TIDMREL
RNS Number : 0461D
RELX PLC
21 April 2017
21 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
159,996 RELX PLC ordinary shares of 14 (51) /(116) pence each on
the London Stock Exchange at a price of 1557.9546 pence per share.
The purchased shares will be held as treasury shares. Following the
above purchase, RELX PLC holds 69,580,431 ordinary shares in
treasury, and has 1,075,237,553 ordinary shares in issue (excluding
treasury shares). Since 3 January 2017 RELX PLC has purchased
10,165,144 shares.
RELX NV announces that today it purchased through UBS Limited
282,454 RELX NV ordinary shares of EUR0.07 each on the Euronext
Amsterdam Stock Exchange at a price of EUR17.6947 per share. The
purchased shares will be held as treasury shares. Following the
above purchase, RELX NV holds 62,463,621 ordinary shares in
treasury, and has 958,496,298 ordinary shares in issue (excluding
treasury shares). Since 3 January 2017 RELX NV has purchased
9,259,243 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: 21 April 2017
Number of ordinary shares purchased: 159,996
Volume weighted average price paid per share (p): 1557.9546
Disaggregated information
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:27:52 148 1562.00 XLON 1148972
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:27:52 1,444 1562.00 XLON 1148970
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:25:47 1,418 1561.00 XLON 1142533
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:25:47 245 1561.00 XLON 1142531
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:25:47 1,537 1561.00 XLON 1142527
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:25:47 887 1561.00 XLON 1142525
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:25:02 570 1562.00 XLON 1140340
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:25:02 817 1562.00 XLON 1140338
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:15:24 1,189 1560.00 XLON 1101818
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:15:24 136 1560.00 XLON 1101814
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:12:24 1,366 1560.00 XLON 1092823
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:09:25 898 1561.00 XLON 1083282
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:09:25 547 1561.00 XLON 1083280
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:09:25 1,506 1561.00 XLON 1083137
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:09:25 414 1561.00 XLON 1083135
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:09:25 617 1561.00 XLON 1083133
------------- ------------ ------- -------- --------- --------
21-Apr-2017 15:09:25 462 1561.00 XLON 1083131
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:57:13 1,288 1561.00 XLON 1049290
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:57:13 235 1561.00 XLON 1049288
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:56:31 1,540 1562.00 XLON 1047896
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:56:31 973 1562.00 XLON 1047898
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:56:31 467 1562.00 XLON 1047900
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:51:18 370 1562.00 XLON 1036115
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:51:18 967 1562.00 XLON 1036113
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:51:18 1,239 1562.00 XLON 1036111
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:51:18 180 1562.00 XLON 1036109
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:51:18 112 1562.00 XLON 1036107
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:41:27 1,388 1562.00 XLON 1012570
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:38:11 162 1562.00 XLON 1005396
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:38:11 1,653 1562.00 XLON 1005398
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:38:11 208 1562.00 XLON 1005400
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:38:11 1,094 1562.00 XLON 1005402
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:38:11 202 1562.00 XLON 1005404
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:30:27 627 1563.00 XLON 986704
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:30:27 550 1563.00 XLON 986698
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:30:27 150 1563.00 XLON 986696
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:30:27 1,331 1563.00 XLON 986694
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:30:27 525 1563.00 XLON 986692
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:30:27 212 1563.00 XLON 986690
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:12:52 1,501 1563.00 XLON 946534
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:07:56 447 1562.00 XLON 936265
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:07:56 1,089 1562.00 XLON 936267
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:06:15 161 1563.00 XLON 932435
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:06:15 602 1563.00 XLON 932431
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:06:15 573 1563.00 XLON 932433
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:00:33 1,512 1564.00 XLON 919992
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:00:33 829 1564.00 XLON 919990
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:00:33 569 1564.00 XLON 919988
------------- ------------ ------- -------- --------- --------
21-Apr-2017 14:00:33 2,201 1564.00 XLON 919986
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:47:21 19 1563.00 XLON 893377
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:47:21 918 1563.00 XLON 893372
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:47:21 630 1563.00 XLON 893368
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:47:21 2,226 1563.00 XLON 893363
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:41:40 1,421 1564.00 XLON 881990
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:41:40 1,515 1564.00 XLON 881988
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:41:40 1,533 1564.00 XLON 881992
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:25:25 393 1562.00 XLON 849851
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:25:25 905 1562.00 XLON 849849
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:25:25 714 1562.00 XLON 849847
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:25:25 798 1562.00 XLON 849845
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:03:42 543 1561.00 XLON 825361
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:03:42 156 1561.00 XLON 825357
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:03:42 803 1561.00 XLON 825359
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:00:42 363 1561.00 XLON 822380
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:00:35 906 1561.00 XLON 822281
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:00:35 56 1561.00 XLON 822279
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:00:11 611 1561.00 XLON 821807
------------- ------------ ------- -------- --------- --------
21-Apr-2017 13:00:11 1,370 1561.00 XLON 821805
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:50:49 1,802 1560.00 XLON 812236
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:38:21 1,584 1560.00 XLON 800086
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:38:21 1,878 1560.00 XLON 800074
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:33:04 1,300 1561.00 XLON 795132
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:33:04 700 1561.00 XLON 795134
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:33:04 61 1561.00 XLON 795136
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:22:07 1,390 1561.00 XLON 785339
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:22:07 334 1561.00 XLON 785337
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:22:07 1,054 1561.00 XLON 785335
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:06:00 1,144 1561.00 XLON 771419
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:06:00 278 1561.00 XLON 771417
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:06:00 822 1561.00 XLON 771415
------------- ------------ ------- -------- --------- --------
21-Apr-2017 12:06:00 608 1561.00 XLON 771413
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:38:24 22 1557.00 XLON 751656
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:38:24 1,327 1557.00 XLON 751658
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:37:20 1,531 1558.00 XLON 750677
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:37:20 1,457 1558.00 XLON 750679
