 |
08:43:48 |
1,125 |
1593.00 |
XLON |
747022 |
|
|
26-Apr-2017 |
08:43:46 |
238 |
1593.00 |
XLON |
746977 |
|
|
26-Apr-2017 |
08:43:44 |
2,121 |
1593.00 |
XLON |
746920 |
|
|
26-Apr-2017 |
08:42:47 |
2,282 |
1593.00 |
XLON |
745168 |
|
|
26-Apr-2017 |
08:27:41 |
1,751 |
1591.00 |
XLON |
721278 |
|
|
26-Apr-2017 |
08:25:12 |
82 |
1591.00 |
XLON |
716763 |
|
|
26-Apr-2017 |
08:25:12 |
1,204 |
1591.00 |
XLON |
716761 |
|
|
26-Apr-2017 |
08:14:35 |
1,509 |
1588.00 |
XLON |
700173 |
|
|
26-Apr-2017 |
08:14:19 |
1,732 |
1589.00 |
XLON |
699648 |
|
|
26-Apr-2017 |
08:07:07 |
22 |
1590.00 |
XLON |
687692 |
|
|
26-Apr-2017 |
08:07:07 |
1,273 |
1590.00 |
XLON |
687690 |
|
|
26-Apr-2017 |
08:07:07 |
1,534 |
1590.00 |
XLON |
687688 |
|
|
26-Apr-2017 |
07:56:44 |
1,376 |
1588.00 |
XLON |
665637 |
|
|
26-Apr-2017 |
07:55:28 |
1,436 |
1588.00 |
XLON |
662078 |
|
|
26-Apr-2017 |
07:55:03 |
1,414 |
1590.00 |
XLON |
661053 |
|
|
26-Apr-2017 |
07:52:17 |
99 |
1591.00 |
XLON |
654528 |
|
|
26-Apr-2017 |
07:52:17 |
1,460 |
1591.00 |
XLON |
654526 |
|
|
26-Apr-2017 |
07:40:33 |
1,554 |
1589.00 |
XLON |
628716 |
|
|
26-Apr-2017 |
07:34:23 |
1,369 |
1590.00 |
XLON |
614240 |
|
|
26-Apr-2017 |
07:34:23 |
95 |
1590.00 |
XLON |
614235 |
|
|
26-Apr-2017 |
07:34:23 |
1,300 |
1590.00 |
XLON |
614233 |
|
|
26-Apr-2017 |
07:34:23 |
492 |
1590.00 |
XLON |
614229 |
|
|
26-Apr-2017 |
07:34:23 |
1,196 |
1590.00 |
XLON |
614227 |
|
|
26-Apr-2017 |
07:22:51 |
1,340 |
1584.00 |
XLON |
589418 |
|
|
26-Apr-2017 |
07:19:35 |
1,435 |
1584.00 |
XLON |
581717 |
|
|
26-Apr-2017 |
07:17:26 |
602 |
1585.00 |
XLON |
575201 |
|
|
26-Apr-2017 |
07:17:26 |
834 |
1585.00 |
XLON |
575199 |
|
|
26-Apr-2017 |
07:17:26 |
1,342 |
1585.00 |
XLON |
575197 |
|
|
26-Apr-2017 |
07:16:36 |
1,452 |
1586.00 |
XLON |
573409 |
|
|
26-Apr-2017 |
07:15:38 |
1,313 |
1586.00 |
XLON |
571262 |
|
|
26-Apr-2017 |
07:11:47 |
1,544 |
1585.00 |
XLON |
561545 |
|
|
26-Apr-2017 |
07:11:10 |
1,410 |
1586.00 |
XLON |
559503 |
|
|
26-Apr-2017 |
07:07:44 |
1,504 |
1585.00 |
XLON |
550903 |
|
|
26-Apr-2017 |
07:03:20 |
45 |
1585.00 |
XLON |
534663 |
|
|
26-Apr-2017 |
07:03:20 |
1,415 |
1585.00 |
XLON |
534661 |
|
|
26-Apr-2017 |
07:02:18 |
1,496 |
1589.00 |
XLON |
532338 |
|
|
26-Apr-2017 |
07:00:24 |
383 |
1589.00 |
XLON |
526773 |
|
|
26-Apr-2017 |
07:00:24 |
1,186 |
1589.00 |
XLON |
526771 |
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: |
26 April 2017 |
|
Number of ordinary shares purchased: |
280,035 |
|
Volume weighted average price paid per share (€): |
17.8928 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
26-Apr-2017 |
15:28:06 |
3474 |
17.985 |
XAMS |
1488233 |
|
|
26-Apr-2017 |
15:28:06 |
76 |
17.985 |
XAMS |
1488231 |
|
|
26-Apr-2017 |
15:26:34 |
352 |
17.98 |
XAMS |
1483306 |
|
|
26-Apr-2017 |
15:26:34 |
340 |
17.98 |
XAMS |
1483304 |
|
|
26-Apr-2017 |
15:26:10 |
200 |
17.975 |
XAMS |
1482482 |
|
|
26-Apr-2017 |
15:24:44 |
467 |
17.98 |
XAMS |
1477161 |
|
|
26-Apr-2017 |
15:24:44 |
1065 |
17.98 |
XAMS |
1477159 |
|
|
26-Apr-2017 |
15:24:40 |
83 |
17.985 |
XAMS |
1477038 |
|
|
26-Apr-2017 |
15:24:40 |
6 |
17.985 |
XAMS |
1477034 |
|
|
26-Apr-2017 |
15:24:40 |
156 |
17.985 |
XAMS |
1477036 |
|
|
26-Apr-2017 |
15:24:40 |
430 |
17.985 |
XAMS |
1477040 |
|
|
26-Apr-2017 |
15:24:40 |
227 |
17.985 |
XAMS |
1477042 |
|
|
26-Apr-2017 |
15:24:40 |
316 |
17.985 |
XAMS |
1477044 |
|
|
26-Apr-2017 |
15:24:40 |
430 |
17.985 |
XAMS |
1477032 |
|
|
26-Apr-2017 |
15:24:40 |
100 |
17.985 |
XAMS |
1477030 |
|
|
26-Apr-2017 |
15:24:40 |
316 |
17.985 |
XAMS |
1477028 |
|
|
26-Apr-2017 |
15:22:27 |
553 |
17.98 |
XAMS |
1466883 |
|
|
26-Apr-2017 |
15:22:27 |
272 |
17.98 |
XAMS |
1466881 |
|
|
26-Apr-2017 |
15:21:26 |
627 |
17.98 |
XAMS |
1463370 |
|
|
26-Apr-2017 |
15:21:22 |
682 |
17.98 |
XAMS |
1462947 |
|
|
26-Apr-2017 |
15:21:22 |
264 |
17.98 |
XAMS |
1462945 |
|
|
26-Apr-2017 |
15:21:22 |
793 |
17.98 |
XAMS |
1462908 |
|
|
26-Apr-2017 |
15:19:21 |
764 |
17.98 |
XAMS |
1454731 |
|
|
26-Apr-2017 |
15:19:21 |
306 |
17.98 |
XAMS |
1454729 |
|
|
26-Apr-2017 |
15:19:21 |
27 |
17.98 |
XAMS |
1454727 |
|
|
26-Apr-2017 |
15:19:21 |
401 |
17.98 |
XAMS |
1454725 |
|
|
26-Apr-2017 |
15:19:21 |
715 |
17.98 |
XAMS |
1454721 |
|
|
26-Apr-2017 |
15:19:21 |
738 |
17.98 |
XAMS |
1454723 |
|
|
26-Apr-2017 |
15:19:21 |
271 |
17.98 |
XAMS |
1454718 |
|
|
26-Apr-2017 |
15:17:20 |
873 |
17.98 |
XAMS |
1447881 |
|
|
26-Apr-2017 |
15:17:20 |
405 |
17.98 |
XAMS |
1447879 |
|
|
26-Apr-2017 |
15:17:20 |
826 |
17.98 |
XAMS |
1447877 |
|
|
26-Apr-2017 |
15:15:39 |
1119 |
17.97 |
XAMS |
1441975 |
|
|
26-Apr-2017 |
15:14:10 |
742 |
17.965 |
XAMS |
1436816 |
|
|
26-Apr-2017 |
15:14:10 |
816 |
17.965 |
XAMS |
1436814 |
|
|
26-Apr-2017 |
