Last checked at 5 Feb 2018 17:43
5 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 115,800 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1501.4593 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,776,732 ordinary shares in treasury, and has 1,061,006,708 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,698,946 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 103,100 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.9858 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,968,000 ordinary shares in treasury, and has 945,075,503 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,404,900 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 J.P. Morgan Securities plc 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: | J.P. Morgan Securities plc |
Intermediary Code: | JPMSGB2L |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 5 February 2018 |
Number of ordinary shares purchased: | 115,800 |
Volume weighted average price paid per share (p): | 1501.4593 |
Disaggregated information
Transaction Date and Time | Volume | Price | Platform Code | Transaction reference number | |
05-Feb-2018 08:11:24 | 404 | 1506.0000 | XLON | 84403844000005502-E0YaJ8DtSNbZ20180205 | |
05-Feb-2018 08:11:24 | 783 | 1506.0000 | XLON | 84403844000005502-E0YaJ8DtSNbc20180205 | |
05-Feb-2018 08:14:45 | 1186 | 1508.0000 | XLON | 84203842000007173-E0YaJ8DtSS1R20180205 | |
05-Feb-2018 08:17:41 | 500 | 1508.0000 | XLON | 84203842000008197-E0YaJ8DtSX0u20180205 | |
05-Feb-2018 08:17:41 | 750 | 1508.0000 | XLON | 84203842000008197-E0YaJ8DtSX0s20180205 | |
05-Feb-2018 08:18:19 | 144 | 1507.5000 | XLON | 84403844000008129-E0YaJ8DtSY2q20180205 | |
05-Feb-2018 08:18:19 | 1225 | 1507.5000 | XLON | 84403844000008129-E0YaJ8DtSY3320180205 | |
05-Feb-2018 08:18:20 | 368 | 1507.5000 | XLON | 84403844000008129-E0YaJ8DtSY2w20180205 | |
05-Feb-2018 08:22:05 | 505 | 1507.5000 | XLON | 84203842000009241-E0YaJ8DtSdP020180205 | |
05-Feb-2018 08:22:05 | 415 | 1507.5000 | XLON | 84203842000009261-E0YaJ8DtSdP220180205 | |
05-Feb-2018 08:26:58 | 456 | 1508.0000 | XLON | 84203842000011143-E0YaJ8DtSl7e20180205 | |
05-Feb-2018 08:31:42 | 497 | 1508.0000 | XLON | 84403844000013139-E0YaJ8DtStE720180205 | |
05-Feb-2018 08:33:01 | 414 | 1507.5000 | XLON | 84203842000014036-E0YaJ8DtSvsu20180205 | |
05-Feb-2018 08:36:01 | 158 | 1507.5000 | XLON | 84403844000015676-E0YaJ8DtT0T020180205 | |
05-Feb-2018 08:36:01 | 422 | 1507.5000 | XLON | 84403844000015676-E0YaJ8DtT0T220180205 | |
05-Feb-2018 08:37:46 | 746 | 1508.0000 | XLON | 84203842000016548-E0YaJ8DtT44C20180205 | |
05-Feb-2018 08:38:49 | 622 | 1507.5000 | XLON | 84403844000016484-E0YaJ8DtT5pd20180205 | |
05-Feb-2018 08:39:34 | 1128 | 1507.0000 | XLON | 84203842000017198-E0YaJ8DtT6op20180205 | |
05-Feb-2018 08:39:34 | 255 | 1507.5000 | XLON | 84403844000017149-E0YaJ8DtT6nV20180205 | |
05-Feb-2018 08:39:34 | 308 | 1507.5000 | XLON | 84403844000017149-E0YaJ8DtT6nO20180205 | |
05-Feb-2018 08:39:34 | 222 | 1507.0000 | XLON | 84203842000017198-E0YaJ8DtT6oe20180205 | |
05-Feb-2018 08:39:34 | 900 | 1507.5000 | XLON | 84403844000017149-E0YaJ8DtT6nR20180205 | |
05-Feb-2018 08:39:35 | 230 | 1506.0000 | XLON | 84403844000017150-E0YaJ8DtT70C20180205 | |
05-Feb-2018 08:39:36 | 524 | 1506.0000 | XLON | 84403844000017150-E0YaJ8DtT71u20180205 | |
05-Feb-2018 08:46:17 | 434 | 1506.0000 | XLON | 84403844000018896-E0YaJ8DtTH3C20180205 | |
05-Feb-2018 08:51:47 | 455 | 1506.0000 | XLON | 84203842000020753-E0YaJ8DtTPNN20180205 | |
05-Feb-2018 08:54:04 | 497 | 1505.0000 | XLON | 84203842000022139-E0YaJ8DtTSIZ20180205 | |
05-Feb-2018 08:59:19 | 587 | 1505.0000 | XLON | 84203842000023894-E0YaJ8DtTXt820180205 | |
05-Feb-2018 08:59:19 | 433 | 1505.0000 | XLON | 84403844000023828-E0YaJ8DtTXt620180205 | |
05-Feb-2018 08:59:40 | 476 | 1504.0000 | XLON | 84203842000023786-E0YaJ8DtTYFe20180205 | |
05-Feb-2018 09:02:50 | 455 | 1503.5000 | XLON | 84403844000024673-E0YaJ8DtTdED20180205 | |
05-Feb-2018 09:06:06 | 635 | 1502.0000 | XLON | 84403844000025659-E0YaJ8DtThgo20180205 | |
05-Feb-2018 09:09:36 | 677 | 1502.0000 | XLON | 84403844000026830-E0YaJ8DtTmbo20180205 | |
05-Feb-2018 09:13:57 | 625 | 1501.0000 | XLON | 84203842000027371-E0YaJ8DtTrem20180205 | |
05-Feb-2018 09:17:27 | 909 | 1501.0000 | XLON | 84403844000029335-E0YaJ8DtTvve20180205 | |
05-Feb-2018 09:25:47 | 503 | 1503.5000 | XLON | 84203842000032733-E0YaJ8DtU4Sw20180205 | |
05-Feb-2018 09:26:46 | 414 | 1504.5000 | XLON | 84403844000033342-E0YaJ8DtU5Fa20180205 | |
05-Feb-2018 09:28:57 | 558 | 1504.5000 | XLON | 84403844000034123-E0YaJ8DtU77n20180205 | |
05-Feb-2018 09:28:57 | 209 | 1504.0000 | XLON | 84403844000033845-E0YaJ8DtU78x20180205 | |
05-Feb-2018 09:28:58 | 552 | 1504.0000 | XLON | 84403844000033845-E0YaJ8DtU7AB20180205 | |
05-Feb-2018 09:37:11 | 538 | 1505.5000 | XLON | 84403844000038017-E0YaJ8DtUGtB20180205 | |
05-Feb-2018 09:37:54 | 455 | 1505.5000 | XLON | 84403844000038351-E0YaJ8DtUHUc20180205 | |
05-Feb-2018 09:38:06 | 373 | 1505.0000 | XLON | 84203842000037375-E0YaJ8DtUHlE20180205 | |
05-Feb-2018 09:38:11 | 207 | 1505.0000 | XLON | 84203842000037375-E0YaJ8DtUHqK20180205 | |
05-Feb-2018 09:44:08 | 1186 | 1505.0000 | XLON | 84203842000040857-E0YaJ8DtUMwO20180205 | |
05-Feb-2018 09:44:28 | 669 | 1504.5000 | XLON | 84403844000039692-E0YaJ8DtUNQh20180205 | |
05-Feb-2018 09:48:39 | 414 | 1504.0000 | XLON | 84403844000042261-E0YaJ8DtUS0x20180205 | |
05-Feb-2018 09:56:00 | 415 | 1503.0000 | XLON | 84203842000045164-E0YaJ8DtUYmO20180205 | |
05-Feb-2018 09:59:33 | 1 | 1503.5000 | XLON | 84403844000045944-E0YaJ8DtUbUB20180205 | |
05-Feb-2018 10:01:28 | 404 | 1503.5000 | XLON | 84403844000046311-E0YaJ8DtUch620180205 | |
05-Feb-2018 10:01:28 | 414 | 1503.5000 | XLON | 84403844000045997-E0YaJ8DtUch020180205 | |
05-Feb-2018 10:01:41 | 527 | 1503.5000 | XLON | 84203842000046332-E0YaJ8DtUcra20180205 | |
05-Feb-2018 10:01:41 | 171 | 1503.5000 | XLON | 84403844000046311-E0YaJ8DtUcrY20180205 | |
05-Feb-2018 10:08:10 | 497 | 1505.0000 | XLON | 84203842000047694-E0YaJ8DtUicb20180205 | |
05-Feb-2018 10:10:26 | 250 | 1505.5000 | XLON | 84403844000048212-E0YaJ8DtUkYE20180205 | |
05-Feb-2018 10:10:36 | 497 | 1505.0000 | XLON | 84403844000048000-E0YaJ8DtUkjZ20180205 | |
05-Feb-2018 10:13:59 | 415 | 1506.0000 | XLON | 84403844000048926-E0YaJ8DtUnkJ20180205 | |
05-Feb-2018 10:14:22 | 219 | 1506.0000 | XLON | 84403844000049002-E0YaJ8DtUo5M20180205 | |