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:25:15 1,450 1559.00 XLON 742276
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:17:40 236 1558.00 XLON 736794
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:17:40 1,287 1558.00 XLON 736792
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:17:40 285 1558.00 XLON 736790
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:17:40 1,000 1558.00 XLON 736788
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:17:40 525 1558.00 XLON 736786
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:17:40 692 1558.00 XLON 736783
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:07:28 1,100 1559.00 XLON 729429
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:07:28 620 1559.00 XLON 729431
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:07:28 151 1559.00 XLON 729427
------------- ------------ ------- -------- --------- --------
21-Apr-2017 11:07:28 3,693 1559.00 XLON 729425
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:29:26 1,101 1554.00 XLON 697972
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:29:24 85 1554.00 XLON 697940
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:29:18 281 1554.00 XLON 697869
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:23:52 1,225 1554.00 XLON 694180
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:23:52 147 1554.00 XLON 694178
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:23:52 192 1554.00 XLON 694172
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:23:52 70 1554.00 XLON 694176
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:23:52 1,100 1554.00 XLON 694174
------------- ------------ ------- -------- --------- --------
21-Apr-2017 10:05:54 1,492 1555.00 XLON 682254
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:51:58 1,423 1555.00 XLON 667544
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:46:13 1,524 1556.00 XLON 658638
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:46:13 29 1556.00 XLON 658636
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:40:27 1,404 1555.00 XLON 653354
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:39:35 1,439 1556.00 XLON 651098
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:30:34 762 1554.00 XLON 642356
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:23:58 445 1555.00 XLON 634842
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:23:58 800 1555.00 XLON 634844
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:23:58 221 1555.00 XLON 634846
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:19:10 807 1555.00 XLON 629495
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:19:10 722 1555.00 XLON 629493
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:18:45 1,793 1556.00 XLON 628936
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 531 1555.00 XLON 625325
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 1,815 1555.00 XLON 625323
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 3,000 1555.00 XLON 625317
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 1,000 1555.00 XLON 625315
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 8,644 1555.00 XLON 625313
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 4,400 1555.00 XLON 625319
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:15:29 475 1555.00 XLON 625321
------------- ------------ ------- -------- --------- --------
21-Apr-2017 09:04:09 1,343 1554.00 XLON 611742
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:53:54 1,408 1554.00 XLON 599781
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:46:17 1,387 1554.00 XLON 590164
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:41:40 1,284 1555.00 XLON 583711
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:40:00 1,444 1557.00 XLON 581476
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:30:43 1,205 1553.00 XLON 567424
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:30:43 337 1553.00 XLON 567422
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:30:43 1,424 1553.00 XLON 567420
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:28:36 1,400 1553.00 XLON 564375
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:19:23 1,443 1553.00 XLON 552088
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:15:24 1,381 1553.00 XLON 544613
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:08:54 1,405 1553.00 XLON 536878
------------- ------------ ------- -------- --------- --------
21-Apr-2017 08:05:55 1,394 1553.00 XLON 531702
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:59:02 967 1554.00 XLON 522772
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:59:02 577 1554.00 XLON 522770
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:55:19 1,108 1554.00 XLON 515381
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:55:19 407 1554.00 XLON 515379
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:47:28 1,316 1554.00 XLON 503013
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:41:40 467 1555.00 XLON 494462
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:41:40 1,051 1555.00 XLON 494460
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:36:28 554 1553.00 XLON 487066
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:36:28 1,000 1553.00 XLON 487064
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:34:30 179 1553.00 XLON 483904
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:34:30 1,181 1553.00 XLON 483902
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:30:32 803 1554.00 XLON 477816
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:30:32 644 1554.00 XLON 477814
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:22:21 338 1555.00 XLON 465041
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:22:21 500 1555.00 XLON 465039
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:22:21 500 1555.00 XLON 465037
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:22:21 1,479 1555.00 XLON 465035
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:19:13 1,385 1553.00 XLON 460157
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:19:04 1,332 1554.00 XLON 459889
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:15:21 1,412 1553.00 XLON 453423
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:08:27 1,526 1554.00 XLON 441408
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:03:17 53 1554.00 XLON 432553
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:03:11 285 1554.00 XLON 432360
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:03:11 620 1554.00 XLON 432358
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:03:10 400 1554.00 XLON 432356
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:02:44 1,327 1555.00 XLON 431725
------------- ------------ ------- -------- --------- --------
21-Apr-2017 07:00:15 1,434 1553.00 XLON 425838
------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV
ISIN: NL0006144495
Intermediary name: UBS Limited
Intermediary Code: UBSWGB24
Timezone: UTC
Currency: EUR
Aggregated information
Date of purchase: 21 April 2017
Number of ordinary shares purchased: 282,454
Volume weighted average price paid per share (EUR): 17.6947
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:28:34 1839 17.735 XAMS 1151510
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:27:55 713 17.73 XAMS 1149111
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:27:55 93 17.73 XAMS 1149109
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:27:55 100 17.73 XAMS 1149107
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:27:13 125 17.72 XAMS 1147060
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:27:13 500 17.72 XAMS 1147058
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:25:47 91 17.72 XAMS 1142543
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:25:47 977 17.72 XAMS 1142541
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:25:47 44 17.72 XAMS 1142539
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:25:39 676 17.72 XAMS 1141964
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:57 377 17.73 XAMS 1136080
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:57 457 17.73 XAMS 1136078
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:57 77 17.73 XAMS 1136076
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:57 943 17.73 XAMS 1136058
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:36 718 17.735 XAMS 1134810
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:36 83 17.735 XAMS 1134808