15:14:05 |
21 |
17.965 |
XAMS |
1436391 |
|
|
26-Apr-2017 |
15:13:37 |
1548 |
17.97 |
XAMS |
1434913 |
|
|
26-Apr-2017 |
15:13:37 |
687 |
17.97 |
XAMS |
1434915 |
|
|
26-Apr-2017 |
15:08:46 |
618 |
17.97 |
XAMS |
1419652 |
|
|
26-Apr-2017 |
15:08:46 |
451 |
17.97 |
XAMS |
1419599 |
|
|
26-Apr-2017 |
15:08:46 |
200 |
17.97 |
XAMS |
1419589 |
|
|
26-Apr-2017 |
15:08:46 |
1007 |
17.97 |
XAMS |
1419587 |
|
|
26-Apr-2017 |
15:08:45 |
277 |
17.97 |
XAMS |
1419517 |
|
|
26-Apr-2017 |
15:07:56 |
360 |
17.975 |
XAMS |
1416883 |
|
|
26-Apr-2017 |
15:07:56 |
386 |
17.975 |
XAMS |
1416881 |
|
|
26-Apr-2017 |
15:07:56 |
556 |
17.975 |
XAMS |
1416879 |
|
|
26-Apr-2017 |
15:06:55 |
733 |
17.975 |
XAMS |
1413375 |
|
|
26-Apr-2017 |
15:06:55 |
569 |
17.975 |
XAMS |
1413372 |
|
|
26-Apr-2017 |
15:06:37 |
37 |
17.975 |
XAMS |
1412421 |
|
|
26-Apr-2017 |
15:06:37 |
709 |
17.975 |
XAMS |
1412419 |
|
|
26-Apr-2017 |
15:02:51 |
684 |
17.965 |
XAMS |
1400545 |
|
|
26-Apr-2017 |
15:02:51 |
506 |
17.965 |
XAMS |
1400543 |
|
|
26-Apr-2017 |
15:02:51 |
657 |
17.965 |
XAMS |
1400541 |
|
|
26-Apr-2017 |
15:02:51 |
453 |
17.965 |
XAMS |
1400539 |
|
|
26-Apr-2017 |
15:02:51 |
10 |
17.965 |
XAMS |
1400529 |
|
|
26-Apr-2017 |
15:02:51 |
337 |
17.965 |
XAMS |
1400524 |
|
|
26-Apr-2017 |
15:02:51 |
400 |
17.965 |
XAMS |
1400526 |
|
|
26-Apr-2017 |
15:01:46 |
266 |
17.97 |
XAMS |
1397470 |
|
|
26-Apr-2017 |
15:01:46 |
408 |
17.97 |
XAMS |
1397468 |
|
|
26-Apr-2017 |
15:01:46 |
238 |
17.97 |
XAMS |
1397466 |
|
|
26-Apr-2017 |
15:01:46 |
72 |
17.97 |
XAMS |
1397464 |
|
|
26-Apr-2017 |
14:57:04 |
742 |
17.965 |
XAMS |
1380340 |
|
|
26-Apr-2017 |
14:54:49 |
690 |
17.965 |
XAMS |
1374053 |
|
|
26-Apr-2017 |
14:54:49 |
1055 |
17.965 |
XAMS |
1374047 |
|
|
26-Apr-2017 |
14:54:49 |
612 |
17.965 |
XAMS |
1374042 |
|
|
26-Apr-2017 |
14:54:49 |
479 |
17.965 |
XAMS |
1374040 |
|
|
26-Apr-2017 |
14:54:49 |
968 |
17.965 |
XAMS |
1374038 |
|
|
26-Apr-2017 |
14:54:49 |
102 |
17.965 |
XAMS |
1374036 |
|
|
26-Apr-2017 |
14:54:43 |
609 |
17.97 |
XAMS |
1373792 |
|
|
26-Apr-2017 |
14:54:43 |
115 |
17.97 |
XAMS |
1373785 |
|
|
26-Apr-2017 |
14:53:20 |
19 |
17.965 |
XAMS |
1369930 |
|
|
26-Apr-2017 |
14:53:20 |
1030 |
17.965 |
XAMS |
1369928 |
|
|
26-Apr-2017 |
14:49:37 |
1413 |
17.955 |
XAMS |
1359229 |
|
|
26-Apr-2017 |
14:48:38 |
380 |
17.96 |
XAMS |
1356060 |
|
|
26-Apr-2017 |
14:48:38 |
490 |
17.96 |
XAMS |
1356058 |
|
|
26-Apr-2017 |
14:48:38 |
6 |
17.96 |
XAMS |
1356064 |
|
|
26-Apr-2017 |
14:48:38 |
400 |
17.96 |
XAMS |
1356062 |
|
|
26-Apr-2017 |
14:48:38 |
1517 |
17.96 |
XAMS |
1356056 |
|
|
26-Apr-2017 |
14:42:00 |
624 |
17.94 |
XAMS |
1335508 |
|
|
26-Apr-2017 |
14:41:02 |
296 |
17.945 |
XAMS |
1332599 |
|
|
26-Apr-2017 |
14:41:02 |
400 |
17.945 |
XAMS |
1332597 |
|
|
26-Apr-2017 |
14:41:02 |
605 |
17.945 |
XAMS |
1332595 |
|
|
26-Apr-2017 |
14:39:56 |
870 |
17.95 |
XAMS |
1329458 |
|
|
26-Apr-2017 |
14:39:56 |
647 |
17.95 |
XAMS |
1329448 |
|
|
26-Apr-2017 |
14:39:56 |
703 |
17.95 |
XAMS |
1329450 |
|
|
26-Apr-2017 |
14:39:56 |
458 |
17.95 |
XAMS |
1329446 |
|
|
26-Apr-2017 |
14:39:56 |
644 |
17.95 |
XAMS |
1329444 |
|
|
26-Apr-2017 |
14:39:14 |
200 |
17.95 |
XAMS |
1327429 |
|
|
26-Apr-2017 |
14:38:48 |
408 |
17.95 |
XAMS |
1326027 |
|
|
26-Apr-2017 |
14:38:24 |
100 |
17.95 |
XAMS |
1324865 |
|
|
26-Apr-2017 |
14:34:05 |
713 |
17.95 |
XAMS |
1311050 |
|
|
26-Apr-2017 |
14:32:59 |
704 |
17.955 |
XAMS |
1307577 |
|
|
26-Apr-2017 |
14:32:24 |
176 |
17.955 |
XAMS |
1305664 |
|
|
26-Apr-2017 |
14:32:24 |
526 |
17.955 |
XAMS |
1305658 |
|
|
26-Apr-2017 |
14:31:03 |
125 |
17.96 |
XAMS |
1302146 |
|
|
26-Apr-2017 |
14:31:03 |
606 |
17.96 |
XAMS |
1302144 |
|
|
26-Apr-2017 |
14:30:32 |
680 |
17.965 |
XAMS |
1300595 |
|
|
26-Apr-2017 |
14:30:03 |
659 |
17.97 |
XAMS |
1299006 |
|
|
26-Apr-2017 |
14:28:00 |
150 |
17.955 |
XAMS |
1293472 |
|
|
26-Apr-2017 |
14:28:00 |
579 |
17.955 |
XAMS |
1293465 |
|
|
26-Apr-2017 |
14:26:43 |
81 |
17.965 |
XAMS |
1290746 |
|
|
26-Apr-2017 |
14:26:43 |
590 |
17.965 |
XAMS |
1290744 |
|
|
26-Apr-2017 |
14:26:43 |
623 |
17.965 |
XAMS |
1290740 |
|
|
26-Apr-2017 |
14:24:41 |
291 |
17.975 |
XAMS |
1284807 |
|
|
26-Apr-2017 |
14:24:41 |
400 |
17.975 |
XAMS |
1284805 |
|
|
26-Apr-2017 |
14:24:41 |
391 |
17.975 |
XAMS |
1284800 |
|
|
26-Apr-2017 |
14:24:41 |
400 |
17.975 |
XAMS |
1284798 |
|
|
26-Apr-2017 |
14:24:41 |
741 |
17.975 |
XAMS |
1284793 |
|
|
26-Apr-2017 |
14:22:25 |
548 |
17.965 |
XAMS |
1279137 |
|
|
26-Apr-2017 |
14:22:12 |
120 |
17.965 |
XAMS |
1278658 |
|
|
26-Apr-2017 |
14:20:46 |
730 |
17.975 |
XAMS |
1275543 |
|
|
26-Apr-2017 |
14:19:10 |
661 |
17.98 |
XAMS |
1271821 |
|
|
26-Apr-2017 |
14:18:28 |
245 |
17.99 |
XAMS |
1270192 |
|
|
26-Apr-2017 |