05-Feb-2018 10:14:22 | 193 | 1506.0000 | XLON | 84403844000049002-E0YaJ8DtUo5O20180205 | |
05-Feb-2018 10:14:22 | 2 | 1506.0000 | XLON | 84403844000049002-E0YaJ8DtUo5K20180205 | |
05-Feb-2018 10:18:32 | 270 | 1506.5000 | XLON | 84403844000049873-E0YaJ8DtUr9s20180205 | |
05-Feb-2018 10:18:32 | 344 | 1506.5000 | XLON | 84403844000049873-E0YaJ8DtUr9q20180205 | |
05-Feb-2018 10:18:32 | 199 | 1506.5000 | XLON | 84403844000049873-E0YaJ8DtUr9o20180205 | |
05-Feb-2018 10:19:05 | 415 | 1505.5000 | XLON | 84203842000048924-E0YaJ8DtUrbl20180205 | |
05-Feb-2018 10:19:05 | 938 | 1506.0000 | XLON | 84403844000049843-E0YaJ8DtUray20180205 | |
05-Feb-2018 10:31:22 | 232 | 1504.5000 | XLON | 84403844000052119-E0YaJ8DtV1ax20180205 | |
05-Feb-2018 10:31:22 | 190 | 1504.5000 | XLON | 84403844000052119-E0YaJ8DtV1at20180205 | |
05-Feb-2018 10:31:22 | 415 | 1504.5000 | XLON | 84403844000052119-E0YaJ8DtV1av20180205 | |
05-Feb-2018 10:35:48 | 414 | 1504.0000 | XLON | 84403844000050003-E0YaJ8DtV4xf20180205 | |
05-Feb-2018 10:35:48 | 461 | 1503.5000 | XLON | 84403844000052043-E0YaJ8DtV4zX20180205 | |
05-Feb-2018 10:35:48 | 455 | 1503.5000 | XLON | 84203842000050017-E0YaJ8DtV4zV20180205 | |
05-Feb-2018 10:44:48 | 1306 | 1503.5000 | XLON | 84203842000055077-E0YaJ8DtVCRZ20180205 | |
05-Feb-2018 10:53:38 | 750 | 1503.5000 | XLON | 84203842000056867-E0YaJ8DtVHOd20180205 | |
05-Feb-2018 10:53:38 | 24 | 1503.5000 | XLON | 84203842000056867-E0YaJ8DtVHOf20180205 | |
05-Feb-2018 10:57:25 | 243 | 1503.0000 | XLON | 84403844000055068-E0YaJ8DtVKfA20180205 | |
05-Feb-2018 10:57:25 | 448 | 1503.0000 | XLON | 84403844000056852-E0YaJ8DtVKfG20180205 | |
05-Feb-2018 10:57:25 | 279 | 1503.0000 | XLON | 84403844000055068-E0YaJ8DtVKf620180205 | |
05-Feb-2018 10:58:12 | 278 | 1501.0000 | XLON | 84403844000057567-E0YaJ8DtVLX920180205 | |
05-Feb-2018 10:58:13 | 680 | 1501.0000 | XLON | 84203842000057612-E0YaJ8DtVLbu20180205 | |
05-Feb-2018 10:58:13 | 262 | 1501.0000 | XLON | 84403844000057567-E0YaJ8DtVLbs20180205 | |
05-Feb-2018 11:00:23 | 455 | 1501.0000 | XLON | 84403844000057975-E0YaJ8DtVN7W20180205 | |
05-Feb-2018 11:03:54 | 448 | 1499.5000 | XLON | 84403844000058209-E0YaJ8DtVQ6g20180205 | |
05-Feb-2018 11:06:13 | 418 | 1498.0000 | XLON | 84403844000058796-E0YaJ8DtVSiW20180205 | |
05-Feb-2018 11:16:30 | 56 | 1498.5000 | XLON | 84403844000061181-E0YaJ8DtVaL520180205 | |
05-Feb-2018 11:16:56 | 509 | 1498.5000 | XLON | 84403844000061181-E0YaJ8DtVaax20180205 | |
05-Feb-2018 11:16:56 | 115 | 1498.5000 | XLON | 84403844000061181-E0YaJ8DtVaas20180205 | |
05-Feb-2018 11:18:11 | 431 | 1497.0000 | XLON | 84403844000061379-E0YaJ8DtVbpw20180205 | |
05-Feb-2018 11:18:13 | 81 | 1497.0000 | XLON | 84403844000061379-E0YaJ8DtVbrs20180205 | |
05-Feb-2018 11:22:59 | 649 | 1497.5000 | XLON | 84403844000062211-E0YaJ8DtVfpQ20180205 | |
05-Feb-2018 11:22:59 | 35 | 1497.5000 | XLON | 84403844000062211-E0YaJ8DtVfpO20180205 | |
05-Feb-2018 11:27:24 | 419 | 1497.0000 | XLON | 84203842000063072-E0YaJ8DtVj4Q20180205 | |
05-Feb-2018 11:38:56 | 196 | 1499.5000 | XLON | 84203842000065845-E0YaJ8DtVuBy20180205 | |
05-Feb-2018 11:39:17 | 193 | 1499.5000 | XLON | 84403844000065847-E0YaJ8DtVuPu20180205 | |
05-Feb-2018 11:39:17 | 250 | 1499.5000 | XLON | 84403844000065847-E0YaJ8DtVuPw20180205 | |
05-Feb-2018 11:41:10 | 621 | 1498.5000 | XLON | 84203842000066299-E0YaJ8DtVwnn20180205 | |
05-Feb-2018 11:44:59 | 414 | 1499.5000 | XLON | 84403844000067168-E0YaJ8DtW07t20180205 | |
05-Feb-2018 11:47:52 | 250 | 1500.0000 | XLON | 84403844000067867-E0YaJ8DtW2Q420180205 | |
05-Feb-2018 11:50:16 | 80 | 1501.0000 | XLON | 84403844000068431-E0YaJ8DtW3yG20180205 | |
05-Feb-2018 11:50:16 | 375 | 1501.0000 | XLON | 84403844000068431-E0YaJ8DtW3yE20180205 | |
05-Feb-2018 11:56:07 | 591 | 1504.5000 | XLON | 84403844000069922-E0YaJ8DtWA1Z20180205 | |
05-Feb-2018 11:56:07 | 424 | 1504.5000 | XLON | 84403844000069922-E0YaJ8DtWA1b20180205 | |
05-Feb-2018 12:02:08 | 750 | 1504.0000 | XLON | 84403844000071596-E0YaJ8DtWGSD20180205 | |
05-Feb-2018 12:02:08 | 297 | 1504.0000 | XLON | 84403844000071596-E0YaJ8DtWGSB20180205 | |
05-Feb-2018 12:02:28 | 163 | 1503.5000 | XLON | 84203842000071606-E0YaJ8DtWHVQ20180205 | |
05-Feb-2018 12:02:28 | 1846 | 1503.5000 | XLON | 84203842000071606-E0YaJ8DtWHVc20180205 | |
05-Feb-2018 12:02:30 | 669 | 1503.0000 | XLON | 84203842000071637-E0YaJ8DtWHbV20180205 | |
05-Feb-2018 12:05:51 | 414 | 1501.0000 | XLON | 84403844000072403-E0YaJ8DtWLyG20180205 | |
05-Feb-2018 12:08:26 | 455 | 1500.5000 | XLON | 84403844000072960-E0YaJ8DtWOTf20180205 | |
05-Feb-2018 12:11:02 | 178 | 1499.0000 | XLON | 84203842000073926-E0YaJ8DtWQxt20180205 | |
05-Feb-2018 12:11:02 | 280 | 1499.0000 | XLON | 84203842000073926-E0YaJ8DtWQxv20180205 | |
05-Feb-2018 12:25:48 | 580 | 1500.0000 | XLON | 84203842000077284-E0YaJ8DtWe5O20180205 | |
05-Feb-2018 12:36:54 | 575 | 1501.5000 | XLON | 84403844000080493-E0YaJ8DtWnaY20180205 | |
05-Feb-2018 12:36:54 | 250 | 1501.5000 | XLON | 84203842000080440-E0YaJ8DtWnaN20180205 | |
05-Feb-2018 12:36:54 | 800 | 1501.5000 | XLON | 84203842000080440-E0YaJ8DtWnaL20180205 | |
05-Feb-2018 12:36:54 | 1287 | 1501.5000 | XLON | 84203842000080435-E0YaJ8DtWnZm20180205 | |
05-Feb-2018 12:36:54 | 88 | 1501.5000 | XLON | 84403844000080493-E0YaJ8DtWnaW20180205 | |
05-Feb-2018 12:36:54 | 662 | 1501.5000 | XLON | 84203842000080440-E0YaJ8DtWnaP20180205 | |
05-Feb-2018 12:36:54 | 678 | 1501.5000 | XLON | 84203842000080421-E0YaJ8DtWnZi20180205 | |
05-Feb-2018 12:36:54 | 6 | 1501.5000 | XLON | 84203842000080427-E0YaJ8DtWnZk20180205 | |
05-Feb-2018 12:54:56 | 621 | 1501.0000 | XLON | 84203842000084325-E0YaJ8DtX3SK20180205 | |
05-Feb-2018 12:56:36 | 175 | 1500.5000 | XLON | 84203842000085155-E0YaJ8DtX4lX20180205 | |
05-Feb-2018 12:57:06 | 377 | 1500.5000 | XLON | 84203842000085155-E0YaJ8DtX55y20180205 | |
05-Feb-2018 12:57:06 | 270 | 1500.5000 | XLON | 84203842000085155-E0YaJ8DtX55q20180205 | |
05-Feb-2018 13:00:45 | 254 | 1500.5000 | XLON | 84203842000085766-E0YaJ8DtX8Tj20180205 | |
05-Feb-2018 13:00:47 | 243 | 1500.5000 | XLON | 84203842000085766-E0YaJ8DtX8Vg20180205 | |
05-Feb-2018 13:01:37 | 497 | 1499.5000 | XLON | 84403844000085621-E0YaJ8DtX9lZ20180205 | |
05-Feb-2018 13:06:52 | 430 | 1499.5000 | XLON | 84203842000087682-E0YaJ8DtXERD20180205 | |
05-Feb-2018 13:08:29 | 517 | 1498.5000 | XLON | 84403844000087189-E0YaJ8DtXG7L20180205 | |
05-Feb-2018 13:11:19 | 479 | 1498.5000 | XLON | 84203842000089070-E0YaJ8DtXIbs20180205 | |