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:36 554 17.735 XAMS 1134806
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:23:06 926 17.735 XAMS 1133128
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:22:04 809 17.73 XAMS 1129700
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:20:34 689 17.72 XAMS 1124072
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:20:34 77 17.72 XAMS 1124070
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:19:26 591 17.72 XAMS 1118531
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:19:26 669 17.72 XAMS 1118529
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:19:06 875 17.725 XAMS 1117140
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:19:06 223 17.725 XAMS 1117138
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:19:06 1436 17.725 XAMS 1117136
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:17:06 1121 17.725 XAMS 1107951
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:17:06 569 17.725 XAMS 1107949
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:17:06 38 17.725 XAMS 1107947
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:15:56 400 17.725 XAMS 1103389
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:15:56 281 17.725 XAMS 1103387
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:15:56 400 17.725 XAMS 1103385
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:15:56 6 17.725 XAMS 1103383
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 101 17.725 XAMS 1092821
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 106 17.725 XAMS 1092819
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 450 17.725 XAMS 1092817
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 236 17.725 XAMS 1092815
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 357 17.725 XAMS 1092813
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 106 17.725 XAMS 1092811
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 135 17.725 XAMS 1092809
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:24 386 17.725 XAMS 1092807
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:12:20 117 17.725 XAMS 1092628
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:10:50 55 17.725 XAMS 1088011
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:09:25 592 17.735 XAMS 1083042
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:09:17 127 17.735 XAMS 1082658
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:09:16 752 17.74 XAMS 1082651
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:09:16 690 17.74 XAMS 1082649
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:07:45 747 17.745 XAMS 1078269
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:05:33 359 17.745 XAMS 1072563
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:05:33 370 17.745 XAMS 1072561
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:05:33 630 17.745 XAMS 1072559
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:04:24 655 17.75 XAMS 1069268
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:03:43 1303 17.75 XAMS 1067667
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:03:43 760 17.75 XAMS 1067669
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:03:39 1 17.75 XAMS 1067408
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:03:39 203 17.75 XAMS 1067401
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:03:39 203 17.75 XAMS 1067392
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:03:39 537 17.75 XAMS 1067390
------------- ------------ ------- ------- --------- --------
21-Apr-2017 15:00:09 723 17.745 XAMS 1057775
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:57:54 350 17.74 XAMS 1050741
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:57:54 473 17.74 XAMS 1050737
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:56:31 500 17.74 XAMS 1047911
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:56:31 254 17.74 XAMS 1047913
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:56:14 633 17.745 XAMS 1047159
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:56:14 717 17.745 XAMS 1047157
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:05 357 17.755 XAMS 1039495
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:05 370 17.755 XAMS 1039493
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:05 656 17.755 XAMS 1039491
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:05 263 17.755 XAMS 1039489
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:02 1195 17.755 XAMS 1039415
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:02 125 17.755 XAMS 1039413
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:53:02 29 17.755 XAMS 1039411
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:52:53 654 17.75 XAMS 1039059
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:52:21 513 17.75 XAMS 1037899
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:51:32 510 17.75 XAMS 1036521
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:49:15 868 17.755 XAMS 1031612
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:49:15 693 17.755 XAMS 1031610
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:49:15 1650 17.755 XAMS 1031608
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:46:26 69 17.75 XAMS 1024992
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:46:07 15 17.75 XAMS 1024288
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:58 56 17.75 XAMS 1023646
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:33 771 17.75 XAMS 1022634
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 550 17.755 XAMS 1022117
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 190 17.755 XAMS 1022115
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 400 17.755 XAMS 1022113
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 106 17.755 XAMS 1022111
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 414 17.755 XAMS 1022109
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 150 17.755 XAMS 1022107
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 113 17.755 XAMS 1022105
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:45:19 204 17.755 XAMS 1022103
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:42:32 369 17.745 XAMS 1015113
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:42:32 271 17.745 XAMS 1015111
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:42:25 14 17.74 XAMS 1014842
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:41:52 26 17.74 XAMS 1013651
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:40:41 15 17.74 XAMS 1011082
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:40:17 39 17.74 XAMS 1010112
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:39:04 33 17.74 XAMS 1007055
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:38:20 200 17.74 XAMS 1005675
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:38:20 161 17.74 XAMS 1005673
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:34:31 686 17.745 XAMS 997017
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:33:50 200 17.75 XAMS 995137
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:33:50 537 17.75 XAMS 995139
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:33:49 746 17.75 XAMS 994919
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:52 615 17.75 XAMS 990945
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:52 53 17.75 XAMS 990943
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:46 200 17.75 XAMS 990578
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:46 461 17.75 XAMS 990576
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:42 372 17.75 XAMS 990449
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:28 748 17.755 XAMS 989297
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:28 750 17.755 XAMS 989299
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:28 761 17.755 XAMS 989301
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:28 618 17.755 XAMS 989303
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:31:06 10 17.755 XAMS 988507
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:28:34 900 17.76 XAMS 982428
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:28:20 142 17.755 XAMS 982053
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:28:01 97 17.755 XAMS 981313
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:21:33 617 17.745 XAMS 965315
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:20:01 639 17.76 XAMS 962109
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:19:33 594 17.765 XAMS 960980