14:18:28 |
400 |
17.99 |
XAMS |
1270190 |
|
|
26-Apr-2017 |
14:18:28 |
803 |
17.99 |
XAMS |
1270186 |
|
|
26-Apr-2017 |
14:18:02 |
997 |
17.995 |
XAMS |
1268827 |
|
|
26-Apr-2017 |
14:17:15 |
5 |
17.995 |
XAMS |
1266751 |
|
|
26-Apr-2017 |
14:17:15 |
854 |
17.995 |
XAMS |
1266749 |
|
|
26-Apr-2017 |
14:17:15 |
145 |
17.995 |
XAMS |
1266747 |
|
|
26-Apr-2017 |
14:17:15 |
266 |
17.995 |
XAMS |
1266745 |
|
|
26-Apr-2017 |
14:17:15 |
434 |
17.995 |
XAMS |
1266739 |
|
|
26-Apr-2017 |
14:17:15 |
293 |
17.995 |
XAMS |
1266743 |
|
|
26-Apr-2017 |
14:17:15 |
220 |
17.995 |
XAMS |
1266741 |
|
|
26-Apr-2017 |
14:17:09 |
22 |
17.995 |
XAMS |
1266515 |
|
|
26-Apr-2017 |
14:13:04 |
730 |
17.995 |
XAMS |
1252900 |
|
|
26-Apr-2017 |
14:13:04 |
650 |
17.995 |
XAMS |
1252898 |
|
|
26-Apr-2017 |
14:13:03 |
54 |
17.995 |
XAMS |
1252856 |
|
|
26-Apr-2017 |
14:12:50 |
600 |
17.995 |
XAMS |
1252341 |
|
|
26-Apr-2017 |
14:12:43 |
331 |
17.995 |
XAMS |
1252100 |
|
|
26-Apr-2017 |
14:12:38 |
169 |
17.995 |
XAMS |
1251905 |
|
|
26-Apr-2017 |
14:12:38 |
760 |
17.995 |
XAMS |
1251903 |
|
|
26-Apr-2017 |
14:12:12 |
374 |
17.995 |
XAMS |
1250638 |
|
|
26-Apr-2017 |
14:12:12 |
128 |
17.995 |
XAMS |
1250636 |
|
|
26-Apr-2017 |
14:12:05 |
127 |
17.995 |
XAMS |
1250365 |
|
|
26-Apr-2017 |
14:11:53 |
196 |
17.995 |
XAMS |
1249758 |
|
|
26-Apr-2017 |
14:11:33 |
799 |
17.995 |
XAMS |
1248932 |
|
|
26-Apr-2017 |
14:10:35 |
774 |
17.995 |
XAMS |
1246276 |
|
|
26-Apr-2017 |
14:06:06 |
600 |
17.99 |
XAMS |
1235043 |
|
|
26-Apr-2017 |
14:06:06 |
713 |
17.99 |
XAMS |
1235041 |
|
|
26-Apr-2017 |
14:06:06 |
1380 |
17.99 |
XAMS |
1235039 |
|
|
26-Apr-2017 |
14:05:09 |
146 |
17.99 |
XAMS |
1232685 |
|
|
26-Apr-2017 |
14:05:09 |
274 |
17.99 |
XAMS |
1232683 |
|
|
26-Apr-2017 |
14:05:09 |
534 |
17.99 |
XAMS |
1232681 |
|
|
26-Apr-2017 |
14:05:09 |
846 |
17.99 |
XAMS |
1232679 |
|
|
26-Apr-2017 |
14:05:04 |
113 |
17.985 |
XAMS |
1232415 |
|
|
26-Apr-2017 |
14:04:15 |
19 |
17.985 |
XAMS |
1230886 |
|
|
26-Apr-2017 |
14:04:10 |
64 |
17.985 |
XAMS |
1230662 |
|
|
26-Apr-2017 |
14:03:00 |
741 |
17.985 |
XAMS |
1227249 |
|
|
26-Apr-2017 |
14:01:59 |
306 |
17.985 |
XAMS |
1224691 |
|
|
26-Apr-2017 |
14:01:59 |
773 |
17.985 |
XAMS |
1224693 |
|
|
26-Apr-2017 |
14:01:49 |
100 |
17.98 |
XAMS |
1224328 |
|
|
26-Apr-2017 |
13:58:49 |
350 |
17.96 |
XAMS |
1215979 |
|
|
26-Apr-2017 |
13:54:30 |
717 |
17.965 |
XAMS |
1205519 |
|
|
26-Apr-2017 |
13:54:30 |
1422 |
17.965 |
XAMS |
1205517 |
|
|
26-Apr-2017 |
13:50:14 |
39 |
17.945 |
XAMS |
1193758 |
|
|
26-Apr-2017 |
13:48:19 |
360 |
17.95 |
XAMS |
1188053 |
|
|
26-Apr-2017 |
13:48:19 |
195 |
17.95 |
XAMS |
1188049 |
|
|
26-Apr-2017 |
13:48:19 |
35 |
17.95 |
XAMS |
1188051 |
|
|
26-Apr-2017 |
13:48:19 |
42 |
17.95 |
XAMS |
1188047 |
|
|
26-Apr-2017 |
13:45:42 |
654 |
17.955 |
XAMS |
1180827 |
|
|
26-Apr-2017 |
13:44:54 |
400 |
17.95 |
XAMS |
1178432 |
|
|
26-Apr-2017 |
13:44:54 |
659 |
17.95 |
XAMS |
1178429 |
|
|
26-Apr-2017 |
13:43:37 |
307 |
17.935 |
XAMS |
1174764 |
|
|
26-Apr-2017 |
13:43:33 |
716 |
17.935 |
XAMS |
1174565 |
|
|
26-Apr-2017 |
13:42:13 |
701 |
17.93 |
XAMS |
1170841 |
|
|
26-Apr-2017 |
13:42:13 |
753 |
17.93 |
XAMS |
1170838 |
|
|
26-Apr-2017 |
13:41:31 |
669 |
17.935 |
XAMS |
1169116 |
|
|
26-Apr-2017 |
13:39:16 |
171 |
17.935 |
XAMS |
1162338 |
|
|
26-Apr-2017 |
13:39:16 |
546 |
17.935 |
XAMS |
1162336 |
|
|
26-Apr-2017 |
13:39:16 |
33 |
17.935 |
XAMS |
1162334 |
|
|
26-Apr-2017 |
13:39:16 |
344 |
17.935 |
XAMS |
1162332 |
|
|
26-Apr-2017 |
13:39:16 |
400 |
17.935 |
XAMS |
1162330 |
|
|
26-Apr-2017 |
13:39:16 |
400 |
17.935 |
XAMS |
1162328 |
|
|
26-Apr-2017 |
13:39:16 |
602 |
17.935 |
XAMS |
1162320 |
|
|
26-Apr-2017 |
13:39:16 |
677 |
17.935 |
XAMS |
1162322 |
|
|
26-Apr-2017 |
13:39:16 |
1288 |
17.935 |
XAMS |
1162317 |
|
|
26-Apr-2017 |
13:36:43 |
911 |
17.93 |
XAMS |
1156138 |
|
|
26-Apr-2017 |
13:36:43 |
376 |
17.93 |
XAMS |
1156136 |
|
|
26-Apr-2017 |
13:36:43 |
717 |
17.93 |
XAMS |
1156134 |
|
|
26-Apr-2017 |
13:35:16 |
1027 |
17.935 |
XAMS |
1152339 |
|
|
26-Apr-2017 |
13:35:16 |
287 |
17.935 |
XAMS |
1152337 |
|
|
26-Apr-2017 |
13:35:16 |
307 |
17.935 |
XAMS |
1152335 |
|
|
26-Apr-2017 |
13:35:16 |
531 |
17.935 |
XAMS |
1152333 |
|
|
26-Apr-2017 |
13:33:47 |
1049 |
17.93 |
XAMS |
1147966 |
|
|
26-Apr-2017 |
13:30:55 |
185 |
17.93 |
XAMS |
1140273 |
|
|
26-Apr-2017 |
13:27:43 |
930 |
17.93 |
XAMS |
1130780 |
|
|
26-Apr-2017 |
13:26:08 |
176 |
17.935 |
XAMS |
1128354 |
|
|
26-Apr-2017 |
13:26:08 |
400 |
17.935 |
XAMS |
1128352 |
|
|
26-Apr-2017 |
13:26:08 |
248 |
17.935 |
XAMS |
1128350 |
|
|
26-Apr-2017 |
13:24:11 |
840 |
17.94 |
XAMS |
1124844 |
|
|
26-Apr-2017 |
13:24:11 |
220 |
17.94 |
XAMS |
1124842 |
|
|
26-Apr-2017 |