05-Feb-2018 13:11:19 | 36 | 1498.5000 | XLON | 84203842000089070-E0YaJ8DtXIbq20180205 | |
05-Feb-2018 13:20:10 | 434 | 1499.5000 | XLON | 84203842000091182-E0YaJ8DtXQYx20180205 | |
05-Feb-2018 13:23:57 | 539 | 1499.0000 | XLON | 84403844000091151-E0YaJ8DtXUQ020180205 | |
05-Feb-2018 13:24:29 | 630 | 1498.5000 | XLON | 84203842000092442-E0YaJ8DtXV3D20180205 | |
05-Feb-2018 13:28:52 | 424 | 1499.0000 | XLON | 84403844000092945-E0YaJ8DtXYOv20180205 | |
05-Feb-2018 13:32:28 | 23 | 1499.5000 | XLON | 84203842000094171-E0YaJ8DtXc3H20180205 | |
05-Feb-2018 13:32:28 | 401 | 1499.5000 | XLON | 84203842000094171-E0YaJ8DtXc3K20180205 | |
05-Feb-2018 13:34:10 | 418 | 1500.5000 | XLON | 84403844000095005-E0YaJ8DtXdR220180205 | |
05-Feb-2018 13:34:10 | 6 | 1500.5000 | XLON | 84403844000095005-E0YaJ8DtXdR020180205 | |
05-Feb-2018 13:34:27 | 663 | 1500.0000 | XLON | 84203842000094861-E0YaJ8DtXdoK20180205 | |
05-Feb-2018 13:38:36 | 874 | 1499.5000 | XLON | 84403844000095990-E0YaJ8DtXhAl20180205 | |
05-Feb-2018 13:43:33 | 846 | 1499.5000 | XLON | 84203842000097252-E0YaJ8DtXlH020180205 | |
05-Feb-2018 13:43:33 | 113 | 1499.0000 | XLON | 84203842000094978-E0YaJ8DtXlIZ20180205 | |
05-Feb-2018 13:50:13 | 417 | 1500.0000 | XLON | 84203842000098921-E0YaJ8DtXsZn20180205 | |
05-Feb-2018 13:52:09 | 897 | 1499.5000 | XLON | 84203842000099360-E0YaJ8DtXuYB20180205 | |
05-Feb-2018 13:54:14 | 774 | 1500.0000 | XLON | 84203842000100005-E0YaJ8DtXwUE20180205 | |
05-Feb-2018 13:56:57 | 415 | 1501.0000 | XLON | 84403844000101339-E0YaJ8DtXz9Q20180205 | |
05-Feb-2018 13:58:10 | 184 | 1501.0000 | XLON | 84403844000101694-E0YaJ8DtY0hY20180205 | |
05-Feb-2018 13:58:10 | 215 | 1501.0000 | XLON | 84403844000101694-E0YaJ8DtY0hW20180205 | |
05-Feb-2018 14:00:04 | 414 | 1502.0000 | XLON | 84203842000102307-E0YaJ8DtY2fq20180205 | |
05-Feb-2018 14:02:03 | 456 | 1502.0000 | XLON | 84203842000102916-E0YaJ8DtY4n020180205 | |
05-Feb-2018 14:02:49 | 213 | 1502.0000 | XLON | 84203842000103256-E0YaJ8DtY5fU20180205 | |
05-Feb-2018 14:02:49 | 17 | 1502.0000 | XLON | 84203842000103256-E0YaJ8DtY5fY20180205 | |
05-Feb-2018 14:02:49 | 184 | 1502.0000 | XLON | 84203842000103256-E0YaJ8DtY5fW20180205 | |
05-Feb-2018 14:05:57 | 621 | 1501.0000 | XLON | 84403844000103735-E0YaJ8DtY88U20180205 | |
05-Feb-2018 14:05:58 | 6 | 1500.5000 | XLON | 84203842000103684-E0YaJ8DtY8EA20180205 | |
05-Feb-2018 14:11:46 | 398 | 1501.0000 | XLON | 84403844000105101-E0YaJ8DtYDDG20180205 | |
05-Feb-2018 14:11:58 | 297 | 1501.0000 | XLON | 84403844000105101-E0YaJ8DtYDOB20180205 | |
05-Feb-2018 14:15:20 | 874 | 1500.5000 | XLON | 84203842000106243-E0YaJ8DtYGnd20180205 | |
05-Feb-2018 14:15:50 | 261 | 1500.0000 | XLON | 84403844000104235-E0YaJ8DtYHAb20180205 | |
05-Feb-2018 14:15:50 | 457 | 1500.0000 | XLON | 84403844000104235-E0YaJ8DtYHAX20180205 | |
05-Feb-2018 14:18:01 | 1135 | 1499.5000 | XLON | 84403844000106838-E0YaJ8DtYJJb20180205 | |
05-Feb-2018 14:18:31 | 477 | 1499.0000 | XLON | 84203842000107775-E0YaJ8DtYJkz20180205 | |
05-Feb-2018 14:23:24 | 580 | 1499.5000 | XLON | 84203842000108855-E0YaJ8DtYOmS20180205 | |
05-Feb-2018 14:28:21 | 643 | 1500.0000 | XLON | 84203842000110975-E0YaJ8DtYT9c20180205 | |
05-Feb-2018 14:28:21 | 422 | 1499.5000 | XLON | 84403844000110159-E0YaJ8DtYTAd20180205 | |
05-Feb-2018 14:30:03 | 538 | 1499.5000 | XLON | 84203842000111691-E0YaJ8DtYUy420180205 | |
05-Feb-2018 14:30:03 | 83 | 1499.5000 | XLON | 84203842000111691-E0YaJ8DtYUxi20180205 | |
05-Feb-2018 14:33:42 | 441 | 1502.5000 | XLON | 84403844000113625-E0YaJ8DtYeBb20180205 | |
05-Feb-2018 14:34:26 | 455 | 1502.0000 | XLON | 84403844000114066-E0YaJ8DtYg1320180205 | |
05-Feb-2018 14:36:19 | 456 | 1501.5000 | XLON | 84203842000114711-E0YaJ8DtYjag20180205 | |
05-Feb-2018 14:36:19 | 448 | 1501.0000 | XLON | 84203842000114671-E0YaJ8DtYjg520180205 | |
05-Feb-2018 14:39:24 | 701 | 1499.5000 | XLON | 84203842000115379-E0YaJ8DtYoNY20180205 | |
05-Feb-2018 14:42:46 | 529 | 1501.0000 | XLON | 84203842000117459-E0YaJ8DtYuPh20180205 | |
05-Feb-2018 14:43:04 | 793 | 1500.5000 | XLON | 84403844000117589-E0YaJ8DtYutT20180205 | |
05-Feb-2018 14:47:52 | 437 | 1500.0000 | XLON | 84203842000119482-E0YaJ8DtZ39H20180205 | |
05-Feb-2018 14:47:52 | 310 | 1500.0000 | XLON | 84203842000120011-E0YaJ8DtZ39Q20180205 | |
05-Feb-2018 14:47:52 | 130 | 1500.0000 | XLON | 84203842000120011-E0YaJ8DtZ39N20180205 | |
05-Feb-2018 14:47:52 | 101 | 1500.0000 | XLON | 84203842000119482-E0YaJ8DtZ39J20180205 | |
05-Feb-2018 14:48:56 | 473 | 1499.5000 | XLON | 84203842000118138-E0YaJ8DtZ5F320180205 | |
05-Feb-2018 14:50:32 | 148 | 1499.5000 | XLON | 84203842000118138-E0YaJ8DtZ8U520180205 | |
05-Feb-2018 14:52:01 | 30 | 1499.0000 | XLON | 84203842000120344-E0YaJ8DtZBSB20180205 | |
05-Feb-2018 14:52:01 | 1024 | 1499.0000 | XLON | 84203842000120344-E0YaJ8DtZBSD20180205 | |
05-Feb-2018 14:57:31 | 415 | 1499.5000 | XLON | 84403844000125054-E0YaJ8DtZK4820180205 | |
05-Feb-2018 14:57:48 | 455 | 1499.0000 | XLON | 84403844000125581-E0YaJ8DtZKYu20180205 | |
05-Feb-2018 14:59:40 | 455 | 1498.0000 | XLON | 84203842000126211-E0YaJ8DtZNFX20180205 | |
05-Feb-2018 14:59:45 | 497 | 1497.5000 | XLON | 84403844000126250-E0YaJ8DtZNP820180205 | |
05-Feb-2018 15:00:03 | 245 | 1497.0000 | XLON | 84203842000126212-E0YaJ8DtZO5420180205 | |
05-Feb-2018 15:01:18 | 184 | 1496.0000 | XLON | 84203842000127124-E0YaJ8DtZQDc20180205 | |
05-Feb-2018 15:02:06 | 393 | 1496.0000 | XLON | 84203842000127124-E0YaJ8DtZRR120180205 | |
05-Feb-2018 15:05:17 | 805 | 1496.5000 | XLON | 84203842000128809-E0YaJ8DtZY4P20180205 | |
05-Feb-2018 15:05:18 | 144 | 1496.5000 | XLON | 84203842000128809-E0YaJ8DtZY4R20180205 | |
05-Feb-2018 15:05:41 | 1028 | 1496.0000 | XLON | 84203842000128788-E0YaJ8DtZYeg20180205 | |
05-Feb-2018 15:09:21 | 175 | 1495.5000 | XLON | 84403844000130069-E0YaJ8DtZeCq20180205 | |
05-Feb-2018 15:09:21 | 252 | 1495.5000 | XLON | 84403844000130069-E0YaJ8DtZeCs20180205 | |
05-Feb-2018 15:10:13 | 515 | 1494.5000 | XLON | 84203842000129063-E0YaJ8DtZgBR20180205 | |
05-Feb-2018 15:10:13 | 463 | 1494.5000 | XLON | 84403844000130614-E0YaJ8DtZgBT20180205 | |
05-Feb-2018 15:15:39 | 90 | 1498.5000 | XLON | 84203842000133509-E0YaJ8DtZov620180205 | |
05-Feb-2018 15:16:06 | 430 | 1498.5000 | XLON | 84203842000133669-E0YaJ8DtZpaV20180205 | |
05-Feb-2018 15:19:40 | 414 | 1499.0000 | XLON | 84403844000135063-E0YaJ8DtZvRw20180205 | |
05-Feb-2018 15:21:33 | 54 | 1500.0000 | XLON | 84203842000135939-E0YaJ8DtZyla20180205 | |