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:19:01 118 17.765 XAMS 959725
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:18:35 16 17.765 XAMS 958639
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:18:35 481 17.765 XAMS 958635
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:18:35 400 17.765 XAMS 958637
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:18:35 721 17.765 XAMS 958633
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:18:35 490 17.765 XAMS 958631
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:18:35 200 17.765 XAMS 958629
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:13:07 717 17.765 XAMS 947215
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:12:52 414 17.77 XAMS 946536
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:12:45 106 17.77 XAMS 946297
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:12:45 200 17.77 XAMS 946295
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:12:05 902 17.775 XAMS 945128
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:12:05 28 17.775 XAMS 945130
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:08:58 683 17.765 XAMS 938307
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:08:54 803 17.765 XAMS 938204
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:08:54 50 17.765 XAMS 938202
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:07:57 780 17.755 XAMS 936405
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 35 17.755 XAMS 933855
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 400 17.755 XAMS 933853
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 313 17.755 XAMS 933851
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 639 17.755 XAMS 933847
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 669 17.755 XAMS 933849
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 616 17.755 XAMS 933845
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 773 17.755 XAMS 933843
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:06:53 16 17.755 XAMS 933841
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:02:50 106 17.755 XAMS 924636
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:02:50 545 17.755 XAMS 924634
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:02:50 55 17.755 XAMS 924632
------------- ------------ ------- ------- --------- --------
21-Apr-2017 14:02:33 602 17.755 XAMS 924047
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:59:10 47 17.76 XAMS 915918
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:59:10 598 17.76 XAMS 915920
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:57:55 656 17.76 XAMS 913833
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:57:55 139 17.76 XAMS 913831
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:57:26 106 17.76 XAMS 913144
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:57:26 378 17.76 XAMS 913142
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:57:23 106 17.76 XAMS 912926
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:56:37 3 17.765 XAMS 911523
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:56:37 718 17.765 XAMS 911521
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:56:37 709 17.765 XAMS 911517
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:56:37 590 17.765 XAMS 911515
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:56:37 718 17.765 XAMS 911519
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:56:37 703 17.765 XAMS 911505
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:54:22 646 17.75 XAMS 907124
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:54:22 65 17.75 XAMS 907122
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:54:22 865 17.75 XAMS 907120
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:52:51 638 17.755 XAMS 903956
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:52:51 308 17.755 XAMS 903954
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:52:28 916 17.755 XAMS 903261
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:51:40 952 17.755 XAMS 901818
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:51:40 639 17.755 XAMS 901816
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:49:35 1004 17.755 XAMS 898098
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:47:21 50 17.755 XAMS 893374
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:47:21 340 17.755 XAMS 893370
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:47:21 350 17.755 XAMS 893366
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:47:21 785 17.755 XAMS 893357
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:46:47 915 17.76 XAMS 891369
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:46:16 1025 17.765 XAMS 891191
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:57 632 17.76 XAMS 887643
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:50 98 17.76 XAMS 887271
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:50 800 17.76 XAMS 887269
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:49 300 17.76 XAMS 887221
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:10 45 17.765 XAMS 886037
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:10 63 17.765 XAMS 886035
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:10 800 17.765 XAMS 886033
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:44:10 1650 17.765 XAMS 886031
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:43:58 190 17.77 XAMS 885658
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:43:58 535 17.77 XAMS 885656
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:40:32 654 17.765 XAMS 880021
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 181 17.76 XAMS 876543
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 24 17.76 XAMS 876539
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 442 17.76 XAMS 876541
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 200 17.76 XAMS 876537
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 200 17.76 XAMS 876535
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 669 17.76 XAMS 876533
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 270 17.76 XAMS 876531
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:44 832 17.76 XAMS 876529
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:41 7 17.76 XAMS 876449
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:41 193 17.76 XAMS 876447
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:38:41 1010 17.76 XAMS 876445
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:35:24 692 17.75 XAMS 868476
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:34:56 627 17.745 XAMS 867548
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:33:26 200 17.75 XAMS 864788
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:33:26 200 17.75 XAMS 864767
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:33:26 200 17.75 XAMS 864761
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:33:26 520 17.75 XAMS 864747
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:33:26 153 17.75 XAMS 864745
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:40 499 17.745 XAMS 863367
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:40 400 17.745 XAMS 863365
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:40 726 17.745 XAMS 863348
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:40 1592 17.745 XAMS 863346
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:36 1279 17.75 XAMS 862827
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:36 208 17.75 XAMS 862825
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:29 178 17.75 XAMS 862342
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:32:29 360 17.75 XAMS 862340
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:30:15 702 17.74 XAMS 858167
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:25:24 687 17.725 XAMS 849806
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 283 17.73 XAMS 849377
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 311 17.73 XAMS 849375
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 131 17.73 XAMS 849373
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 69 17.73 XAMS 849371
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 246 17.73 XAMS 849369
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 582 17.73 XAMS 849367
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 147 17.73 XAMS 849364
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:58 94 17.73 XAMS 849362
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:25 573 17.73 XAMS 848768
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:24:25 427 17.73 XAMS 848766
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:22:39 351 17.73 XAMS 846585
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:20:06 200 17.725 XAMS 843530
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:20:06 200 17.725 XAMS 843528
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:20:06 19 17.725 XAMS 843526
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:20:06 1128 17.725 XAMS 843523
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:17:44 881 17.72 XAMS 840898
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:16:52 200 17.72 XAMS 840176
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:16:52 133 17.72 XAMS 840174
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:14:25 397 17.71 XAMS 837663
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:14:25 229 17.71 XAMS 837661
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:12:03 758 17.7 XAMS 835077
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:09:04 427 17.705 XAMS 831633
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:09:04 200 17.705 XAMS 831631
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:09:04 102 17.705 XAMS 831629
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:07:05 197 17.705 XAMS 829625
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:07:05 400 17.705 XAMS 829623
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:07:04 200 17.705 XAMS 829613
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:07:04 86 17.705 XAMS 829611
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:07:01 726 17.71 XAMS 829559
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:07:01 1629 17.71 XAMS 829557
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:06:38 1346 17.715 XAMS 829223
------------- ------------ ------- ------- --------- --------
21-Apr-2017 13:06:38 136 17.715 XAMS 829221
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:58:45 711 17.695 XAMS 820326
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:58:45 621 17.695 XAMS 820324
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:49:21 18 17.69 XAMS 810852
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:49:21 661 17.69 XAMS 810850
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:49:21 733 17.69 XAMS 810836
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:49:21 691 17.69 XAMS 810832
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:47:38 645 17.69 XAMS 809048
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:46:28 649 17.69 XAMS 808022
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:44:53 684 17.69 XAMS 806655
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:42:29 197 17.695 XAMS 804652
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:42:29 452 17.695 XAMS 804650
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:40:26 764 17.695 XAMS 802297
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:39:34 764 17.7 XAMS 801265
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:38:21 173 17.705 XAMS 800081
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:38:21 480 17.705 XAMS 800083
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:38:21 162 17.705 XAMS 800078
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:38:21 53 17.705 XAMS 800076
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:36:44 500 17.705 XAMS 798690
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:34:48 503 17.705 XAMS 796905
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:34:06 136 17.705 XAMS 796201
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:33:40 764 17.71 XAMS 795689
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:33:40 903 17.71 XAMS 795687
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:33:40 101 17.71 XAMS 795683
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:33:40 622 17.71 XAMS 795685
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:30:40 632 17.705 XAMS 792652
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:30:04 737 17.71 XAMS 792031
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:28:09 753 17.71 XAMS 790157
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:24:18 694 17.71 XAMS 787149
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:24:01 8 17.71 XAMS 786845
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:21:50 406 17.72 XAMS 785054
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:21:47 200 17.72 XAMS 785041
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:21:47 23 17.72 XAMS 785039
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 46 17.72 XAMS 783945
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 268 17.72 XAMS 783949
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 449 17.72 XAMS 783947
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 354 17.72 XAMS 783926
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 360 17.72 XAMS 783924
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 536 17.72 XAMS 783914
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 636 17.72 XAMS 783912
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 200 17.72 XAMS 783910
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:20:17 83 17.72 XAMS 783896
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:19:41 68 17.715 XAMS 782672
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:19:41 673 17.715 XAMS 782670
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:19:41 216 17.715 XAMS 782668
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:19:41 420 17.715 XAMS 782666
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:10:21 200 17.7 XAMS 774573
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:10:21 170 17.7 XAMS 774571
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:05:55 746 17.7 XAMS 771358
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:05:27 671 17.705 XAMS 771051
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:04:18 713 17.7 XAMS 770140
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:03:00 959 17.7 XAMS 768759
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:02:13 2648 17.705 XAMS 768039
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:01:54 400 17.71 XAMS 767801
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:01:54 24 17.71 XAMS 767803
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:01:54 700 17.71 XAMS 767797
------------- ------------ ------- ------- --------- --------
21-Apr-2017 12:01:54 449 17.71 XAMS 767799
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:53:56 200 17.695 XAMS 762180
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:53:56 477 17.695 XAMS 762178
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:49:21 503 17.695 XAMS 758775
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:49:21 887 17.695 XAMS 758773
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:38:24 421 17.675 XAMS 751662
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:38:24 226 17.675 XAMS 751660
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:38:24 230 17.675 XAMS 751664
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:38:15 442 17.675 XAMS 751513
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:37:20 643 17.68 XAMS 750681
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:34:41 20 17.685 XAMS 748735
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:34:41 164 17.685 XAMS 748733
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:34:41 200 17.685 XAMS 748731
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:34:16 200 17.685 XAMS 748365
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:34:16 178 17.685 XAMS 748363
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:34:11 763 17.685 XAMS 748315
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:32:34 200 17.685 XAMS 746407
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:32:34 250 17.685 XAMS 746409
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:32:34 229 17.685 XAMS 746405
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:32:34 678 17.685 XAMS 746403
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:28:01 728 17.685 XAMS 743999
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:27:08 854 17.69 XAMS 743497
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:25:46 904 17.695 XAMS 742567
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 111 17.69 XAMS 736812
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 117 17.69 XAMS 736810
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 200 17.69 XAMS 736808
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 200 17.69 XAMS 736806
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 200 17.69 XAMS 736798
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 200 17.69 XAMS 736796
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 122 17.69 XAMS 736802
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 136 17.69 XAMS 736800
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 271 17.69 XAMS 736779
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 324 17.69 XAMS 736777
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:17:40 81 17.69 XAMS 736775
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 77 17.695 XAMS 733097
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 51 17.695 XAMS 733095
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 175 17.695 XAMS 733091
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 400 17.695 XAMS 733093
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 470 17.695 XAMS 733085
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 315 17.695 XAMS 733087
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 659 17.695 XAMS 733083
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:19 633 17.695 XAMS 733081
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:15 59 17.695 XAMS 733043
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:13:15 441 17.695 XAMS 733041
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:11:35 400 17.695 XAMS 731871
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:07:28 645 17.69 XAMS 729423
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:07:28 623 17.69 XAMS 729421
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 106 17.675 XAMS 724917
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 62 17.675 XAMS 724919
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 482 17.675 XAMS 724915
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 26 17.675 XAMS 724913
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 106 17.675 XAMS 724911
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 500 17.675 XAMS 724909
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:37 275 17.675 XAMS 724907
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:02:30 997 17.68 XAMS 724813
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:01:12 2984 17.685 XAMS 723300
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:01:06 667 17.69 XAMS 723236
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:01:06 200 17.69 XAMS 723238
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:01:06 192 17.69 XAMS 723240
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:01:06 267 17.69 XAMS 723232
------------- ------------ ------- ------- --------- --------
21-Apr-2017 11:01:06 200 17.69 XAMS 723234
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:59:54 211 17.68 XAMS 722421
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:58:28 282 17.67 XAMS 720843
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:50:05 701 17.67 XAMS 713819
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:46:10 1303 17.67 XAMS 710597
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:46:10 635 17.67 XAMS 710595
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:46:10 1131 17.67 XAMS 710593
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:46:10 613 17.67 XAMS 710591
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:46:10 12 17.67 XAMS 710589
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:45:10 170 17.675 XAMS 709831
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:45:10 200 17.675 XAMS 709829
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:45:10 377 17.675 XAMS 709833
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:45:10 100 17.675 XAMS 709827
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:42:32 400 17.665 XAMS 707457
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:42:32 200 17.665 XAMS 707455
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:42:32 360 17.665 XAMS 707453
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:40:04 178 17.66 XAMS 705493
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:39:46 50 17.665 XAMS 705200
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:39:46 637 17.665 XAMS 705202
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:38:26 200 17.66 XAMS 704113
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:38:26 200 17.66 XAMS 704111
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:35:26 400 17.66 XAMS 702037
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:35:26 470 17.66 XAMS 702035
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:32:35 308 17.66 XAMS 700208
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:32:35 52 17.66 XAMS 700206
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:32:35 709 17.66 XAMS 700204
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:18:19 343 17.645 XAMS 690503
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:18:04 307 17.645 XAMS 690379
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:16:26 312 17.645 XAMS 689312
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:16:26 315 17.645 XAMS 689314
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:16:26 312 17.645 XAMS 689310
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:10:08 660 17.64 XAMS 685153
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:07:53 246 17.645 XAMS 683464
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:07:53 400 17.645 XAMS 683462
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:07:53 507 17.645 XAMS 683457
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:07:53 200 17.645 XAMS 683455
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:06:07 675 17.645 XAMS 682417
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:56 911 17.65 XAMS 682282
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 26 17.655 XAMS 682268
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 48 17.655 XAMS 682266
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 275 17.655 XAMS 682264
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 366 17.655 XAMS 682262
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 669 17.655 XAMS 682260
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 215 17.655 XAMS 682258
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:05:54 508 17.655 XAMS 682256
------------- ------------ ------- ------- --------- --------
21-Apr-2017 10:03:05 658 17.655 XAMS 680421
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:54:56 250 17.645 XAMS 671446
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:53:34 402 17.645 XAMS 669992
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:51:33 669 17.665 XAMS 666742
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:51:33 76 17.665 XAMS 666736
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:51:10 738 17.67 XAMS 666024
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:50:48 735 17.675 XAMS 665432
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:49:04 381 17.675 XAMS 661534
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:49:04 340 17.675 XAMS 661532
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:49:04 630 17.675 XAMS 661530
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:49:04 37 17.675 XAMS 661528
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:46:08 663 17.675 XAMS 658557
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:46:08 75 17.675 XAMS 658555
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:43:40 165 17.67 XAMS 656065
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:43:40 490 17.67 XAMS 656063
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:43:07 34 17.67 XAMS 655492
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:42:06 200 17.67 XAMS 654688
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:42:06 613 17.67 XAMS 654686
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:42:06 134 17.67 XAMS 654684
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:40:08 173 17.67 XAMS 653004
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:40:08 61 17.67 XAMS 653002
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:40:08 1233 17.67 XAMS 653000
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:35:11 234 17.66 XAMS 646593
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:35:11 684 17.66 XAMS 646595
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:35:02 200 17.66 XAMS 646412