13:20:02 |
740 |
17.93 |
XAMS |
1118312 |
|
|
26-Apr-2017 |
13:20:02 |
663 |
17.93 |
XAMS |
1118310 |
|
|
26-Apr-2017 |
13:17:09 |
600 |
17.92 |
XAMS |
1114030 |
|
|
26-Apr-2017 |
13:16:16 |
197 |
17.925 |
XAMS |
1112641 |
|
|
26-Apr-2017 |
13:16:16 |
792 |
17.925 |
XAMS |
1112593 |
|
|
26-Apr-2017 |
13:16:16 |
720 |
17.925 |
XAMS |
1112574 |
|
|
26-Apr-2017 |
13:13:43 |
783 |
17.93 |
XAMS |
1108746 |
|
|
26-Apr-2017 |
13:13:43 |
3 |
17.93 |
XAMS |
1108744 |
|
|
26-Apr-2017 |
13:13:15 |
801 |
17.935 |
XAMS |
1107943 |
|
|
26-Apr-2017 |
13:12:40 |
44 |
17.935 |
XAMS |
1107191 |
|
|
26-Apr-2017 |
13:11:52 |
1355 |
17.94 |
XAMS |
1106154 |
|
|
26-Apr-2017 |
13:11:05 |
400 |
17.945 |
XAMS |
1104928 |
|
|
26-Apr-2017 |
13:11:05 |
233 |
17.945 |
XAMS |
1104930 |
|
|
26-Apr-2017 |
13:11:05 |
84 |
17.945 |
XAMS |
1104926 |
|
|
26-Apr-2017 |
13:11:05 |
878 |
17.945 |
XAMS |
1104924 |
|
|
26-Apr-2017 |
13:11:05 |
263 |
17.945 |
XAMS |
1104922 |
|
|
26-Apr-2017 |
13:10:11 |
593 |
17.945 |
XAMS |
1103504 |
|
|
26-Apr-2017 |
13:06:10 |
147 |
17.94 |
XAMS |
1096462 |
|
|
26-Apr-2017 |
13:04:35 |
628 |
17.945 |
XAMS |
1093672 |
|
|
26-Apr-2017 |
13:04:35 |
462 |
17.945 |
XAMS |
1093670 |
|
|
26-Apr-2017 |
13:04:35 |
57 |
17.945 |
XAMS |
1093668 |
|
|
26-Apr-2017 |
13:04:31 |
106 |
17.945 |
XAMS |
1093542 |
|
|
26-Apr-2017 |
13:00:35 |
387 |
17.935 |
XAMS |
1088014 |
|
|
26-Apr-2017 |
13:00:13 |
138 |
17.935 |
XAMS |
1087300 |
|
|
26-Apr-2017 |
12:57:17 |
94 |
17.945 |
XAMS |
1082948 |
|
|
26-Apr-2017 |
12:57:17 |
400 |
17.945 |
XAMS |
1082946 |
|
|
26-Apr-2017 |
12:57:17 |
242 |
17.945 |
XAMS |
1082944 |
|
|
26-Apr-2017 |
12:57:14 |
102 |
17.945 |
XAMS |
1082874 |
|
|
26-Apr-2017 |
12:57:02 |
621 |
17.945 |
XAMS |
1082582 |
|
|
26-Apr-2017 |
12:54:17 |
526 |
17.935 |
XAMS |
1078818 |
|
|
26-Apr-2017 |
12:54:14 |
164 |
17.935 |
XAMS |
1078788 |
|
|
26-Apr-2017 |
12:52:20 |
316 |
17.94 |
XAMS |
1076044 |
|
|
26-Apr-2017 |
12:52:20 |
400 |
17.94 |
XAMS |
1076042 |
|
|
26-Apr-2017 |
12:52:20 |
701 |
17.94 |
XAMS |
1076040 |
|
|
26-Apr-2017 |
12:51:38 |
203 |
17.94 |
XAMS |
1075201 |
|
|
26-Apr-2017 |
12:51:38 |
400 |
17.94 |
XAMS |
1075199 |
|
|
26-Apr-2017 |
12:51:38 |
141 |
17.94 |
XAMS |
1075197 |
|
|
26-Apr-2017 |
12:48:25 |
511 |
17.935 |
XAMS |
1070923 |
|
|
26-Apr-2017 |
12:48:25 |
130 |
17.935 |
XAMS |
1070921 |
|
|
26-Apr-2017 |
12:47:41 |
859 |
17.935 |
XAMS |
1070020 |
|
|
26-Apr-2017 |
12:45:11 |
656 |
17.93 |
XAMS |
1066798 |
|
|
26-Apr-2017 |
12:40:56 |
352 |
17.93 |
XAMS |
1061177 |
|
|
26-Apr-2017 |
12:40:40 |
316 |
17.93 |
XAMS |
1060914 |
|
|
26-Apr-2017 |
12:40:08 |
611 |
17.93 |
XAMS |
1060097 |
|
|
26-Apr-2017 |
12:40:07 |
1 |
17.93 |
XAMS |
1060081 |
|
|
26-Apr-2017 |
12:39:34 |
888 |
17.93 |
XAMS |
1059456 |
|
|
26-Apr-2017 |
12:38:40 |
200 |
17.925 |
XAMS |
1058034 |
|
|
26-Apr-2017 |
12:38:40 |
1082 |
17.925 |
XAMS |
1058036 |
|
|
26-Apr-2017 |
12:38:06 |
1382 |
17.925 |
XAMS |
1057013 |
|
|
26-Apr-2017 |
12:38:06 |
732 |
17.925 |
XAMS |
1057011 |
|
|
26-Apr-2017 |
12:30:15 |
1102 |
17.91 |
XAMS |
1045104 |
|
|
26-Apr-2017 |
12:24:43 |
30 |
17.91 |
XAMS |
1037845 |
|
|
26-Apr-2017 |
12:24:43 |
430 |
17.91 |
XAMS |
1037843 |
|
|
26-Apr-2017 |
12:24:43 |
230 |
17.91 |
XAMS |
1037841 |
|
|
26-Apr-2017 |
12:24:43 |
515 |
17.91 |
XAMS |
1037836 |
|
|
26-Apr-2017 |
12:24:43 |
400 |
17.91 |
XAMS |
1037834 |
|
|
26-Apr-2017 |
12:24:43 |
170 |
17.91 |
XAMS |
1037838 |
|
|
26-Apr-2017 |
12:24:43 |
515 |
17.91 |
XAMS |
1037832 |
|
|
26-Apr-2017 |
12:24:43 |
7 |
17.91 |
XAMS |
1037830 |
|
|
26-Apr-2017 |
12:24:43 |
50 |
17.91 |
XAMS |
1037828 |
|
|
26-Apr-2017 |
12:24:43 |
68 |
17.91 |
XAMS |
1037826 |
|
|
26-Apr-2017 |
12:24:43 |
458 |
17.91 |
XAMS |
1037824 |
|
|
26-Apr-2017 |
12:24:43 |
281 |
17.91 |
XAMS |
1037822 |
|
|
26-Apr-2017 |
12:20:13 |
867 |
17.91 |
XAMS |
1032113 |
|
|
26-Apr-2017 |
12:10:21 |
740 |
17.91 |
XAMS |
1020231 |
|
|
26-Apr-2017 |
12:09:17 |
287 |
17.91 |
XAMS |
1018760 |
|
|
26-Apr-2017 |
12:09:17 |
422 |
17.91 |
XAMS |
1018762 |
|
|
26-Apr-2017 |
12:08:19 |
640 |
17.91 |
XAMS |
1017689 |
|
|
26-Apr-2017 |
12:08:19 |
731 |
17.91 |
XAMS |
1017687 |
|
|
26-Apr-2017 |
12:08:19 |
700 |
17.91 |
XAMS |
1017685 |
|
|
26-Apr-2017 |
12:03:15 |
726 |
17.91 |
XAMS |
1011955 |
|
|
26-Apr-2017 |
12:03:15 |
636 |
17.91 |
XAMS |
1011953 |
|
|
26-Apr-2017 |
11:57:21 |
361 |
17.91 |
XAMS |
1005427 |
|
|
26-Apr-2017 |
11:57:21 |
377 |
17.91 |
XAMS |
1005425 |
|
|
26-Apr-2017 |
11:55:30 |
68 |
17.91 |
XAMS |
1003171 |
|
|
26-Apr-2017 |
11:55:30 |
29 |
17.91 |
XAMS |
1003173 |
|
|
26-Apr-2017 |
11:55:30 |
140 |
17.91 |
XAMS |
1003177 |
|
|
26-Apr-2017 |
11:55:30 |
400 |
17.91 |
XAMS |
1003175 |
|
|
26-Apr-2017 |
11:54:14 |
665 |