05-Feb-2018 15:21:33 | 401 | 1500.0000 | XLON | 84203842000135939-E0YaJ8DtZylY20180205 | |
05-Feb-2018 15:22:47 | 395 | 1500.0000 | XLON | 84403844000136540-E0YaJ8Dta0Uf20180205 | |
05-Feb-2018 15:22:47 | 412 | 1500.0000 | XLON | 84403844000136540-E0YaJ8Dta0Uh20180205 | |
05-Feb-2018 15:26:53 | 211 | 1500.5000 | XLON | 84203842000138483-E0YaJ8Dta7JJ20180205 | |
05-Feb-2018 15:26:53 | 814 | 1500.0000 | XLON | 84403844000137736-E0YaJ8Dta7Kf20180205 | |
05-Feb-2018 15:26:53 | 80 | 1500.0000 | XLON | 84403844000137928-E0YaJ8Dta7Kl20180205 | |
05-Feb-2018 15:26:53 | 789 | 1500.0000 | XLON | 84403844000137531-E0YaJ8Dta7KV20180205 | |
05-Feb-2018 15:26:53 | 53 | 1500.0000 | XLON | 84403844000137736-E0YaJ8Dta7Kh20180205 | |
05-Feb-2018 15:26:53 | 41 | 1500.5000 | XLON | 84203842000138483-E0YaJ8Dta7JH20180205 | |
05-Feb-2018 15:26:53 | 207 | 1500.5000 | XLON | 84203842000138483-E0YaJ8Dta7J920180205 | |
05-Feb-2018 15:26:53 | 409 | 1500.5000 | XLON | 84203842000138483-E0YaJ8Dta7JD20180205 | |
05-Feb-2018 15:26:53 | 411 | 1500.5000 | XLON | 84203842000138483-E0YaJ8Dta7JB20180205 | |
05-Feb-2018 15:26:53 | 316 | 1500.0000 | XLON | 84403844000137558-E0YaJ8Dta7KX20180205 | |
05-Feb-2018 15:26:53 | 198 | 1500.5000 | XLON | 84203842000138483-E0YaJ8Dta7JF20180205 | |
05-Feb-2018 15:30:13 | 621 | 1499.5000 | XLON | 84403844000138901-E0YaJ8DtaCM120180205 | |
05-Feb-2018 15:33:46 | 448 | 1499.5000 | XLON | 84203842000141344-E0YaJ8DtaHrc20180205 | |
05-Feb-2018 15:35:01 | 455 | 1500.0000 | XLON | 84203842000141665-E0YaJ8DtaJVc20180205 | |
05-Feb-2018 15:35:01 | 268 | 1499.5000 | XLON | 84403844000141681-E0YaJ8DtaJXs20180205 | |
05-Feb-2018 15:38:21 | 728 | 1499.5000 | XLON | 84203842000143102-E0YaJ8DtaOKl20180205 | |
05-Feb-2018 15:38:45 | 728 | 1499.0000 | XLON | 84403844000143094-E0YaJ8DtaOzT20180205 | |
05-Feb-2018 15:42:28 | 497 | 1500.0000 | XLON | 84403844000144677-E0YaJ8DtaVL620180205 | |
05-Feb-2018 15:42:58 | 459 | 1499.5000 | XLON | 84403844000144536-E0YaJ8DtaWH120180205 | |
05-Feb-2018 15:44:34 | 621 | 1499.5000 | XLON | 84403844000145924-E0YaJ8DtaZDM20180205 | |
05-Feb-2018 15:47:05 | 301 | 1500.0000 | XLON | 84203842000146615-E0YaJ8Dtaci820180205 | |
05-Feb-2018 15:47:24 | 248 | 1500.0000 | XLON | 84203842000146615-E0YaJ8Dtad8Y20180205 | |
05-Feb-2018 15:49:00 | 466 | 1500.5000 | XLON | 84203842000147921-E0YaJ8Dtaf1y20180205 | |
05-Feb-2018 15:50:02 | 115 | 1500.0000 | XLON | 84403844000147798-E0YaJ8DtagUU20180205 | |
05-Feb-2018 15:50:02 | 584 | 1500.0000 | XLON | 84403844000147798-E0YaJ8DtagUZ20180205 | |
05-Feb-2018 15:50:28 | 42 | 1499.5000 | XLON | 84403844000147934-E0YaJ8DtahN020180205 | |
05-Feb-2018 15:50:28 | 50 | 1499.5000 | XLON | 84403844000147934-E0YaJ8DtahMy20180205 | |
05-Feb-2018 15:51:01 | 184 | 1499.0000 | XLON | 84203842000148307-E0YaJ8DtaicG20180205 | |
05-Feb-2018 15:51:01 | 77 | 1499.0000 | XLON | 84203842000148307-E0YaJ8DtaicE20180205 | |
05-Feb-2018 15:51:10 | 816 | 1499.0000 | XLON | 84403844000149092-E0YaJ8Dtaikt20180205 | |
05-Feb-2018 15:52:49 | 213 | 1500.0000 | XLON | 84203842000150046-E0YaJ8DtalJV20180205 | |
05-Feb-2018 15:52:49 | 146 | 1500.0000 | XLON | 84203842000150046-E0YaJ8DtalJX20180205 | |
05-Feb-2018 15:52:49 | 180 | 1500.0000 | XLON | 84203842000150046-E0YaJ8DtalJT20180205 | |
05-Feb-2018 15:53:14 | 100 | 1499.5000 | XLON | 84403844000150029-E0YaJ8Dtam4R20180205 | |
05-Feb-2018 15:53:20 | 315 | 1499.5000 | XLON | 84403844000150029-E0YaJ8DtamHJ20180205 | |
05-Feb-2018 15:54:31 | 605 | 1499.0000 | XLON | 84403844000150964-E0YaJ8DtaoH120180205 | |
05-Feb-2018 15:55:08 | 660 | 1498.5000 | XLON | 84203842000150966-E0YaJ8DtapNE20180205 | |
05-Feb-2018 15:58:54 | 497 | 1500.0000 | XLON | 84203842000153047-E0YaJ8Dtaupd20180205 | |
05-Feb-2018 15:59:35 | 332 | 1500.0000 | XLON | 84203842000153544-E0YaJ8Dtavyg20180205 | |
05-Feb-2018 15:59:35 | 84 | 1500.0000 | XLON | 84203842000153544-E0YaJ8Dtavyk20180205 | |
05-Feb-2018 16:01:30 | 181 | 1499.5000 | XLON | 84403844000153031-E0YaJ8Dtb0Ul20180205 | |
05-Feb-2018 16:03:22 | 56 | 1500.0000 | XLON | 84403844000155850-E0YaJ8Dtb3FH20180205 | |
05-Feb-2018 16:03:22 | 664 | 1500.0000 | XLON | 84403844000155850-E0YaJ8Dtb3FF20180205 | |
05-Feb-2018 16:04:07 | 326 | 1499.5000 | XLON | 84403844000155517-E0YaJ8Dtb4UB20180205 | |
05-Feb-2018 16:04:07 | 394 | 1499.5000 | XLON | 84403844000155517-E0YaJ8Dtb4UK20180205 | |
05-Feb-2018 16:04:45 | 165 | 1500.0000 | XLON | 84203842000156871-E0YaJ8Dtb5tv20180205 | |
05-Feb-2018 16:04:45 | 250 | 1500.0000 | XLON | 84203842000156871-E0YaJ8Dtb5tt20180205 | |
05-Feb-2018 16:06:22 | 662 | 1500.0000 | XLON | 84203842000157955-E0YaJ8Dtb81x20180205 | |
05-Feb-2018 16:06:31 | 256 | 1499.5000 | XLON | 84203842000156687-E0YaJ8Dtb8J520180205 | |
05-Feb-2018 16:09:49 | 204 | 1499.5000 | XLON | 84203842000158842-E0YaJ8DtbD7o20180205 | |
05-Feb-2018 16:10:47 | 638 | 1500.0000 | XLON | 84403844000160504-E0YaJ8DtbEpX20180205 | |
05-Feb-2018 16:11:41 | 763 | 1499.5000 | XLON | 84203842000159745-E0YaJ8DtbGBg20180205 | |
05-Feb-2018 16:12:37 | 118 | 1499.5000 | XLON | 84203842000159745-E0YaJ8DtbHVl20180205 | |
05-Feb-2018 16:13:10 | 608 | 1499.5000 | XLON | 84403844000161721-E0YaJ8DtbI8320180205 | |
05-Feb-2018 16:14:14 | 590 | 1498.5000 | XLON | 84403844000160746-E0YaJ8DtbJkS20180205 | |
05-Feb-2018 16:14:59 | 378 | 1498.0000 | XLON | 84203842000162991-E0YaJ8DtbKuu20180205 | |
05-Feb-2018 16:15:01 | 298 | 1498.0000 | XLON | 84203842000162991-E0YaJ8DtbL0V20180205 | |
05-Feb-2018 16:15:20 | 471 | 1497.5000 | XLON | 84403844000162968-E0YaJ8DtbLVb20180205 | |
05-Feb-2018 16:16:59 | 181 | 1497.0000 | XLON | 84403844000164670-E0YaJ8DtbNuO20180205 | |
05-Feb-2018 16:17:00 | 428 | 1497.0000 | XLON | 84403844000164670-E0YaJ8DtbNuQ20180205 | |
05-Feb-2018 16:20:05 | 844 | 1497.0000 | XLON | 84203842000165888-E0YaJ8DtbTBV20180205 | |
05-Feb-2018 16:21:15 | 658 | 1496.5000 | XLON | 84403844000168916-E0YaJ8DtbV1220180205 | |
05-Feb-2018 16:23:02 | 593 | 1496.0000 | XLON | 84203842000164644-E0YaJ8DtbXgr20180205 | |
05-Feb-2018 16:23:03 | 186 | 1496.0000 | XLON | 84203842000164644-E0YaJ8DtbXhm20180205 | |
05-Feb-2018 16:24:31 | 455 | 1496.5000 | XLON | 84403844000171455-E0YaJ8DtbZzI20180205 | |
05-Feb-2018 16:25:25 | 213 | 1496.0000 | XLON | 84203842000171215-E0YaJ8DtbbZK20180205 | |
05-Feb-2018 16:25:25 | 254 | 1496.0000 | XLON | 84203842000171215-E0YaJ8DtbbZS20180205 | |
05-Feb-2018 16:26:16 | 433 | 1496.0000 | XLON | 84203842000173123-E0YaJ8DtbdCN20180205 | |