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:35:02 500 17.66 XAMS 646410
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:35:02 200 17.66 XAMS 646408
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:34:31 616 17.66 XAMS 645794
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:34:31 500 17.66 XAMS 645792
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:34:31 200 17.66 XAMS 645790
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:34:31 200 17.66 XAMS 645788
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:34:31 302 17.66 XAMS 645786
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:24:37 917 17.64 XAMS 635704
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:23:37 869 17.63 XAMS 634548
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:22:02 771 17.635 XAMS 633148
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:22:02 125 17.635 XAMS 633146
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:19:20 677 17.63 XAMS 629792
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:19:20 113 17.63 XAMS 629786
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:19:12 1080 17.635 XAMS 629525
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:18:51 1118 17.64 XAMS 629073
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:15:27 691 17.625 XAMS 625215
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:14:41 744 17.625 XAMS 623518
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:13:37 643 17.63 XAMS 622755
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:11:52 432 17.635 XAMS 621248
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:11:52 100 17.635 XAMS 621246
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:11:03 96 17.635 XAMS 620535
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 322 17.64 XAMS 618667
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 645 17.64 XAMS 618665
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 59 17.64 XAMS 618663
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 341 17.64 XAMS 618661
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 380 17.64 XAMS 618659
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 200 17.64 XAMS 618657
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:09:31 1314 17.64 XAMS 618651
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:04:48 723 17.62 XAMS 612559
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:03:27 703 17.62 XAMS 610978
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:03:27 3 17.62 XAMS 610976
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:03:21 200 17.62 XAMS 610916
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:03:21 370 17.62 XAMS 610914
------------- ------------ ------- ------- --------- --------
21-Apr-2017 09:03:20 40 17.62 XAMS 610910
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:55:44 326 17.61 XAMS 601914
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:55:44 400 17.61 XAMS 601912
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:55:44 662 17.61 XAMS 601910
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:53:54 641 17.615 XAMS 599791
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:52:32 124 17.615 XAMS 598341
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:49:39 532 17.61 XAMS 594191
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:49:39 131 17.61 XAMS 594189
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:48:26 610 17.61 XAMS 592657
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:48:26 120 17.61 XAMS 592655
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:45:14 763 17.625 XAMS 588751
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:44:51 389 17.63 XAMS 587884
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:44:51 251 17.63 XAMS 587882
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:44:51 113 17.63 XAMS 587880
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:44:41 571 17.63 XAMS 587648
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:44:41 734 17.63 XAMS 587646
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:42:16 95 17.63 XAMS 584676
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:42:16 216 17.63 XAMS 584674
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:42:16 311 17.63 XAMS 584672
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:41 688 17.63 XAMS 582422
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 249 17.63 XAMS 581500
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 400 17.63 XAMS 581498
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 90 17.63 XAMS 581496
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 400 17.63 XAMS 581486
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 310 17.63 XAMS 581489
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 694 17.63 XAMS 581484
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 96 17.63 XAMS 581482
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 400 17.63 XAMS 581480
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 200 17.63 XAMS 581478
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 135 17.63 XAMS 581474
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 200 17.63 XAMS 581472
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 192 17.63 XAMS 581470
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 1530 17.63 XAMS 581465
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:40:00 682 17.63 XAMS 581467
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:33:57 724 17.595 XAMS 572289
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:31:54 672 17.6 XAMS 569018
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:30:43 616 17.595 XAMS 567442
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:30:43 123 17.595 XAMS 567440
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:30:35 722 17.6 XAMS 566982
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:30:35 728 17.6 XAMS 566980
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:24:58 765 17.605 XAMS 559982
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:24:27 621 17.605 XAMS 559281
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:21:31 657 17.61 XAMS 555402
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:21:30 142 17.61 XAMS 555391
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:21:30 73 17.61 XAMS 555393
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:20:29 200 17.61 XAMS 554370
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:20:29 418 17.61 XAMS 554368
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:19:27 768 17.61 XAMS 552335
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:19:21 957 17.615 XAMS 551957
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:18:45 753 17.62 XAMS 550484
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:16:25 727 17.615 XAMS 545887
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:15:24 585 17.62 XAMS 544617
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:15:24 33 17.62 XAMS 544615
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:11:35 741 17.63 XAMS 539873
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:10:17 104 17.635 XAMS 538714
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:10:17 550 17.635 XAMS 538712
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:09:40 640 17.64 XAMS 537698
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:08:54 317 17.64 XAMS 536885
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:08:54 400 17.64 XAMS 536883
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:08:54 624 17.64 XAMS 536881
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:07:42 625 17.64 XAMS 533737
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:06:44 167 17.635 XAMS 532621
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:06:44 458 17.635 XAMS 532619
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:05:55 313 17.64 XAMS 531687
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:05:55 175 17.64 XAMS 531685
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:05:55 260 17.64 XAMS 531683
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:05:55 754 17.64 XAMS 531681
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 57 17.645 XAMS 529329
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 77 17.645 XAMS 529327
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 138 17.645 XAMS 529325
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 68 17.645 XAMS 529322
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 70 17.645 XAMS 529320
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 289 17.645 XAMS 529317
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 38 17.645 XAMS 529313
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:03:33 610 17.645 XAMS 529308
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:02:17 713 17.645 XAMS 528165
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:01:04 750 17.645 XAMS 526724
------------- ------------ ------- ------- --------- --------
21-Apr-2017 08:00:34 671 17.65 XAMS 525946
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:59:20 95 17.655 XAMS 523675
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:59:20 500 17.655 XAMS 523673
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:59:20 200 17.655 XAMS 523671
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:59:11 736 17.66 XAMS 523173
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:57:42 363 17.655 XAMS 520027
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:57:42 400 17.655 XAMS 520025
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:57:42 664 17.655 XAMS 520014
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:56:45 82 17.655 XAMS 518013
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:56:45 680 17.655 XAMS 518011
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:56:45 627 17.655 XAMS 518009
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 488 17.655 XAMS 514274
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 190 17.655 XAMS 514272
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 240 17.655 XAMS 514270
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 378 17.655 XAMS 514268
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 138 17.655 XAMS 514262
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 500 17.655 XAMS 514264
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 418 17.655 XAMS 514266
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:54:40 422 17.655 XAMS 514260
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:53:17 1951 17.665 XAMS 512102
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:52:27 66 17.66 XAMS 510824
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:47:54 233 17.645 XAMS 503563
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:47:54 500 17.645 XAMS 503561
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:47:28 648 17.65 XAMS 503015
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:45:38 728 17.65 XAMS 499904
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:43:24 625 17.655 XAMS 496817
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:41:21 67 17.66 XAMS 494080
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:41:21 715 17.66 XAMS 494082
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:41:10 600 17.66 XAMS 493858
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:40:00 441 17.655 XAMS 492191
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:40:00 310 17.655 XAMS 492189
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:36:31 619 17.645 XAMS 487207
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:36 758 17.65 XAMS 481190
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:18 246 17.655 XAMS 480777
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:18 460 17.655 XAMS 480775
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:18 46 17.655 XAMS 480773
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:17 527 17.655 XAMS 480752
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:17 290 17.655 XAMS 480754
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:16 446 17.66 XAMS 480696
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:16 183 17.66 XAMS 480694
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:32:16 93 17.66 XAMS 480692
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:30:32 719 17.66 XAMS 477812
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:25:30 625 17.65 XAMS 469857
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:25:10 686 17.655 XAMS 469310
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:23:56 704 17.655 XAMS 467500
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:23:20 425 17.66 XAMS 466558
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:23:20 184 17.66 XAMS 466556
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:23:10 23 17.66 XAMS 466251
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:23:02 311 17.665 XAMS 466035
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:23:02 383 17.665 XAMS 466033
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:22:45 749 17.67 XAMS 465603
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:22:23 230 17.675 XAMS 465095
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:22:23 724 17.675 XAMS 465093
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:22:19 704 17.68 XAMS 464981
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:22:19 901 17.68 XAMS 464979
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:09 116 17.665 XAMS 460035
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:09 400 17.665 XAMS 460031
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:09 400 17.665 XAMS 460033
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:09 697 17.665 XAMS 460029
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:09 238 17.665 XAMS 460027
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:07 203 17.665 XAMS 459978
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:19:07 325 17.665 XAMS 459975
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:15:40 685 17.65 XAMS 453961
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:20 640 17.655 XAMS 449729
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:19 22 17.655 XAMS 449635
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:13 305 17.66 XAMS 449453
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:13 195 17.66 XAMS 449451
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:13 391 17.66 XAMS 449455
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:13 46 17.66 XAMS 449449
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:13:06 399 17.66 XAMS 449300
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:11:34 289 17.655 XAMS 447033
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:11:34 404 17.655 XAMS 447031
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:09:09 692 17.655 XAMS 442737
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:09:09 229 17.655 XAMS 442730
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:09:09 502 17.655 XAMS 442728
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:08:50 775 17.66 XAMS 442081
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:08:42 619 17.665 XAMS 441755
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:08:42 75 17.665 XAMS 441753
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:08:42 104 17.665 XAMS 441751
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:08:42 626 17.665 XAMS 441749
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:03:18 758 17.64 XAMS 432567
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:03:17 667 17.645 XAMS 432549
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:46 662 17.65 XAMS 431770
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:44 59 17.655 XAMS 431733
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:44 493 17.655 XAMS 431731
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:44 15 17.655 XAMS 431727
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:44 171 17.655 XAMS 431729
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:44 735 17.655 XAMS 431723
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:44 84 17.655 XAMS 431721
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:43 1032 17.66 XAMS 431673
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:43 284 17.66 XAMS 431671
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:43 1150 17.665 XAMS 431669
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:02:43 1761 17.665 XAMS 431667
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:01:03 563 17.645 XAMS 428872
------------- ------------ ------- ------- --------- --------
21-Apr-2017 07:01:03 818 17.645 XAMS 428870
------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSELFMFFWSESL
(END) Dow Jones Newswires
April 21, 2017 12:05 ET (16:05 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Mar 2024 to Apr 2024
Relx (LSE:REL)
Historical Stock Chart
From Apr 2023 to Apr 2024