17.91 |
XAMS |
1001712 |
|
|
26-Apr-2017 |
11:52:44 |
683 |
17.92 |
XAMS |
999938 |
|
|
26-Apr-2017 |
11:52:44 |
333 |
17.92 |
XAMS |
999933 |
|
|
26-Apr-2017 |
11:52:44 |
400 |
17.92 |
XAMS |
999931 |
|
|
26-Apr-2017 |
11:52:44 |
391 |
17.92 |
XAMS |
999929 |
|
|
26-Apr-2017 |
11:52:44 |
131 |
17.92 |
XAMS |
999927 |
|
|
26-Apr-2017 |
11:52:44 |
1116 |
17.92 |
XAMS |
999921 |
|
|
26-Apr-2017 |
11:52:44 |
44 |
17.92 |
XAMS |
999925 |
|
|
26-Apr-2017 |
11:52:44 |
605 |
17.92 |
XAMS |
999923 |
|
|
26-Apr-2017 |
11:51:00 |
155 |
17.92 |
XAMS |
998148 |
|
|
26-Apr-2017 |
11:51:00 |
306 |
17.92 |
XAMS |
998146 |
|
|
26-Apr-2017 |
11:46:40 |
785 |
17.915 |
XAMS |
994607 |
|
|
26-Apr-2017 |
11:41:16 |
415 |
17.915 |
XAMS |
988837 |
|
|
26-Apr-2017 |
11:41:16 |
316 |
17.915 |
XAMS |
988821 |
|
|
26-Apr-2017 |
11:40:18 |
47 |
17.92 |
XAMS |
987750 |
|
|
26-Apr-2017 |
11:40:18 |
276 |
17.92 |
XAMS |
987748 |
|
|
26-Apr-2017 |
11:40:18 |
400 |
17.92 |
XAMS |
987746 |
|
|
26-Apr-2017 |
11:40:18 |
400 |
17.92 |
XAMS |
987744 |
|
|
26-Apr-2017 |
11:40:18 |
332 |
17.92 |
XAMS |
987742 |
|
|
26-Apr-2017 |
11:40:18 |
707 |
17.92 |
XAMS |
987740 |
|
|
26-Apr-2017 |
11:40:18 |
212 |
17.92 |
XAMS |
987738 |
|
|
26-Apr-2017 |
11:40:18 |
350 |
17.92 |
XAMS |
987736 |
|
|
26-Apr-2017 |
11:38:05 |
553 |
17.92 |
XAMS |
985496 |
|
|
26-Apr-2017 |
11:38:05 |
158 |
17.92 |
XAMS |
985494 |
|
|
26-Apr-2017 |
11:29:36 |
765 |
17.91 |
XAMS |
976628 |
|
|
26-Apr-2017 |
11:22:59 |
623 |
17.905 |
XAMS |
969869 |
|
|
26-Apr-2017 |
11:20:25 |
272 |
17.91 |
XAMS |
967320 |
|
|
26-Apr-2017 |
11:20:25 |
426 |
17.91 |
XAMS |
967318 |
|
|
26-Apr-2017 |
11:19:11 |
594 |
17.915 |
XAMS |
966314 |
|
|
26-Apr-2017 |
11:19:11 |
119 |
17.915 |
XAMS |
966312 |
|
|
26-Apr-2017 |
11:17:27 |
656 |
17.92 |
XAMS |
964518 |
|
|
26-Apr-2017 |
11:15:02 |
127 |
17.92 |
XAMS |
962198 |
|
|
26-Apr-2017 |
11:15:02 |
36 |
17.92 |
XAMS |
962196 |
|
|
26-Apr-2017 |
11:14:01 |
458 |
17.92 |
XAMS |
961312 |
|
|
26-Apr-2017 |
11:12:35 |
148 |
17.92 |
XAMS |
960125 |
|
|
26-Apr-2017 |
11:12:35 |
421 |
17.92 |
XAMS |
960123 |
|
|
26-Apr-2017 |
11:12:34 |
105 |
17.92 |
XAMS |
960121 |
|
|
26-Apr-2017 |
11:12:34 |
97 |
17.92 |
XAMS |
960119 |
|
|
26-Apr-2017 |
11:12:34 |
525 |
17.92 |
XAMS |
960117 |
|
|
26-Apr-2017 |
11:12:34 |
106 |
17.92 |
XAMS |
960112 |
|
|
26-Apr-2017 |
11:12:33 |
19 |
17.925 |
XAMS |
960102 |
|
|
26-Apr-2017 |
11:12:33 |
739 |
17.925 |
XAMS |
960100 |
|
|
26-Apr-2017 |
11:12:33 |
698 |
17.925 |
XAMS |
960104 |
|
|
26-Apr-2017 |
11:07:40 |
356 |
17.915 |
XAMS |
955507 |
|
|
26-Apr-2017 |
11:07:40 |
247 |
17.915 |
XAMS |
955505 |
|
|
26-Apr-2017 |
11:07:40 |
286 |
17.915 |
XAMS |
955503 |
|
|
26-Apr-2017 |
11:07:40 |
599 |
17.915 |
XAMS |
955501 |
|
|
26-Apr-2017 |
11:03:40 |
728 |
17.915 |
XAMS |
951177 |
|
|
26-Apr-2017 |
10:57:51 |
368 |
17.895 |
XAMS |
944623 |
|
|
26-Apr-2017 |
10:57:51 |
348 |
17.895 |
XAMS |
944620 |
|
|
26-Apr-2017 |
10:57:43 |
154 |
17.9 |
XAMS |
944542 |
|
|
26-Apr-2017 |
10:57:43 |
297 |
17.9 |
XAMS |
944544 |
|
|
26-Apr-2017 |
10:57:43 |
263 |
17.9 |
XAMS |
944540 |
|
|
26-Apr-2017 |
10:54:58 |
730 |
17.9 |
XAMS |
941765 |
|
|
26-Apr-2017 |
10:51:42 |
292 |
17.91 |
XAMS |
938227 |
|
|
26-Apr-2017 |
10:51:42 |
420 |
17.91 |
XAMS |
938225 |
|
|
26-Apr-2017 |
10:48:58 |
1 |
17.915 |
XAMS |
935125 |
|
|
26-Apr-2017 |
10:48:58 |
524 |
17.915 |
XAMS |
935116 |
|
|
26-Apr-2017 |
10:48:58 |
184 |
17.915 |
XAMS |
935114 |
|
|
26-Apr-2017 |
10:48:58 |
28 |
17.915 |
XAMS |
935112 |
|
|
26-Apr-2017 |
10:47:32 |
655 |
17.905 |
XAMS |
933596 |
|
|
26-Apr-2017 |
10:45:54 |
133 |
17.91 |
XAMS |
931567 |
|
|
26-Apr-2017 |
10:45:54 |
598 |
17.91 |
XAMS |
931565 |
|
|
26-Apr-2017 |
10:43:32 |
377 |
17.915 |
XAMS |
929056 |
|
|
26-Apr-2017 |
10:43:32 |
291 |
17.915 |
XAMS |
929054 |
|
|
26-Apr-2017 |
10:43:32 |
234 |
17.915 |
XAMS |
929052 |
|
|
26-Apr-2017 |
10:43:32 |
418 |
17.915 |
XAMS |
929048 |
|
|
26-Apr-2017 |
10:43:32 |
107 |
17.915 |
XAMS |
929046 |
|
|
26-Apr-2017 |
10:43:31 |
431 |
17.915 |
XAMS |
929028 |
|
|
26-Apr-2017 |
10:43:31 |
104 |
17.915 |
XAMS |
929023 |
|
|
26-Apr-2017 |
10:43:31 |
114 |
17.915 |
XAMS |
929021 |
|
|
26-Apr-2017 |
10:43:31 |
122 |
17.915 |
XAMS |
929019 |
|
|
26-Apr-2017 |
10:43:31 |
485 |
17.915 |
XAMS |
929017 |
|
|
26-Apr-2017 |
10:39:34 |
776 |
17.91 |
XAMS |
925172 |
|
|
26-Apr-2017 |
10:36:44 |
847 |
17.905 |
XAMS |
922309 |
|
|
26-Apr-2017 |
10:36:44 |
200 |
17.905 |
XAMS |
922307 |
|
|
26-Apr-2017 |
10:36:44 |
814 |
17.905 |
XAMS |
922303 |
|
|
26-Apr-2017 |
10:36:44 |
813 |
17.905 |
XAMS |
922301 |
|
|
26-Apr-2017 |
10:36:44 |
536 |
17.905 |
XAMS |
922305 |
|
|
26-Apr-2017 |
10:30:50 |
370 |
17.895 |
XAMS |
916008 |
|
|
26-Apr-2017 |