05-Feb-2018 16:27:59 | 199 | 1495.5000 | XLON | 84403844000174357-E0YaJ8DtbfpW20180205 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
Issuer name: | RELX NV |
ISIN: | NL0006144495 |
Intermediary name: | J.P. Morgan Securities plc |
Intermediary Code: | JPMSGB2L |
Timezone: | UTC |
Currency: | EUR |
Aggregated information
Date of purchase: | 5 February 2018 |
Number of ordinary shares purchased: | 103,100 |
Volume weighted average price paid per share (€): | 16.9858 |
Disaggregated Information
Transaction Date and Time | Volume | Price | Platform Code | Transaction reference number | |
05-Feb-2018 08:07:11 | 248 | 17.0750 | XAMS | CCF-83603836000002431-24220180205 | |
05-Feb-2018 08:07:12 | 648 | 17.0750 | XAMS | CCF-83603836000002431-24320180205 | |
05-Feb-2018 08:09:30 | 199 | 17.0800 | XAMS | CCF-83603836000002791-29220180205 | |
05-Feb-2018 08:09:30 | 140 | 17.0800 | XAMS | CCF-83603836000002791-29320180205 | |
05-Feb-2018 08:09:34 | 400 | 17.0800 | XAMS | CCF-83603836000002802-29420180205 | |
05-Feb-2018 08:11:39 | 400 | 17.0750 | XAMS | CCF-83603836000003116-33320180205 | |
05-Feb-2018 08:11:58 | 488 | 17.0750 | XAMS | CCF-83603836000003116-33420180205 | |
05-Feb-2018 08:14:13 | 400 | 17.0800 | XAMS | CCF-83403834000003769-35920180205 | |
05-Feb-2018 08:14:13 | 100 | 17.0800 | XAMS | CCF-83403834000003769-36020180205 | |
05-Feb-2018 08:15:45 | 477 | 17.0900 | XAMS | CCF-83603836000004169-38820180205 | |
05-Feb-2018 08:15:45 | 411 | 17.0900 | XAMS | CCF-83603836000004169-38920180205 | |
05-Feb-2018 08:17:51 | 499 | 17.1000 | XAMS | CCF-83403834000004678-45020180205 | |
05-Feb-2018 08:17:55 | 647 | 17.0950 | XAMS | CCF-83603836000004591-45820180205 | |
05-Feb-2018 08:17:55 | 498 | 17.0950 | XAMS | CCF-83403834000004662-45920180205 | |
05-Feb-2018 08:19:21 | 147 | 17.0900 | XAMS | CCF-83403834000004989-47720180205 | |
05-Feb-2018 08:19:21 | 500 | 17.0900 | XAMS | CCF-83403834000004989-47620180205 | |
05-Feb-2018 08:22:05 | 598 | 17.0950 | XAMS | CCF-83403834000005326-64820180205 | |
05-Feb-2018 08:22:34 | 517 | 17.0900 | XAMS | CCF-83603836000005497-66020180205 | |
05-Feb-2018 08:23:49 | 747 | 17.0800 | XAMS | CCF-83403834000005601-70620180205 | |
05-Feb-2018 08:25:12 | 548 | 17.0800 | XAMS | CCF-83403834000005960-72520180205 | |
05-Feb-2018 08:26:21 | 20 | 17.0950 | XAMS | CCF-83403834000006343-76420180205 | |
05-Feb-2018 08:26:21 | 77 | 17.0950 | XAMS | CCF-83403834000006343-76620180205 | |
05-Feb-2018 08:26:21 | 486 | 17.0950 | XAMS | CCF-83403834000006343-76520180205 | |
05-Feb-2018 08:28:14 | 24 | 17.0900 | XAMS | CCF-83603836000006650-77120180205 | |
05-Feb-2018 08:28:14 | 247 | 17.0900 | XAMS | CCF-83603836000006650-77220180205 | |
05-Feb-2018 08:37:34 | 555 | 17.1000 | XAMS | CCF-83403834000009186-89220180205 | |
05-Feb-2018 08:39:34 | 1304 | 17.0900 | XAMS | CCF-83403834000009592-94520180205 | |
05-Feb-2018 08:39:34 | 484 | 17.1000 | XAMS | CCF-83603836000009580-91620180205 | |
05-Feb-2018 08:39:34 | 1413 | 17.1000 | XAMS | CCF-83403834000009591-91520180205 | |
05-Feb-2018 08:39:34 | 908 | 17.1000 | XAMS | CCF-83603836000009580-91720180205 | |
05-Feb-2018 08:47:03 | 55 | 17.0550 | XAMS | CCF-83603836000010771-140220180205 | |
05-Feb-2018 08:48:35 | 490 | 17.0550 | XAMS | CCF-83603836000010771-141120180205 | |
05-Feb-2018 08:50:02 | 440 | 17.0700 | XAMS | CCF-83403834000011406-147220180205 | |
05-Feb-2018 08:50:02 | 77 | 17.0700 | XAMS | CCF-83403834000011406-147120180205 | |
05-Feb-2018 08:53:10 | 314 | 17.0700 | XAMS | CCF-83403834000012125-150620180205 | |
05-Feb-2018 08:53:10 | 212 | 17.0700 | XAMS | CCF-83403834000012125-150720180205 | |
05-Feb-2018 08:55:34 | 686 | 17.0550 | XAMS | CCF-83403834000012636-154020180205 | |
05-Feb-2018 08:59:24 | 507 | 17.0650 | XAMS | CCF-83403834000013197-157720180205 | |
05-Feb-2018 09:04:04 | 50 | 17.0550 | XAMS | CCF-83403834000013352-162020180205 | |
05-Feb-2018 09:04:04 | 300 | 17.0550 | XAMS | CCF-83403834000013352-161920180205 | |
05-Feb-2018 09:04:04 | 185 | 17.0550 | XAMS | CCF-83403834000013352-162120180205 | |
05-Feb-2018 09:04:28 | 211 | 17.0450 | XAMS | CCF-83403834000014182-163720180205 | |
05-Feb-2018 09:04:28 | 189 | 17.0450 | XAMS | CCF-83403834000014182-163820180205 | |
05-Feb-2018 09:06:11 | 98 | 17.0350 | XAMS | CCF-83603836000014139-166720180205 | |
05-Feb-2018 09:06:11 | 400 | 17.0350 | XAMS | CCF-83603836000014138-166620180205 | |
05-Feb-2018 09:08:21 | 647 | 17.0450 | XAMS | CCF-83603836000014784-170720180205 | |
05-Feb-2018 09:09:36 | 524 | 17.0400 | XAMS | CCF-83603836000015068-175720180205 | |
05-Feb-2018 09:12:20 | 521 | 17.0300 | XAMS | CCF-83403834000015364-181220180205 | |
05-Feb-2018 09:13:36 | 537 | 17.0250 | XAMS | CCF-83403834000015802-182320180205 | |
05-Feb-2018 09:17:22 | 531 | 17.0250 | XAMS | CCF-83603836000016378-186720180205 | |
05-Feb-2018 09:30:38 | 525 | 17.0550 | XAMS | CCF-83603836000018693-202420180205 | |
05-Feb-2018 09:31:38 | 747 | 17.0500 | XAMS | CCF-83603836000018822-204320180205 | |
05-Feb-2018 09:33:10 | 586 | 17.0500 | XAMS | CCF-83403834000019177-207820180205 | |
05-Feb-2018 09:41:19 | 504 | 17.0500 | XAMS | CCF-83403834000020450-214520180205 | |
05-Feb-2018 09:47:44 | 177 | 17.0600 | XAMS | CCF-83603836000021723-218220180205 | |
05-Feb-2018 09:47:44 | 400 | 17.0600 | XAMS | CCF-83603836000021723-218120180205 | |
05-Feb-2018 09:50:17 | 277 | 17.0500 | XAMS | CCF-83603836000022035-219620180205 | |
05-Feb-2018 09:50:17 | 730 | 17.0500 | XAMS | CCF-83603836000022035-219720180205 | |
05-Feb-2018 09:51:09 | 615 | 17.0450 | XAMS | CCF-83603836000021983-220220180205 | |
05-Feb-2018 09:51:09 | 56 | 17.0450 | XAMS | CCF-83603836000021983-220320180205 | |
05-Feb-2018 09:53:47 | 948 | 17.0200 | XAMS | CCF-83403834000022473-224020180205 | |
05-Feb-2018 09:56:57 | 766 | 17.0150 | XAMS | CCF-83603836000023140-228020180205 | |
05-Feb-2018 10:10:51 | 802 | 17.0750 | XAMS | CCF-83603836000025364-261320180205 | |
05-Feb-2018 10:14:26 | 357 | 17.0900 | XAMS | CCF-83603836000025833-277820180205 | |
05-Feb-2018 10:14:28 | 138 | 17.0900 | XAMS | CCF-83603836000025833-277920180205 | |
05-Feb-2018 10:14:32 | 27 | 17.0900 | XAMS | CCF-83603836000025833-278520180205 | |
05-Feb-2018 10:16:05 | 200 | 17.0900 | XAMS | CCF-83603836000026101-283820180205 | |
05-Feb-2018 10:16:05 | 250 | 17.0900 | XAMS | CCF-83603836000026101-283720180205 | |
05-Feb-2018 10:16:05 | 48 | 17.0900 | XAMS | CCF-83603836000026101-283920180205 | |
05-Feb-2018 10:17:43 | 548 | 17.0850 | XAMS | CCF-83603836000026296-286920180205 | |