10:30:50 |
353 |
17.895 |
XAMS |
916006 |
|
|
26-Apr-2017 |
10:23:52 |
90 |
17.89 |
XAMS |
909122 |
|
|
26-Apr-2017 |
10:23:52 |
526 |
17.89 |
XAMS |
909120 |
|
|
26-Apr-2017 |
10:23:52 |
45 |
17.89 |
XAMS |
909118 |
|
|
26-Apr-2017 |
10:23:51 |
348 |
17.89 |
XAMS |
909108 |
|
|
26-Apr-2017 |
10:23:51 |
319 |
17.89 |
XAMS |
909105 |
|
|
26-Apr-2017 |
10:23:10 |
400 |
17.895 |
XAMS |
908477 |
|
|
26-Apr-2017 |
10:23:10 |
220 |
17.895 |
XAMS |
908479 |
|
|
26-Apr-2017 |
10:23:10 |
14 |
17.895 |
XAMS |
908475 |
|
|
26-Apr-2017 |
10:18:23 |
173 |
17.89 |
XAMS |
903685 |
|
|
26-Apr-2017 |
10:18:23 |
715 |
17.89 |
XAMS |
903664 |
|
|
26-Apr-2017 |
10:18:23 |
265 |
17.89 |
XAMS |
903662 |
|
|
26-Apr-2017 |
10:18:05 |
759 |
17.89 |
XAMS |
903239 |
|
|
26-Apr-2017 |
10:14:04 |
704 |
17.885 |
XAMS |
899124 |
|
|
26-Apr-2017 |
10:12:04 |
654 |
17.885 |
XAMS |
896625 |
|
|
26-Apr-2017 |
10:06:10 |
661 |
17.88 |
XAMS |
889532 |
|
|
26-Apr-2017 |
10:04:35 |
550 |
17.885 |
XAMS |
887943 |
|
|
26-Apr-2017 |
10:04:35 |
193 |
17.885 |
XAMS |
887945 |
|
|
26-Apr-2017 |
10:04:35 |
811 |
17.885 |
XAMS |
887941 |
|
|
26-Apr-2017 |
10:04:35 |
718 |
17.885 |
XAMS |
887935 |
|
|
26-Apr-2017 |
10:04:35 |
718 |
17.885 |
XAMS |
887933 |
|
|
26-Apr-2017 |
10:00:26 |
2 |
17.875 |
XAMS |
883508 |
|
|
26-Apr-2017 |
09:58:42 |
636 |
17.875 |
XAMS |
880880 |
|
|
26-Apr-2017 |
09:54:53 |
390 |
17.88 |
XAMS |
873254 |
|
|
26-Apr-2017 |
09:54:53 |
1 |
17.88 |
XAMS |
873248 |
|
|
26-Apr-2017 |
09:54:53 |
400 |
17.88 |
XAMS |
873246 |
|
|
26-Apr-2017 |
09:54:53 |
410 |
17.88 |
XAMS |
873244 |
|
|
26-Apr-2017 |
09:54:53 |
739 |
17.88 |
XAMS |
873204 |
|
|
26-Apr-2017 |
09:52:00 |
560 |
17.88 |
XAMS |
867758 |
|
|
26-Apr-2017 |
09:52:00 |
759 |
17.88 |
XAMS |
867684 |
|
|
26-Apr-2017 |
09:52:00 |
632 |
17.88 |
XAMS |
867682 |
|
|
26-Apr-2017 |
09:52:00 |
711 |
17.88 |
XAMS |
867680 |
|
|
26-Apr-2017 |
09:52:00 |
137 |
17.88 |
XAMS |
867678 |
|
|
26-Apr-2017 |
09:43:13 |
400 |
17.875 |
XAMS |
850880 |
|
|
26-Apr-2017 |
09:43:13 |
200 |
17.875 |
XAMS |
850878 |
|
|
26-Apr-2017 |
09:43:13 |
200 |
17.875 |
XAMS |
850882 |
|
|
26-Apr-2017 |
09:43:13 |
198 |
17.875 |
XAMS |
850884 |
|
|
26-Apr-2017 |
09:43:13 |
100 |
17.875 |
XAMS |
850876 |
|
|
26-Apr-2017 |
09:43:13 |
563 |
17.875 |
XAMS |
850872 |
|
|
26-Apr-2017 |
09:43:13 |
666 |
17.875 |
XAMS |
850870 |
|
|
26-Apr-2017 |
09:40:19 |
333 |
17.86 |
XAMS |
845219 |
|
|
26-Apr-2017 |
09:38:01 |
454 |
17.86 |
XAMS |
841327 |
|
|
26-Apr-2017 |
09:38:01 |
192 |
17.86 |
XAMS |
841325 |
|
|
26-Apr-2017 |
09:38:01 |
717 |
17.86 |
XAMS |
841323 |
|
|
26-Apr-2017 |
09:32:24 |
917 |
17.86 |
XAMS |
830123 |
|
|
26-Apr-2017 |
09:32:09 |
872 |
17.865 |
XAMS |
829512 |
|
|
26-Apr-2017 |
09:32:09 |
272 |
17.865 |
XAMS |
829510 |
|
|
26-Apr-2017 |
09:29:11 |
724 |
17.86 |
XAMS |
824869 |
|
|
26-Apr-2017 |
09:27:02 |
823 |
17.855 |
XAMS |
822032 |
|
|
26-Apr-2017 |
09:20:14 |
697 |
17.84 |
XAMS |
811166 |
|
|
26-Apr-2017 |
09:17:50 |
154 |
17.85 |
XAMS |
807716 |
|
|
26-Apr-2017 |
09:17:50 |
500 |
17.85 |
XAMS |
807714 |
|
|
26-Apr-2017 |
09:17:00 |
339 |
17.855 |
XAMS |
806075 |
|
|
26-Apr-2017 |
09:17:00 |
405 |
17.855 |
XAMS |
806077 |
|
|
26-Apr-2017 |
09:15:40 |
54 |
17.86 |
XAMS |
804630 |
|
|
26-Apr-2017 |
09:15:40 |
603 |
17.86 |
XAMS |
804628 |
|
|
26-Apr-2017 |
09:14:05 |
542 |
17.865 |
XAMS |
802386 |
|
|
26-Apr-2017 |
09:12:47 |
110 |
17.865 |
XAMS |
800624 |
|
|
26-Apr-2017 |
09:08:52 |
346 |
17.865 |
XAMS |
795250 |
|
|
26-Apr-2017 |
09:08:52 |
400 |
17.865 |
XAMS |
795245 |
|
|
26-Apr-2017 |
09:08:52 |
256 |
17.865 |
XAMS |
795174 |
|
|
26-Apr-2017 |
09:08:52 |
400 |
17.865 |
XAMS |
795166 |
|
|
26-Apr-2017 |
09:08:52 |
26 |
17.865 |
XAMS |
795121 |
|
|
26-Apr-2017 |
09:08:52 |
400 |
17.865 |
XAMS |
795118 |
|
|
26-Apr-2017 |
09:08:52 |
400 |
17.865 |
XAMS |
795108 |
|
|
26-Apr-2017 |
09:08:52 |
677 |
17.865 |
XAMS |
795052 |
|
|
26-Apr-2017 |
09:08:52 |
1201 |
17.865 |
XAMS |
795050 |
|
|
26-Apr-2017 |
09:02:03 |
756 |
17.855 |
XAMS |
782463 |
|
|
26-Apr-2017 |
09:02:03 |
667 |
17.855 |
XAMS |
782461 |
|
|
26-Apr-2017 |
09:02:03 |
261 |
17.855 |
XAMS |
782459 |
|
|
26-Apr-2017 |
08:52:41 |
550 |
17.84 |
XAMS |
763794 |
|
|
26-Apr-2017 |
08:52:41 |
154 |
17.84 |
XAMS |
763796 |
|
|
26-Apr-2017 |
08:52:41 |
296 |
17.84 |
XAMS |
763792 |
|
|
26-Apr-2017 |
08:52:41 |
438 |
17.84 |
XAMS |
763790 |
|
|
26-Apr-2017 |
08:49:06 |
528 |
17.84 |
XAMS |
756601 |
|
|
26-Apr-2017 |
08:49:05 |
192 |
17.84 |
XAMS |
756572 |
|
|
26-Apr-2017 |
08:47:10 |
616 |
17.84 |
XAMS |
753139 |
|
|
26-Apr-2017 |
08:46:48 |
670 |
17.84 |
XAMS |
752566 |
|
|
26-Apr-2017 |
08:46:07 |
317 |
17.845 |
XAMS |
751382 |
|
|
26-Apr-2017 |
08:46:07 |
389 |
17.845 |
XAMS |
751380 |
|
|
26-Apr-2017 |
08:45:10 |
843 |
17.85 |
XAMS |
749634 |
|
|
26-Apr-2017 |
08:44:47 |
1004 |
17.855 |
XAMS |
748840 |
|
|
26-Apr-2017 |
08:43:11 |
1120 |
17.85 |
XAMS |
745949 |
|
|
26-Apr-2017 |
08:42:47 |
693 |
17.855 |
XAMS |
745172 |
|
|
26-Apr-2017 |
08:42:47 |
704 |
17.855 |
XAMS |
745170 |
|
|
26-Apr-2017 |
08:32:38 |
640 |
17.84 |
XAMS |
727815 |
|
|
26-Apr-2017 |
08:32:38 |
614 |
17.84 |
XAMS |
727812 |
|
|
26-Apr-2017 |
08:29:41 |
720 |
17.84 |
XAMS |
723927 |
|
|
26-Apr-2017 |
08:28:45 |
478 |
17.84 |
XAMS |
722707 |
|
|
26-Apr-2017 |
08:28:45 |
252 |
17.84 |
XAMS |
722705 |
|
|
26-Apr-2017 |
08:27:41 |
400 |
17.83 |
XAMS |
721303 |
|
|
26-Apr-2017 |
08:27:41 |
263 |
17.83 |
XAMS |
721305 |
|
|
26-Apr-2017 |
08:27:41 |
699 |
17.83 |
XAMS |
721301 |
|
|
26-Apr-2017 |
08:25:25 |
786 |
17.83 |
XAMS |
717341 |
|
|
26-Apr-2017 |
08:20:50 |
731 |
17.815 |
XAMS |
710480 |
|
|
26-Apr-2017 |
08:20:50 |
466 |
17.815 |
XAMS |
710478 |
|
|
26-Apr-2017 |
08:20:44 |
147 |
17.815 |
XAMS |
710334 |
|
|
26-Apr-2017 |
08:19:54 |
737 |
17.82 |
XAMS |
709045 |
|
|
26-Apr-2017 |
08:17:42 |
32 |
17.825 |
XAMS |
705762 |
|
|
26-Apr-2017 |
08:17:42 |
600 |
17.825 |
XAMS |
705760 |
|
|
26-Apr-2017 |
08:15:41 |
308 |
17.81 |
XAMS |
702460 |
|
|
26-Apr-2017 |
08:15:38 |
400 |
17.81 |
XAMS |
702391 |
|
|
26-Apr-2017 |
08:15:15 |
39 |
17.81 |
XAMS |
701757 |
|
|
26-Apr-2017 |
08:15:15 |
93 |
17.81 |
XAMS |
701755 |
|
|
26-Apr-2017 |
08:15:11 |
489 |
17.81 |
XAMS |
701548 |
|
|
26-Apr-2017 |
08:14:59 |
116 |
17.81 |
XAMS |
701061 |
|
|
26-Apr-2017 |
08:14:35 |
305 |
17.815 |
XAMS |
700179 |
|
|
26-Apr-2017 |
08:14:35 |
229 |
17.815 |
XAMS |
700177 |
|
|
26-Apr-2017 |
08:14:35 |
152 |
17.815 |
XAMS |
700175 |
|
|
26-Apr-2017 |
08:14:20 |
164 |
17.82 |
XAMS |
699665 |
|
|
26-Apr-2017 |
08:14:20 |
396 |
17.82 |
XAMS |
699669 |
|
|
26-Apr-2017 |
08:14:20 |
298 |
17.82 |
XAMS |
699667 |
|
|
26-Apr-2017 |
08:14:19 |
517 |
17.82 |
XAMS |
699657 |
|
|
26-Apr-2017 |
08:14:00 |
52 |
17.82 |
XAMS |
699205 |
|
|
26-Apr-2017 |
08:14:00 |
145 |
17.82 |
XAMS |
699203 |
|
|
26-Apr-2017 |
08:12:30 |
651 |
17.825 |
XAMS |
697074 |
|
|
26-Apr-2017 |
08:12:30 |
720 |
17.825 |
XAMS |
697072 |
|
|
26-Apr-2017 |
08:10:10 |
1071 |
17.825 |
XAMS |
693829 |
|
|
26-Apr-2017 |
08:09:15 |
707 |
17.825 |
XAMS |
692775 |
|
|
26-Apr-2017 |
08:07:07 |
984 |
17.83 |
XAMS |
687722 |
|
|
26-Apr-2017 |
08:07:07 |
48 |
17.835 |
XAMS |
687702 |
|
|
26-Apr-2017 |
08:07:07 |
683 |
17.835 |
XAMS |
687700 |
|
|
26-Apr-2017 |
08:07:07 |
86 |
17.835 |
XAMS |
687698 |
|
|
26-Apr-2017 |
08:07:07 |
297 |
17.835 |
XAMS |
687696 |
|
|
26-Apr-2017 |
08:07:07 |
304 |
17.835 |
XAMS |
687694 |
|
|
26-Apr-2017 |
08:02:30 |
722 |
17.815 |
XAMS |
679448 |
|
|
26-Apr-2017 |
07:59:48 |
550 |
17.815 |
XAMS |
674285 |
|
|
26-Apr-2017 |
07:59:48 |
119 |
17.815 |
XAMS |
674283 |
|
|
26-Apr-2017 |
07:59:04 |
649 |
17.82 |
XAMS |
672298 |
|
|
26-Apr-2017 |
07:58:37 |
188 |
17.825 |
XAMS |
670735 |
|
|
26-Apr-2017 |
07:58:37 |
517 |
17.825 |
XAMS |
670733 |
|
|
26-Apr-2017 |
07:58:07 |
210 |
17.825 |
XAMS |
669201 |
|
|
26-Apr-2017 |
07:58:07 |
412 |
17.825 |
XAMS |
669199 |
|
|
26-Apr-2017 |
07:57:37 |
654 |
17.82 |
XAMS |
668023 |
|
|
26-Apr-2017 |
07:57:34 |
692 |
17.825 |
XAMS |
667953 |
|
|
26-Apr-2017 |
07:55:29 |
358 |
17.81 |
XAMS |
662093 |
|
|
26-Apr-2017 |
07:55:28 |
314 |
17.81 |
XAMS |
662082 |
|
|
26-Apr-2017 |
07:55:05 |
662 |
17.82 |
XAMS |
661163 |
|
|
26-Apr-2017 |
07:54:58 |
623 |
17.825 |
XAMS |
660833 |
|
|
26-Apr-2017 |
07:54:41 |
706 |
17.83 |
XAMS |
659905 |
|
|
26-Apr-2017 |
07:53:43 |
634 |
17.835 |
XAMS |
657657 |
|
|
26-Apr-2017 |
07:53:02 |
728 |
17.84 |
XAMS |
656195 |
|
|
26-Apr-2017 |
07:52:28 |
1229 |
17.835 |
XAMS |
654888 |
|
|
26-Apr-2017 |
07:52:17 |
638 |
17.84 |
XAMS |
654536 |
|
|
26-Apr-2017 |
07:52:17 |
168 |
17.84 |
XAMS |
654534 |
|
|
26-Apr-2017 |
07:52:17 |
556 |
17.84 |
XAMS |
654532 |
|
|
26-Apr-2017 |
07:52:17 |
712 |
17.84 |
XAMS |
654530 |
|
|
26-Apr-2017 |
07:50:04 |
386 |
17.84 |
XAMS |
649686 |
|
|
26-Apr-2017 |
07:50:04 |
1783 |
17.84 |
XAMS |
649689 |
|
|
26-Apr-2017 |
07:49:12 |
278 |
17.825 |
XAMS |
647272 |
|
|
26-Apr-2017 |
07:45:53 |
1201 |
17.82 |
XAMS |
639655 |
|
|
26-Apr-2017 |
07:40:33 |
716 |
17.815 |
XAMS |
628718 |
|
|
26-Apr-2017 |
07:39:02 |
374 |
17.82 |
XAMS |
625699 |
|
|
26-Apr-2017 |
07:39:02 |
367 |
17.82 |
XAMS |
625697 |
|
|
26-Apr-2017 |
07:37:03 |
634 |
17.805 |
XAMS |
621295 |
|
|
26-Apr-2017 |
07:34:23 |
125 |
17.8 |
XAMS |
614246 |
|
|
26-Apr-2017 |
07:34:23 |
400 |
17.8 |
XAMS |
614244 |
|
|
26-Apr-2017 |
07:34:23 |
213 |
17.8 |
XAMS |
614242 |
|
|
26-Apr-2017 |
07:33:59 |
640 |
17.805 |
XAMS |
613273 |
|
|