05-Feb-2018 10:17:43 | 98 | 17.0850 | XAMS | CCF-83603836000026296-287020180205 | |
05-Feb-2018 10:19:05 | 775 | 17.0800 | XAMS | CCF-83403834000026262-302420180205 | |
05-Feb-2018 10:21:01 | 518 | 17.0650 | XAMS | CCF-83603836000026640-308720180205 | |
05-Feb-2018 10:21:39 | 72 | 17.0600 | XAMS | CCF-83403834000026622-309620180205 | |
05-Feb-2018 10:21:39 | 270 | 17.0600 | XAMS | CCF-83403834000026622-309520180205 | |
05-Feb-2018 10:21:39 | 232 | 17.0600 | XAMS | CCF-83403834000026622-309420180205 | |
05-Feb-2018 10:22:59 | 548 | 17.0500 | XAMS | CCF-83403834000027119-313620180205 | |
05-Feb-2018 10:26:21 | 122 | 17.0550 | XAMS | CCF-83603836000027618-318020180205 | |
05-Feb-2018 10:26:21 | 270 | 17.0550 | XAMS | CCF-83603836000027618-317920180205 | |
05-Feb-2018 10:26:21 | 128 | 17.0550 | XAMS | CCF-83603836000027618-317820180205 | |
05-Feb-2018 10:30:40 | 391 | 17.0400 | XAMS | CCF-83603836000027972-325020180205 | |
05-Feb-2018 10:30:40 | 114 | 17.0400 | XAMS | CCF-83603836000027972-324920180205 | |
05-Feb-2018 10:35:38 | 17 | 17.0350 | XAMS | CCF-83403834000028955-333720180205 | |
05-Feb-2018 10:35:48 | 481 | 17.0350 | XAMS | CCF-83403834000028955-333820180205 | |
05-Feb-2018 10:44:14 | 323 | 17.0250 | XAMS | CCF-83403834000029957-337020180205 | |
05-Feb-2018 10:44:14 | 224 | 17.0250 | XAMS | CCF-83403834000029957-336920180205 | |
05-Feb-2018 10:52:42 | 77 | 17.0300 | XAMS | CCF-83603836000031638-339420180205 | |
05-Feb-2018 10:52:42 | 200 | 17.0300 | XAMS | CCF-83603836000031638-339320180205 | |
05-Feb-2018 10:52:42 | 222 | 17.0300 | XAMS | CCF-83603836000031638-339220180205 | |
05-Feb-2018 10:54:43 | 1029 | 17.0250 | XAMS | CCF-83603836000031864-339820180205 | |
05-Feb-2018 10:54:43 | 56 | 17.0250 | XAMS | CCF-83603836000031864-339920180205 | |
05-Feb-2018 10:57:30 | 1175 | 17.0200 | XAMS | CCF-83403834000031790-342120180205 | |
05-Feb-2018 10:58:11 | 647 | 17.0100 | XAMS | CCF-83403834000032177-342820180205 | |
05-Feb-2018 11:01:20 | 25 | 17.0050 | XAMS | CCF-83603836000032764-345620180205 | |
05-Feb-2018 11:01:49 | 488 | 17.0050 | XAMS | CCF-83603836000032764-345720180205 | |
05-Feb-2018 11:05:43 | 540 | 16.9850 | XAMS | CCF-83603836000033331-349620180205 | |
05-Feb-2018 11:16:30 | 173 | 16.9800 | XAMS | CCF-83403834000034371-355320180205 | |
05-Feb-2018 11:16:30 | 328 | 16.9800 | XAMS | CCF-83403834000034371-355220180205 | |
05-Feb-2018 11:18:05 | 87 | 16.9650 | XAMS | CCF-83603836000034986-356220180205 | |
05-Feb-2018 11:18:05 | 293 | 16.9650 | XAMS | CCF-83603836000034986-356120180205 | |
05-Feb-2018 11:22:59 | 554 | 16.9650 | XAMS | CCF-83603836000035532-360220180205 | |
05-Feb-2018 11:22:59 | 94 | 16.9650 | XAMS | CCF-83603836000035532-360320180205 | |
05-Feb-2018 11:26:46 | 259 | 16.9650 | XAMS | CCF-83403834000036012-361620180205 | |
05-Feb-2018 11:27:24 | 240 | 16.9650 | XAMS | CCF-83403834000036012-361720180205 | |
05-Feb-2018 11:39:42 | 843 | 16.9700 | XAMS | CCF-83603836000037627-371820180205 | |
05-Feb-2018 11:39:50 | 373 | 16.9650 | XAMS | CCF-83603836000037621-372320180205 | |
05-Feb-2018 11:39:50 | 470 | 16.9650 | XAMS | CCF-83603836000037621-372220180205 | |
05-Feb-2018 11:52:05 | 75 | 16.9700 | XAMS | CCF-83603836000038992-381020180205 | |
05-Feb-2018 11:52:05 | 424 | 16.9700 | XAMS | CCF-83603836000038992-381120180205 | |
05-Feb-2018 11:59:54 | 498 | 16.9950 | XAMS | CCF-83403834000039785-389720180205 | |
05-Feb-2018 11:59:54 | 200 | 16.9950 | XAMS | CCF-83403834000039785-389620180205 | |
05-Feb-2018 11:59:54 | 52 | 16.9950 | XAMS | CCF-83403834000039785-389820180205 | |
05-Feb-2018 12:01:16 | 127 | 16.9800 | XAMS | CCF-83603836000039982-393320180205 | |
05-Feb-2018 12:01:16 | 300 | 16.9800 | XAMS | CCF-83603836000039982-393220180205 | |
05-Feb-2018 12:01:16 | 152 | 16.9800 | XAMS | CCF-83603836000039982-393420180205 | |
05-Feb-2018 12:02:30 | 647 | 16.9750 | XAMS | CCF-83403834000039941-393920180205 | |
05-Feb-2018 12:02:30 | 400 | 16.9700 | XAMS | CCF-83603836000039953-394120180205 | |
05-Feb-2018 12:02:30 | 247 | 16.9700 | XAMS | CCF-83603836000039953-394220180205 | |
05-Feb-2018 12:03:55 | 290 | 16.9550 | XAMS | CCF-83603836000040152-398620180205 | |
05-Feb-2018 12:03:58 | 229 | 16.9550 | XAMS | CCF-83603836000040152-398720180205 | |
05-Feb-2018 12:03:58 | 79 | 16.9550 | XAMS | CCF-83603836000040152-398820180205 | |
05-Feb-2018 12:08:26 | 525 | 16.9400 | XAMS | CCF-83603836000040619-402920180205 | |
05-Feb-2018 12:11:58 | 156 | 16.9250 | XAMS | CCF-83603836000041016-406120180205 | |
05-Feb-2018 12:26:05 | 400 | 16.9500 | XAMS | CCF-83403834000042656-412720180205 | |
05-Feb-2018 12:26:05 | 112 | 16.9500 | XAMS | CCF-83403834000042656-412820180205 | |
05-Feb-2018 12:30:00 | 200 | 16.9600 | XAMS | CCF-83603836000043211-415620180205 | |
05-Feb-2018 12:31:34 | 499 | 16.9600 | XAMS | CCF-83603836000043369-416820180205 | |
05-Feb-2018 12:36:57 | 498 | 16.9550 | XAMS | CCF-83603836000043858-418720180205 | |
05-Feb-2018 12:37:05 | 236 | 16.9500 | XAMS | CCF-83403834000043800-420920180205 | |
05-Feb-2018 12:37:06 | 262 | 16.9500 | XAMS | CCF-83403834000043800-421020180205 | |
05-Feb-2018 12:41:58 | 145 | 16.9500 | XAMS | CCF-83603836000044152-428720180205 | |
05-Feb-2018 12:41:58 | 272 | 16.9500 | XAMS | CCF-83603836000044152-428820180205 | |
05-Feb-2018 12:41:58 | 231 | 16.9500 | XAMS | CCF-83603836000044152-428920180205 | |
05-Feb-2018 12:43:33 | 697 | 16.9400 | XAMS | CCF-83603836000044026-433820180205 | |
05-Feb-2018 12:53:43 | 1 | 16.9500 | XAMS | CCF-83403834000045869-442720180205 | |
05-Feb-2018 12:53:43 | 543 | 16.9500 | XAMS | CCF-83403834000045869-442620180205 | |
05-Feb-2018 12:55:00 | 521 | 16.9450 | XAMS | CCF-83403834000045936-443020180205 | |
05-Feb-2018 12:56:57 | 498 | 16.9350 | XAMS | CCF-83403834000046095-444120180205 | |
05-Feb-2018 13:00:51 | 548 | 16.9400 | XAMS | CCF-83603836000046486-446320180205 | |
05-Feb-2018 13:01:14 | 384 | 16.9300 | XAMS | CCF-83603836000046750-450120180205 | |
05-Feb-2018 13:01:14 | 498 | 16.9300 | XAMS | CCF-83603836000046797-450220180205 | |
05-Feb-2018 13:06:52 | 498 | 16.9100 | XAMS | CCF-83403834000046877-485720180205 | |
05-Feb-2018 13:08:32 | 209 | 16.9000 | XAMS | CCF-83403834000047365-487520180205 | |
05-Feb-2018 13:11:38 | 143 | 16.9100 | XAMS | CCF-83603836000047684-491220180205 | |
05-Feb-2018 13:12:05 | 145 | 16.9100 | XAMS | CCF-83603836000047684-491320180205 | |
05-Feb-2018 13:22:45 | 200 | 16.9150 | XAMS | CCF-83603836000049322-502220180205 | |
05-Feb-2018 13:22:45 | 400 | 16.9150 | XAMS | CCF-83603836000049322-502120180205 | |
05-Feb-2018 13:23:57 | 204 | 16.9100 | XAMS | CCF-83403834000048327-503220180205 | |
05-Feb-2018 13:23:57 | 567 | 16.9100 | XAMS | CCF-83603836000049318-503420180205 | |
05-Feb-2018 13:31:20 | 498 | 16.9200 | XAMS | CCF-83403834000050364-510920180205 | |
05-Feb-2018 13:32:27 | 35 | 16.9150 | XAMS | CCF-83403834000050359-512020180205 | |
05-Feb-2018 13:32:27 | 400 | 16.9150 | XAMS | CCF-83403834000050359-512120180205 | |
05-Feb-2018 13:32:27 | 212 | 16.9150 | XAMS | CCF-83403834000050359-512220180205 | |
05-Feb-2018 13:39:01 | 242 | 16.9050 | XAMS | CCF-83403834000050554-516920180205 | |
05-Feb-2018 13:39:01 | 256 | 16.9050 | XAMS | CCF-83403834000050554-517020180205 | |
05-Feb-2018 13:42:43 | 398 | 16.9050 | XAMS | CCF-83403834000051644-520720180205 | |
05-Feb-2018 13:42:43 | 617 | 16.9050 | XAMS | CCF-83403834000051644-520820180205 | |
05-Feb-2018 13:54:00 | 250 | 16.9250 | XAMS | CCF-83603836000053622-533920180205 | |
05-Feb-2018 13:54:00 | 200 | 16.9250 | XAMS | CCF-83603836000053622-533820180205 | |
05-Feb-2018 13:54:00 | 77 | 16.9250 | XAMS | CCF-83603836000053622-534020180205 | |
05-Feb-2018 13:56:11 | 395 | 16.9400 | XAMS | CCF-83603836000053987-534320180205 | |
05-Feb-2018 13:56:11 | 113 | 16.9400 | XAMS | CCF-83603836000053987-534420180205 | |
05-Feb-2018 13:58:04 | 582 | 16.9450 | XAMS | CCF-83403834000054193-537420180205 | |
05-Feb-2018 13:58:04 | 116 | 16.9450 | XAMS | CCF-83403834000054193-537520180205 | |
05-Feb-2018 14:02:15 | 697 | 16.9600 | XAMS | CCF-83603836000054913-541820180205 | |
05-Feb-2018 14:05:49 | 499 | 16.9700 | XAMS | CCF-83603836000055415-544720180205 | |
05-Feb-2018 14:06:36 | 1 | 16.9650 | XAMS | CCF-83403834000055508-555120180205 | |
05-Feb-2018 14:06:36 | 365 | 16.9650 | XAMS | CCF-83403834000055508-554920180205 | |
05-Feb-2018 14:06:36 | 132 | 16.9650 | XAMS | CCF-83403834000055508-555020180205 | |
05-Feb-2018 14:08:27 | 401 | 16.9650 | XAMS | CCF-83403834000055628-555920180205 | |
05-Feb-2018 14:08:27 | 98 | 16.9650 | XAMS | CCF-83403834000055628-555820180205 | |
05-Feb-2018 14:11:58 | 89 | 16.9600 | XAMS | CCF-83403834000056078-557520180205 | |
05-Feb-2018 14:11:58 | 400 | 16.9600 | XAMS | CCF-83403834000056078-557420180205 | |
05-Feb-2018 14:11:58 | 624 | 16.9600 | XAMS | CCF-83603836000056142-557720180205 | |
05-Feb-2018 14:11:58 | 158 | 16.9600 | XAMS | CCF-83403834000056078-557320180205 | |
05-Feb-2018 14:11:58 | 23 | 16.9600 | XAMS | CCF-83603836000056142-557620180205 | |
05-Feb-2018 14:15:50 | 400 | 16.9500 | XAMS | CCF-83403834000056407-562820180205 | |
05-Feb-2018 14:15:50 | 148 | 16.9500 | XAMS | CCF-83403834000056407-562920180205 | |
05-Feb-2018 14:21:01 | 400 | 16.9450 | XAMS | CCF-83403834000057771-567320180205 | |
05-Feb-2018 14:21:01 | 243 | 16.9450 | XAMS | CCF-83403834000057771-567220180205 | |
05-Feb-2018 14:22:39 | 311 | 16.9400 | XAMS | CCF-83403834000057715-568720180205 | |
05-Feb-2018 14:24:47 | 188 | 16.9550 | XAMS | CCF-83403834000058406-569420180205 | |
05-Feb-2018 14:24:47 | 360 | 16.9550 | XAMS | CCF-83403834000058406-569320180205 | |
05-Feb-2018 14:26:08 | 548 | 16.9550 | XAMS | CCF-83403834000058583-570320180205 | |
05-Feb-2018 14:28:03 | 99 | 16.9550 | XAMS | CCF-83403834000058980-573120180205 | |
05-Feb-2018 14:28:03 | 400 | 16.9550 | XAMS | CCF-83403834000058980-573020180205 | |
05-Feb-2018 14:30:03 | 598 | 16.9450 | XAMS | CCF-83403834000059139-574020180205 | |
05-Feb-2018 14:36:02 | 225 | 16.9750 | XAMS | CCF-83403834000060722-589120180205 | |
05-Feb-2018 14:36:02 | 373 | 16.9750 | XAMS | CCF-83403834000060722-589220180205 | |
05-Feb-2018 14:37:59 | 46 | 16.9650 | XAMS | CCF-83403834000061000-591620180205 | |
05-Feb-2018 14:37:59 | 1573 | 16.9650 | XAMS | CCF-83403834000061000-591720180205 | |
05-Feb-2018 14:39:01 | 897 | 16.9600 | XAMS | CCF-83403834000061190-594320180205 | |
05-Feb-2018 14:39:10 | 6 | 16.9550 | XAMS | CCF-83603836000061352-595720180205 | |
05-Feb-2018 14:41:34 | 197 | 16.9550 | XAMS | CCF-83403834000061619-605220180205 | |
05-Feb-2018 14:41:36 | 148 | 16.9550 | XAMS | CCF-83603836000061747-605720180205 | |
05-Feb-2018 14:41:39 | 132 | 16.9550 | XAMS | CCF-83603836000061747-607420180205 | |
05-Feb-2018 14:41:39 | 54 | 16.9550 | XAMS | CCF-83603836000061747-607720180205 | |
05-Feb-2018 14:41:39 | 249 | 16.9550 | XAMS | CCF-83603836000061747-607320180205 | |
05-Feb-2018 14:44:11 | 548 | 16.9600 | XAMS | CCF-83403834000061940-614120180205 | |
05-Feb-2018 14:45:18 | 16 | 16.9550 | XAMS | CCF-83403834000062301-625620180205 | |
05-Feb-2018 14:45:18 | 364 | 16.9550 | XAMS | CCF-83403834000062301-626120180205 | |
05-Feb-2018 14:45:20 | 267 | 16.9550 | XAMS | CCF-83403834000062301-626420180205 | |
05-Feb-2018 14:49:38 | 410 | 16.9500 | XAMS | CCF-83403834000062412-631520180205 | |
05-Feb-2018 14:50:36 | 552 | 16.9500 | XAMS | CCF-83403834000064140-633420180205 | |
05-Feb-2018 14:52:28 | 50 | 16.9350 | XAMS | CCF-83403834000064335-634920180205 | |
05-Feb-2018 14:52:49 | 498 | 16.9350 | XAMS | CCF-83403834000064335-635020180205 | |
05-Feb-2018 14:53:58 | 400 | 16.9300 | XAMS | CCF-83603836000064424-635920180205 | |
05-Feb-2018 14:53:58 | 247 | 16.9300 | XAMS | CCF-83603836000064424-636020180205 | |
05-Feb-2018 14:54:39 | 404 | 16.9250 | XAMS | CCF-83603836000065113-637220180205 | |
05-Feb-2018 14:57:37 | 250 | 16.9250 | XAMS | CCF-83603836000065113-638520180205 | |
05-Feb-2018 14:57:47 | 36 | 16.9250 | XAMS | CCF-83603836000065113-638620180205 | |
05-Feb-2018 14:57:54 | 108 | 16.9200 | XAMS | CCF-83403834000065281-639320180205 | |
05-Feb-2018 14:57:54 | 96 | 16.9200 | XAMS | CCF-83403834000065281-639220180205 | |
05-Feb-2018 14:57:54 | 480 | 16.9200 | XAMS | CCF-83403834000065281-639420180205 | |
05-Feb-2018 15:00:20 | 10 | 16.8950 | XAMS | CCF-83403834000067382-643220180205 | |
05-Feb-2018 15:00:20 | 75 | 16.8950 | XAMS | CCF-83403834000067382-642920180205 | |
05-Feb-2018 15:00:20 | 498 | 16.8950 | XAMS | CCF-83403834000067382-643120180205 | |
05-Feb-2018 15:00:20 | 105 | 16.8950 | XAMS | CCF-83403834000067382-643020180205 | |
05-Feb-2018 15:01:17 | 573 | 16.8850 | XAMS | CCF-83603836000068008-645020180205 | |
05-Feb-2018 15:01:17 | 555 | 16.8850 | XAMS | CCF-83403834000067814-644920180205 | |
05-Feb-2018 15:03:40 | 166 | 16.8750 | XAMS | CCF-83403834000068431-651420180205 | |
05-Feb-2018 15:03:40 | 432 | 16.8750 | XAMS | CCF-83403834000068431-651520180205 | |
05-Feb-2018 15:05:41 | 7 | 16.8750 | XAMS | CCF-83603836000069184-654920180205 | |
05-Feb-2018 15:05:41 | 541 | 16.8750 | XAMS | CCF-83603836000069184-655020180205 | |
05-Feb-2018 15:09:21 | 23 | 16.8800 | XAMS | CCF-83603836000070285-659920180205 | |
05-Feb-2018 15:09:21 | 525 | 16.8800 | XAMS | CCF-83603836000070144-659820180205 | |
05-Feb-2018 15:11:00 | 148 | 16.8800 | XAMS | CCF-83403834000070772-662420180205 | |
05-Feb-2018 15:11:00 | 400 | 16.8800 | XAMS | CCF-83403834000070772-662320180205 | |
05-Feb-2018 15:15:28 | 548 | 16.9100 | XAMS | CCF-83603836000072126-665820180205 | |
05-Feb-2018 15:18:25 | 508 | 16.9300 | XAMS | CCF-83403834000073121-667920180205 | |
05-Feb-2018 15:23:40 | 390 | 16.9500 | XAMS | CCF-83603836000075060-675120180205 | |
05-Feb-2018 15:23:40 | 320 | 16.9500 | XAMS | CCF-83603836000075060-674920180205 | |
05-Feb-2018 15:23:40 | 178 | 16.9500 | XAMS | CCF-83603836000075060-675020180205 | |
05-Feb-2018 15:23:40 | 60 | 16.9500 | XAMS | CCF-83603836000075060-675220180205 | |
05-Feb-2018 15:25:20 | 200 | 16.9500 | XAMS | CCF-83403834000075603-678220180205 | |
05-Feb-2018 15:25:20 | 298 | 16.9500 | XAMS | CCF-83403834000075603-678320180205 | |
05-Feb-2018 15:26:15 | 746 | 16.9550 | XAMS | CCF-83603836000075974-681420180205 | |
05-Feb-2018 15:26:22 | 498 | 16.9500 | XAMS | CCF-83603836000075895-682520180205 | |
05-Feb-2018 15:26:22 | 122 | 16.9500 | XAMS | CCF-83603836000075895-682420180205 | |
05-Feb-2018 15:26:22 | 101 | 16.9500 | XAMS | CCF-83403834000075853-682720180205 | |
05-Feb-2018 15:26:22 | 397 | 16.9500 | XAMS | CCF-83603836000075895-682620180205 | |
05-Feb-2018 15:29:39 | 270 | 16.9500 | XAMS | CCF-83403834000075853-686520180205 | |
05-Feb-2018 15:29:39 | 267 | 16.9500 | XAMS | CCF-83403834000075853-686720180205 | |
05-Feb-2018 15:29:39 | 57 | 16.9500 | XAMS | CCF-83403834000075853-686620180205 | |
05-Feb-2018 15:33:43 | 25 | 16.9500 | XAMS | CCF-83603836000078380-691220180205 | |
05-Feb-2018 15:33:43 | 674 | 16.9500 | XAMS | CCF-83603836000078380-691120180205 | |
05-Feb-2018 15:37:53 | 174 | 16.9500 | XAMS | CCF-83603836000080064-696320180205 | |
05-Feb-2018 15:37:53 | 473 | 16.9500 | XAMS | CCF-83603836000080064-696220180205 | |
05-Feb-2018 15:38:22 | 500 | 16.9450 | XAMS | CCF-83403834000080004-697320180205 | |
05-Feb-2018 15:39:25 | 500 | 16.9450 | XAMS | CCF-83403834000080575-699520180205 | |
05-Feb-2018 15:41:27 | 168 | 16.9500 | XAMS | CCF-83403834000081074-701920180205 | |
05-Feb-2018 15:41:41 | 215 | 16.9500 | XAMS | CCF-83603836000081214-703420180205 | |
05-Feb-2018 15:41:41 | 422 | 16.9500 | XAMS | CCF-83403834000081146-703220180205 | |
05-Feb-2018 15:41:41 | 275 | 16.9500 | XAMS | CCF-83403834000081146-703120180205 | |
05-Feb-2018 15:44:34 | 666 | 16.9450 | XAMS | CCF-83603836000082252-711620180205 | |
05-Feb-2018 15:47:30 | 527 | 16.9500 | XAMS | CCF-83603836000082739-715720180205 | |
05-Feb-2018 15:49:41 | 148 | 16.9550 | XAMS | CCF-83403834000083882-722720180205 | |
05-Feb-2018 15:49:41 | 400 | 16.9550 | XAMS | CCF-83403834000083882-722620180205 | |
05-Feb-2018 15:51:41 | 155 | 16.9400 | XAMS | CCF-83403834000084378-727420180205 | |
05-Feb-2018 15:51:41 | 400 | 16.9400 | XAMS | CCF-83403834000084378-727320180205 | |
05-Feb-2018 15:51:41 | 282 | 16.9400 | XAMS | CCF-83403834000084378-727220180205 | |
05-Feb-2018 15:52:22 | 560 | 16.9350 | XAMS | CCF-83603836000084414-727520180205 | |
05-Feb-2018 15:53:20 | 747 | 16.9350 | XAMS | CCF-83603836000085068-731220180205 | |
05-Feb-2018 15:55:05 | 337 | 16.9250 | XAMS | CCF-83603836000084933-736020180205 | |
05-Feb-2018 15:55:07 | 647 | 16.9200 | XAMS | CCF-83603836000085732-736120180205 | |
05-Feb-2018 15:58:55 | 499 | 16.9450 | XAMS | CCF-83403834000087181-741420180205 | |
05-Feb-2018 16:03:03 | 506 | 16.9450 | XAMS | CCF-83403834000088996-753520180205 | |
05-Feb-2018 16:04:52 | 463 | 16.9450 | XAMS | CCF-83403834000089613-755720180205 | |
05-Feb-2018 16:04:52 | 126 | 16.9450 | XAMS | CCF-83403834000089613-755820180205 | |
05-Feb-2018 16:05:24 | 471 | 16.9400 | XAMS | CCF-83403834000089622-756420180205 | |
05-Feb-2018 16:06:30 | 48 | 16.9500 | XAMS | CCF-83603836000090316-758820180205 | |
05-Feb-2018 16:06:30 | 500 | 16.9500 | XAMS | CCF-83603836000090316-758720180205 | |
05-Feb-2018 16:07:56 | 323 | 16.9450 | XAMS | CCF-83603836000090831-760420180205 | |
05-Feb-2018 16:07:56 | 172 | 16.9450 | XAMS | CCF-83603836000090831-760320180205 | |
05-Feb-2018 16:09:36 | 159 | 16.9450 | XAMS | CCF-83603836000091323-762120180205 | |
05-Feb-2018 16:09:36 | 340 | 16.9450 | XAMS | CCF-83603836000091323-762020180205 | |
05-Feb-2018 16:11:11 | 400 | 16.9450 | XAMS | CCF-83603836000091922-764520180205 | |
05-Feb-2018 16:11:11 | 350 | 16.9450 | XAMS | CCF-83603836000091922-764620180205 | |
05-Feb-2018 16:11:11 | 13 | 16.9450 | XAMS | CCF-83603836000091922-764720180205 | |
05-Feb-2018 16:12:27 | 74 | 16.9400 | XAMS | CCF-83403834000091858-766720180205 | |
05-Feb-2018 16:12:52 | 262 | 16.9400 | XAMS | CCF-83403834000091858-766820180205 | |
05-Feb-2018 16:13:10 | 27 | 16.9400 | XAMS | CCF-83403834000091858-767220180205 | |
05-Feb-2018 16:13:10 | 400 | 16.9400 | XAMS | CCF-83403834000091858-767120180205 | |
05-Feb-2018 16:13:57 | 201 | 16.9350 | XAMS | CCF-83603836000091923-767820180205 | |
05-Feb-2018 16:14:07 | 400 | 16.9350 | XAMS | CCF-83603836000091923-767920180205 | |
05-Feb-2018 16:14:07 | 45 | 16.9350 | XAMS | CCF-83603836000091923-768020180205 | |
05-Feb-2018 16:14:39 | 146 | 16.9250 | XAMS | CCF-83403834000093257-770420180205 | |
05-Feb-2018 16:14:50 | 551 | 16.9250 | XAMS | CCF-83403834000093257-770620180205 | |
05-Feb-2018 16:18:59 | 712 | 16.9100 | XAMS | CCF-83603836000095270-777820180205 | |
05-Feb-2018 16:19:41 | 369 | 16.9100 | XAMS | CCF-83403834000095703-779020180205 | |
05-Feb-2018 16:19:41 | 338 | 16.9100 | XAMS | CCF-83403834000095703-779120180205 | |
05-Feb-2018 16:20:06 | 498 | 16.9050 | XAMS | CCF-83603836000094116-779220180205 | |
05-Feb-2018 16:22:56 | 240 | 16.8950 | XAMS | CCF-83403834000096342-781620180205 | |
05-Feb-2018 16:22:56 | 351 | 16.8950 | XAMS | CCF-83403834000096342-781720180205 | |
05-Feb-2018 16:22:57 | 305 | 16.8950 | XAMS | CCF-83403834000096342-781520180205 | |
05-Feb-2018 16:24:31 | 122 | 16.8950 | XAMS | CCF-83603836000097725-785520180205 | |
05-Feb-2018 16:24:31 | 270 | 16.8950 | XAMS | CCF-83603836000097725-785420180205 | |
05-Feb-2018 16:24:31 | 34 | 16.8950 | XAMS | CCF-83603836000097725-785320180205 |