26-Apr-2017 |
07:33:36 |
100 |
17.805 |
XAMS |
612421 |
|
|
26-Apr-2017 |
07:33:36 |
16 |
17.805 |
XAMS |
612419 |
|
|
26-Apr-2017 |
07:33:36 |
663 |
17.805 |
XAMS |
612416 |
|
|
26-Apr-2017 |
07:33:20 |
1169 |
17.81 |
XAMS |
611841 |
|
|
26-Apr-2017 |
07:33:20 |
42 |
17.81 |
XAMS |
611839 |
|
|
26-Apr-2017 |
07:33:14 |
1425 |
17.815 |
XAMS |
611636 |
|
|
26-Apr-2017 |
07:33:14 |
704 |
17.815 |
XAMS |
611634 |
|
|
26-Apr-2017 |
07:33:14 |
740 |
17.815 |
XAMS |
611640 |
|
|
26-Apr-2017 |
07:33:14 |
640 |
17.815 |
XAMS |
611638 |
|
|
26-Apr-2017 |
07:32:54 |
912 |
17.815 |
XAMS |
611046 |
|
|
26-Apr-2017 |
07:29:02 |
344 |
17.765 |
XAMS |
603022 |
|
|
26-Apr-2017 |
07:25:57 |
180 |
17.755 |
XAMS |
596195 |
|
|
26-Apr-2017 |
07:25:57 |
223 |
17.755 |
XAMS |
596193 |
|
|
26-Apr-2017 |
07:25:57 |
480 |
17.755 |
XAMS |
596191 |
|
|
26-Apr-2017 |
07:25:57 |
174 |
17.755 |
XAMS |
596189 |
|
|
26-Apr-2017 |
07:25:43 |
512 |
17.755 |
XAMS |
595646 |
|
|
26-Apr-2017 |
07:24:59 |
701 |
17.755 |
XAMS |
593734 |
|
|
26-Apr-2017 |
07:22:53 |
137 |
17.74 |
XAMS |
589452 |
|
|
26-Apr-2017 |
07:22:52 |
604 |
17.74 |
XAMS |
589425 |
|
|
26-Apr-2017 |
07:21:45 |
114 |
17.735 |
XAMS |
587510 |
|
|
26-Apr-2017 |
07:21:45 |
500 |
17.735 |
XAMS |
587508 |
|
|
26-Apr-2017 |
07:21:45 |
626 |
17.735 |
XAMS |
587506 |
|
|
26-Apr-2017 |
07:21:45 |
112 |
17.735 |
XAMS |
587504 |
|
|
26-Apr-2017 |
07:21:43 |
183 |
17.74 |
XAMS |
587483 |
|
|
26-Apr-2017 |
07:21:43 |
569 |
17.74 |
XAMS |
587481 |
|
|
26-Apr-2017 |
07:20:54 |
706 |
17.74 |
XAMS |
585772 |
|
|
26-Apr-2017 |
07:20:23 |
739 |
17.745 |
XAMS |
584530 |
|
|
26-Apr-2017 |
07:20:23 |
868 |
17.75 |
XAMS |
584523 |
|
|
26-Apr-2017 |
07:20:13 |
610 |
17.75 |
XAMS |
584106 |
|
|
26-Apr-2017 |
07:20:13 |
750 |
17.75 |
XAMS |
584104 |
|
|
26-Apr-2017 |
07:19:13 |
1129 |
17.755 |
XAMS |
580611 |
|
|
26-Apr-2017 |
07:19:05 |
1391 |
17.76 |
XAMS |
580247 |
|
|
26-Apr-2017 |
07:19:05 |
572 |
17.76 |
XAMS |
580245 |
|
|
26-Apr-2017 |
07:16:41 |
89 |
17.755 |
XAMS |
573651 |
|
|
26-Apr-2017 |
07:16:41 |
731 |
17.755 |
XAMS |
573649 |
|
|
26-Apr-2017 |
07:16:36 |
153 |
17.76 |
XAMS |
573446 |
|
|
26-Apr-2017 |
07:16:36 |
556 |
17.76 |
XAMS |
573444 |
|
|
26-Apr-2017 |
07:15:34 |
679 |
17.76 |
XAMS |
571113 |
|
|
26-Apr-2017 |
07:14:43 |
778 |
17.76 |
XAMS |
568866 |
|
|
26-Apr-2017 |
07:11:46 |
620 |
17.75 |
XAMS |
561543 |
|
|
26-Apr-2017 |
07:11:21 |
412 |
17.76 |
XAMS |
560508 |
|
|
26-Apr-2017 |
07:11:21 |
309 |
17.76 |
XAMS |
560504 |
|
|
26-Apr-2017 |
07:11:21 |
358 |
17.76 |
XAMS |
560497 |
|
|
26-Apr-2017 |
07:11:21 |
430 |
17.76 |
XAMS |
560495 |
|
|
26-Apr-2017 |
07:11:21 |
324 |
17.76 |
XAMS |
560493 |
|
|
26-Apr-2017 |
07:11:21 |
671 |
17.76 |
XAMS |
560491 |
|
|
26-Apr-2017 |
07:11:17 |
310 |
17.76 |
XAMS |
560217 |
|
|
26-Apr-2017 |
07:11:10 |
930 |
17.765 |
XAMS |
559457 |
|
|
26-Apr-2017 |
07:07:50 |
720 |
17.735 |
XAMS |
551124 |
|
|
26-Apr-2017 |
07:07:50 |
805 |
17.74 |
XAMS |
551116 |
|
|
26-Apr-2017 |
07:07:49 |
688 |
17.745 |
XAMS |
551106 |
|
|
26-Apr-2017 |
07:07:49 |
725 |
17.745 |
XAMS |
551104 |
|
|
26-Apr-2017 |
07:07:49 |
50 |
17.75 |
XAMS |
551100 |
|
|
26-Apr-2017 |
07:07:49 |
1112 |
17.75 |
XAMS |
551102 |
|
|
26-Apr-2017 |
07:07:08 |
690 |
17.745 |
XAMS |
549088 |
|
|
26-Apr-2017 |
07:05:37 |
679 |
17.725 |
XAMS |
544831 |
|
|
26-Apr-2017 |
07:04:10 |
622 |
17.715 |
XAMS |
540470 |
|
|
26-Apr-2017 |
07:03:36 |
79 |
17.73 |
XAMS |
535501 |
|
|
26-Apr-2017 |
07:03:36 |
524 |
17.73 |
XAMS |
535499 |
|
|
26-Apr-2017 |
07:03:21 |
609 |
17.74 |
XAMS |
534704 |
|
|
26-Apr-2017 |
07:03:21 |
51 |
17.74 |
XAMS |
534677 |
|
|
26-Apr-2017 |
07:03:21 |
85 |
17.74 |
XAMS |
534675 |
|
|
26-Apr-2017 |
07:03:00 |
400 |
17.75 |
XAMS |
533904 |
|
|
26-Apr-2017 |
07:02:59 |
602 |
17.755 |
XAMS |
533884 |
|
|
26-Apr-2017 |
07:02:31 |
715 |
17.765 |
XAMS |
532861 |
|
|
26-Apr-2017 |
07:02:31 |
617 |
17.765 |
XAMS |
532855 |
|
|
26-Apr-2017 |
07:02:27 |
691 |
17.77 |
XAMS |
532716 |
|
|
26-Apr-2017 |
07:02:27 |
552 |
17.77 |
XAMS |
532700 |
|
|
26-Apr-2017 |
07:02:19 |
194 |
17.77 |
XAMS |
532397 |
|
|
26-Apr-2017 |
07:02:18 |
981 |
17.775 |
XAMS |
532346 |
|
|
26-Apr-2017 |
07:02:18 |
621 |
17.775 |
XAMS |
532342 |
|
|
26-Apr-2017 |
07:02:18 |
879 |
17.775 |
XAMS |
532340 |
|
|
26-Apr-2017 |
07:01:11 |
47 |
17.795 |
XAMS |
529973 |
|
|
26-Apr-2017 |
07:01:11 |
771 |
17.795 |
XAMS |
529971 |
|
|
26-Apr-2017 |
07:01:11 |
228 |
17.795 |
XAMS |
529969 |
|
|
26-Apr-2017 |
07:00:30 |
211 |
17.795 |
XAMS |
527672 |
|
|
26-Apr-2017 |
07:00:30 |
648 |
17.795 |
XAMS |
527670 |
|
|
26-Apr-2017 |
07:00:29 |
910 |
17.795 |
XAMS |
527566 |
This information is provided by RNS
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN