Last checked at 12 Jun 2018 17:09
12 June 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 117,638 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1681.5570 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 75,791,800 ordinary shares in treasury, and has 1,048,370,191 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,714,014 shares.
RELX NV announces that today it purchased through UBS Limited 104,740 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.9193 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,556,229 ordinary shares in treasury, and has 933,971,304 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,993,129 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: | 12 June 2018 |
Number of ordinary shares purchased: | 117,638 |
Volume weighted average price paid per share (p): | 1681.5570 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
12-Jun-2018 | 15:27:52 | 511 | 1676.00 | XLON | 1691086 | |
12-Jun-2018 | 15:27:52 | 882 | 1676.00 | XLON | 1691084 | |
12-Jun-2018 | 15:26:55 | 792 | 1676.00 | XLON | 1688871 | |
12-Jun-2018 | 15:25:45 | 612 | 1676.50 | XLON | 1685160 | |
12-Jun-2018 | 15:25:45 | 704 | 1676.50 | XLON | 1685158 | |
12-Jun-2018 | 15:25:45 | 86 | 1676.50 | XLON | 1685156 | |
12-Jun-2018 | 15:22:58 | 746 | 1676.50 | XLON | 1676667 | |
12-Jun-2018 | 15:22:58 | 1,062 | 1676.50 | XLON | 1676664 | |
12-Jun-2018 | 15:18:16 | 488 | 1676.50 | XLON | 1661901 | |
12-Jun-2018 | 15:18:16 | 278 | 1676.50 | XLON | 1661899 | |
12-Jun-2018 | 15:17:09 | 685 | 1676.50 | XLON | 1658645 | |
12-Jun-2018 | 15:15:13 | 896 | 1677.00 | XLON | 1652328 | |
12-Jun-2018 | 15:14:58 | 939 | 1677.50 | XLON | 1651370 | |
12-Jun-2018 | 15:14:58 | 94 | 1677.50 | XLON | 1651372 | |
12-Jun-2018 | 15:10:00 | 721 | 1676.00 | XLON | 1637902 | |
12-Jun-2018 | 15:07:28 | 577 | 1676.00 | XLON | 1631899 | |
12-Jun-2018 | 15:07:28 | 123 | 1676.00 | XLON | 1631897 | |
12-Jun-2018 | 15:06:40 | 656 | 1675.00 | XLON | 1629957 | |
12-Jun-2018 | 15:02:37 | 663 | 1675.00 | XLON | 1620430 | |
12-Jun-2018 | 15:01:06 | 210 | 1676.00 | XLON | 1616729 | |
12-Jun-2018 | 15:01:06 | 474 | 1676.00 | XLON | 1616727 | |
12-Jun-2018 | 14:57:07 | 738 | 1675.50 | XLON | 1604132 | |
12-Jun-2018 | 14:56:18 | 785 | 1675.50 | XLON | 1602504 | |
12-Jun-2018 | 14:56:13 | 684 | 1676.00 | XLON | 1602259 | |
12-Jun-2018 | 14:53:46 | 913 | 1676.50 | XLON | 1596869 | |
12-Jun-2018 | 14:52:12 | 745 | 1677.00 | XLON | 1593563 | |
12-Jun-2018 | 14:46:10 | 725 | 1676.50 | XLON | 1579702 | |
12-Jun-2018 | 14:42:21 | 791 | 1676.50 | XLON | 1570551 | |
12-Jun-2018 | 14:39:30 | 705 | 1677.50 | XLON | 1564089 | |
12-Jun-2018 | 14:36:11 | 651 | 1677.50 | XLON | 1555929 | |
12-Jun-2018 | 14:34:40 | 794 | 1677.50 | XLON | 1552131 | |
12-Jun-2018 | 14:32:39 | 345 | 1678.00 | XLON | 1548059 | |
12-Jun-2018 | 14:32:39 | 357 | 1678.00 | XLON | 1548057 | |
12-Jun-2018 | 14:30:40 | 782 | 1678.50 | XLON | 1543888 | |
12-Jun-2018 | 14:26:58 | 745 | 1678.50 | XLON | 1534627 | |
12-Jun-2018 | 14:26:46 | 291 | 1679.00 | XLON | 1534181 | |
12-Jun-2018 | 14:26:46 | 490 | 1679.00 | XLON | 1534179 | |
12-Jun-2018 | 14:24:00 | 330 | 1679.00 | XLON | 1525587 | |
12-Jun-2018 | 14:24:00 | 747 | 1679.00 | XLON | 1525585 | |
12-Jun-2018 | 14:23:02 | 773 | 1679.50 | XLON | 1523055 | |
12-Jun-2018 | 14:14:46 | 734 | 1678.00 | XLON | 1503044 | |
12-Jun-2018 | 14:10:32 | 787 | 1679.00 | XLON | 1493492 | |
12-Jun-2018 | 14:10:15 | 477 | 1679.50 | XLON | 1492929 | |
12-Jun-2018 | 14:10:15 | 236 | 1679.50 | XLON | 1492927 | |
12-Jun-2018 | 14:06:21 | 778 | 1679.50 | XLON | 1483343 | |
12-Jun-2018 | 14:03:36 | 500 | 1678.00 | XLON | 1476403 | |
12-Jun-2018 | 14:03:36 | 188 | 1678.00 | XLON | 1476401 | |
12-Jun-2018 | 14:01:39 | 754 | 1678.00 | XLON | 1471813 | |
12-Jun-2018 | 13:59:24 | 735 | 1679.50 | XLON | 1465922 | |
12-Jun-2018 | 13:56:04 | 75 | 1679.00 | XLON | 1456905 | |
12-Jun-2018 | 13:56:04 | 200 | 1679.00 | XLON | 1456903 | |
12-Jun-2018 | 13:56:04 | 400 | 1679.00 | XLON | 1456901 | |
12-Jun-2018 | 13:54:38 | 779 | 1679.50 | XLON | 1452626 | |
12-Jun-2018 | 13:52:07 | 667 | 1680.50 | XLON | 1445575 | |
12-Jun-2018 | 13:50:01 | 294 | 1679.00 | XLON | 1440548 | |
12-Jun-2018 | 13:50:01 | 500 | 1679.00 | XLON | 1440546 | |
12-Jun-2018 | 13:47:44 | 666 | 1680.00 | XLON | 1434935 | |
12-Jun-2018 | 13:45:11 | 651 | 1680.50 | XLON | 1429306 | |
12-Jun-2018 | 13:42:58 | 715 | 1681.50 | XLON | 1423614 | |
12-Jun-2018 | 13:42:49 | 708 | 1682.00 | XLON | 1423161 | |
12-Jun-2018 | 13:37:50 | 701 | 1679.50 | XLON | 1411312 | |
12-Jun-2018 | 13:34:56 | 309 | 1678.50 | XLON | 1403387 | |
12-Jun-2018 | 13:34:56 | 378 | 1678.50 | XLON | 1403385 | |
12-Jun-2018 | 13:33:35 | 775 | 1678.50 | XLON | 1400469 | |
12-Jun-2018 | 13:31:35 | 712 | 1677.50 | XLON | 1394706 | |
12-Jun-2018 | 13:30:58 | 452 | 1678.00 | XLON | 1393180 | |
12-Jun-2018 | 13:30:58 | 500 | 1678.00 | XLON | 1393178 | |
12-Jun-2018 | 13:30:49 | 175 | 1678.50 | XLON | 1392795 | |
12-Jun-2018 | 13:30:49 | 787 | 1678.50 | XLON | 1392797 | |
12-Jun-2018 | 13:30:49 | 727 | 1678.50 | XLON | 1392790 | |
12-Jun-2018 | 13:12:47 | 718 | 1677.50 | XLON | 1357732 | |
12-Jun-2018 | 13:08:58 | 109 | 1677.50 | XLON | 1351321 | |
12-Jun-2018 | 13:08:58 | 531 | 1677.50 | XLON | 1351319 | |
12-Jun-2018 | 13:05:37 | 260 | 1677.00 | XLON | 1345851 | |
12-Jun-2018 | 13:05:37 | 496 | 1677.00 | XLON | 1345849 | |
12-Jun-2018 | 13:02:32 | 753 | 1677.50 | XLON | 1341099 | |
12-Jun-2018 | 12:57:16 | 662 | 1676.50 | XLON | 1332943 | |
12-Jun-2018 | 12:54:27 | 166 | 1677.00 | XLON | 1329219 | |
12-Jun-2018 | 12:54:26 | 562 | 1677.00 | XLON | 1329145 | |
12-Jun-2018 | 12:50:51 | 713 | 1678.00 | XLON | 1324310 | |
12-Jun-2018 | 12:44:58 | 652 | 1678.50 | XLON | 1316942 | |
12-Jun-2018 | 12:44:50 | 732 | 1679.00 | XLON | 1316805 | |
12-Jun-2018 | 12:33:36 | 760 | 1679.50 | XLON | 1303047 | |
12-Jun-2018 | 12:32:59 | 726 | 1679.50 | XLON | 1302196 | |
12-Jun-2018 | 12:24:39 | 785 | 1678.50 | XLON | 1290271 | |
12-Jun-2018 | 12:17:38 | 93 | 1680.00 | XLON | 1281993 | |
12-Jun-2018 | 12:17:38 | 635 | 1680.00 | XLON | 1281991 | |
12-Jun-2018 | 12:13:52 | 726 | 1681.00 | XLON | 1277697 | |
12-Jun-2018 | 12:07:53 | 757 | 1681.00 | XLON | 1271440 | |
12-Jun-2018 | 11:59:03 | 764 | 1681.00 | XLON | 1261390 | |
12-Jun-2018 | 11:56:44 | 684 | 1681.50 | XLON | 1259032 | |
12-Jun-2018 | 11:45:19 | 779 | 1681.00 | XLON | 1246028 | |
12-Jun-2018 | 11:39:17 | 629 | 1680.00 | XLON | 1240392 | |
12-Jun-2018 | 11:39:15 | 20 | 1680.00 | XLON | 1240371 | |
12-Jun-2018 | 11:34:40 | 403 | 1680.00 | XLON | 1235804 | |
12-Jun-2018 | 11:34:30 | 325 | 1680.00 | XLON | 1235672 | |
12-Jun-2018 | 11:28:25 | 324 | 1680.50 | XLON | 1229726 | |
12-Jun-2018 | 11:28:25 | 430 | 1680.50 | XLON | 1229724 | |
12-Jun-2018 | 11:23:32 | 710 | 1681.00 | XLON | 1225114 | |
12-Jun-2018 | 11:13:10 | 689 | 1678.50 | XLON | 1215550 | |
12-Jun-2018 | 11:05:07 | 291 | 1679.00 | XLON | 1207954 | |
12-Jun-2018 | 11:05:06 | 370 | 1679.00 | XLON | 1207922 | |
12-Jun-2018 | 11:04:36 | 650 | 1680.50 | XLON | 1207281 | |
12-Jun-2018 | 10:57:42 | 651 | 1681.50 | XLON | 1200001 | |
12-Jun-2018 | 10:53:39 | 706 | 1681.50 | XLON | 1196046 | |
12-Jun-2018 | 10:53:39 | 47 | 1681.50 | XLON | 1196044 | |
12-Jun-2018 | 10:44:44 | 728 | 1681.00 | XLON | 1187355 | |
12-Jun-2018 | 10:40:31 | 100 | 1680.50 | XLON | 1183168 | |
12-Jun-2018 | 10:40:31 | 679 | 1680.50 | XLON | 1183166 | |
12-Jun-2018 | 10:33:23 | 773 | 1679.00 | XLON | 1175958 | |
12-Jun-2018 | 10:26:37 | 747 | 1678.50 | XLON | 1168621 | |
12-Jun-2018 | 10:19:35 | 678 | 1678.00 | XLON | 1161043 | |
12-Jun-2018 | 10:11:07 | 742 | 1680.00 | XLON | 1151421 | |
12-Jun-2018 | 10:06:56 | 794 | 1681.00 | XLON | 1146391 | |
12-Jun-2018 | 09:59:18 | 432 | 1680.50 | XLON | 1137405 | |
12-Jun-2018 | 09:59:18 | 334 | 1680.50 | XLON | 1137403 | |
12-Jun-2018 | 09:55:16 | 738 | 1681.00 | XLON | 1129203 | |
12-Jun-2018 | 09:51:13 | 330 | 1681.50 | XLON | 1121126 | |
12-Jun-2018 | 09:51:09 | 410 | 1681.50 | XLON | 1120982 | |
12-Jun-2018 | 09:48:05 | 653 | 1681.00 | XLON | 1115618 | |
12-Jun-2018 | 09:45:14 | 22 | 1679.50 | XLON | 1111191 | |
12-Jun-2018 | 09:39:40 | 719 | 1680.00 | XLON | 1100184 | |
12-Jun-2018 | 09:37:00 | 729 | 1681.00 | XLON | 1095557 | |
12-Jun-2018 | 09:31:12 | 748 | 1680.00 | XLON | 1085206 | |
12-Jun-2018 | 09:30:59 | 405 | 1680.50 | XLON | 1084808 | |
12-Jun-2018 | 09:30:59 | 320 | 1680.50 | XLON | 1084806 | |
12-Jun-2018 | 09:30:19 | 728 | 1681.00 | XLON | 1083696 | |
12-Jun-2018 | 09:25:39 | 789 | 1681.50 | XLON | 1075441 | |
12-Jun-2018 | 09:15:24 | 677 | 1681.00 | XLON | 1058254 | |
12-Jun-2018 | 09:12:15 | 678 | 1682.50 | XLON | 1052600 | |
12-Jun-2018 | 09:10:38 | 792 | 1681.50 | XLON | 1049609 | |
12-Jun-2018 | 09:06:50 | 86 | 1679.50 | XLON | 1042022 | |
12-Jun-2018 | 09:05:50 | 668 | 1680.50 | XLON | 1040144 | |
12-Jun-2018 | 09:05:05 | 645 | 1681.00 | XLON | 1038420 | |
12-Jun-2018 | 09:05:05 | 131 | 1681.00 | XLON | 1038418 | |
12-Jun-2018 | 08:59:27 | 772 | 1680.50 | XLON | 1027528 | |
12-Jun-2018 | 08:55:15 | 762 | 1680.00 | XLON | 1019640 | |
12-Jun-2018 | 08:51:23 | 110 | 1680.00 | XLON | 1011038 | |
12-Jun-2018 | 08:51:23 | 536 | 1680.00 | XLON | 1011036 | |
12-Jun-2018 | 08:45:19 | 94 | 1680.00 | XLON | 998063 | |
12-Jun-2018 | 08:45:19 | 653 | 1680.00 | XLON | 998061 | |
12-Jun-2018 | 08:45:19 | 653 | 1680.00 | XLON | 998047 | |
12-Jun-2018 | 08:45:19 | 112 | 1680.00 | XLON | 998043 | |
12-Jun-2018 | 08:38:32 | 279 | 1680.00 | XLON | 984433 | |
12-Jun-2018 | 08:38:04 | 460 | 1680.00 | XLON | 983510 | |
12-Jun-2018 | 08:36:04 | 765 | 1681.00 | XLON | 979858 | |
12-Jun-2018 | 08:30:11 | 730 | 1683.00 | XLON | 967971 | |
12-Jun-2018 | 08:28:44 | 658 | 1681.50 | XLON | 964863 | |
12-Jun-2018 | 08:26:19 | 120 | 1681.50 | XLON | 959686 | |
12-Jun-2018 | 08:26:19 | 20 | 1681.50 | XLON | 959684 | |
12-Jun-2018 | 08:26:19 | 512 | 1681.50 | XLON | 959682 | |
12-Jun-2018 | 08:24:22 | 695 | 1682.00 | XLON | 955876 | |
12-Jun-2018 | 08:22:27 | 174 | 1680.50 | XLON | 952068 | |
12-Jun-2018 | 08:20:34 | 327 | 1681.00 | XLON | 948448 | |
12-Jun-2018 | 08:20:34 | 354 | 1681.00 | XLON | 948446 | |
12-Jun-2018 | 08:19:21 | 124 | 1682.00 | XLON | 945977 | |
12-Jun-2018 | 08:19:21 | 640 | 1682.00 | XLON | 945975 | |
12-Jun-2018 | 08:16:05 | 646 | 1682.50 | XLON | 939552 | |
12-Jun-2018 | 08:13:07 | 745 | 1681.00 | XLON | 933344 | |
12-Jun-2018 | 08:10:33 | 756 | 1681.00 | XLON | 928818 | |
12-Jun-2018 | 08:08:21 | 765 | 1683.50 | XLON | 924118 | |
12-Jun-2018 | 08:04:45 | 720 | 1683.50 | XLON | 913871 | |
12-Jun-2018 | 08:04:40 | 386 | 1684.00 | XLON | 913697 | |
12-Jun-2018 | 08:04:40 | 262 | 1684.00 | XLON | 913695 | |
12-Jun-2018 | 08:00:06 | 729 | 1683.00 | XLON | 904182 | |
12-Jun-2018 | 07:58:20 | 663 | 1684.50 | XLON | 899403 | |
12-Jun-2018 | 07:55:16 | 790 | 1683.50 | XLON | 891379 | |
12-Jun-2018 | 07:52:34 | 743 | 1686.50 | XLON | 884834 | |
12-Jun-2018 | 07:52:25 | 708 | 1687.00 | XLON | 884543 | |
12-Jun-2018 | 07:52:18 | 905 | 1687.50 | XLON | 884318 | |
12-Jun-2018 | 07:52:18 | 701 | 1688.00 | XLON | 884316 | |
12-Jun-2018 | 07:52:18 | 642 | 1688.00 | XLON | 884314 | |
12-Jun-2018 | 07:52:04 | 708 | 1688.50 | XLON | 883676 | |
12-Jun-2018 | 07:49:25 | 786 | 1688.50 | XLON | 877219 | |
12-Jun-2018 | 07:48:59 | 292 | 1688.50 | XLON | 876158 | |
12-Jun-2018 | 07:48:46 | 288 | 1688.50 | XLON | 875663 | |
12-Jun-2018 | 07:48:46 | 192 | 1688.50 | XLON | 875661 | |
12-Jun-2018 | 07:46:42 | 153 | 1688.50 | XLON | 870695 | |
12-Jun-2018 | 07:46:40 | 499 | 1688.50 | XLON | 870537 | |
12-Jun-2018 | 07:46:40 | 60 | 1688.50 | XLON | 870535 | |
12-Jun-2018 | 07:45:09 | 466 | 1688.50 | XLON | 867254 | |
12-Jun-2018 | 07:44:47 | 196 | 1688.50 | XLON | 866504 | |
12-Jun-2018 | 07:43:44 | 739 | 1688.50 | XLON | 864006 | |
12-Jun-2018 | 07:42:14 | 764 | 1688.50 | XLON | 860452 | |
12-Jun-2018 | 07:39:03 | 730 | 1688.50 | XLON | 852768 | |
12-Jun-2018 | 07:38:47 | 772 | 1688.50 | XLON | 852054 | |
12-Jun-2018 | 07:38:40 | 771 | 1689.00 | XLON | 851702 | |
12-Jun-2018 | 07:35:51 | 679 | 1688.50 | XLON | 844589 | |
12-Jun-2018 | 07:34:00 | 389 | 1688.50 | XLON | 839572 | |
12-Jun-2018 | 07:34:00 | 320 | 1688.50 | XLON | 839570 | |
12-Jun-2018 | 07:32:10 | 397 | 1689.50 | XLON | 834456 | |
12-Jun-2018 | 07:32:06 | 380 | 1689.50 | XLON | 834089 | |
12-Jun-2018 | 07:31:52 | 695 | 1689.50 | XLON | 833343 | |
12-Jun-2018 | 07:30:14 | 82 | 1690.00 | XLON | 828364 | |
12-Jun-2018 | 07:30:09 | 266 | 1690.00 | XLON | 828148 | |
12-Jun-2018 | 07:30:09 | 399 | 1690.00 | XLON | 828146 | |
12-Jun-2018 | 07:27:21 | 697 | 1689.50 | XLON | 819140 | |
12-Jun-2018 | 07:25:36 | 792 | 1690.50 | XLON | 814895 | |
12-Jun-2018 | 07:25:34 | 747 | 1691.00 | XLON | 814845 | |
12-Jun-2018 | 07:25:34 | 274 | 1691.00 | XLON | 814843 | |
12-Jun-2018 | 07:25:33 | 404 | 1691.00 | XLON | 814758 | |
12-Jun-2018 | 07:24:30 | 969 | 1690.50 | XLON | 812582 | |
12-Jun-2018 | 07:23:57 | 653 | 1691.00 | XLON | 811449 | |
12-Jun-2018 | 07:23:57 | 715 | 1691.00 | XLON | 811447 | |
12-Jun-2018 | 07:17:57 | 494 | 1688.50 | XLON | 797346 | |
12-Jun-2018 | 07:17:57 | 283 | 1688.50 | XLON | 797344 | |
12-Jun-2018 | 07:16:29 | 737 | 1690.00 | XLON | 793727 | |
12-Jun-2018 | 07:13:12 | 602 | 1691.50 | XLON | 787921 | |
12-Jun-2018 | 07:13:12 | 169 | 1691.50 | XLON | 787910 | |
12-Jun-2018 | 07:08:19 | 723 | 1695.00 | XLON | 777632 | |
12-Jun-2018 | 07:04:25 | 519 | 1694.50 | XLON | 766248 | |
12-Jun-2018 | 07:04:25 | 184 | 1694.50 | XLON | 766246 | |
12-Jun-2018 | 07:01:20 | 646 | 1696.50 | XLON | 757588 | |
12-Jun-2018 | 07:01:20 | 763 | 1698.00 | XLON | 757584 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
Issuer name: | RELX NV |
ISIN: | NL0006144495 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | EUR |
Aggregated information
Date of purchase: | 12 June 2018 |
Number of ordinary shares purchased: | 104,740 |
Volume weighted average price paid per share (€): | 18.9193 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
12-Jun-2018 | 15:27:44 | 1058 | 18.865 | XAMS | 1690824 | |
12-Jun-2018 | 15:26:22 | 701 | 18.86 | XAMS | 1687098 | |
12-Jun-2018 | 15:25:14 | 544 | 18.865 | XAMS | 1683831 | |
12-Jun-2018 | 15:24:38 | 607 | 18.865 | XAMS | 1681905 | |
12-Jun-2018 | 15:23:41 | 592 | 18.865 | XAMS | 1678737 | |
12-Jun-2018 | 15:22:01 | 595 | 18.865 | XAMS | 1673849 | |
12-Jun-2018 | 15:19:54 | 594 | 18.845 | XAMS | 1667419 | |
12-Jun-2018 | 15:19:14 | 722 | 18.845 | XAMS | 1664917 | |
12-Jun-2018 | 15:14:59 | 73 | 18.85 | XAMS | 1651463 | |
12-Jun-2018 | 15:14:59 | 159 | 18.85 | XAMS | 1651461 | |
12-Jun-2018 | 15:14:59 | 400 | 18.85 | XAMS | 1651459 | |
12-Jun-2018 | 15:14:59 | 682 | 18.85 | XAMS | 1651451 | |
12-Jun-2018 | 15:11:34 | 609 | 18.84 | XAMS | 1642191 | |
12-Jun-2018 | 15:09:18 | 333 | 18.84 | XAMS | 1636172 | |
12-Jun-2018 | 15:09:18 | 305 | 18.84 | XAMS | 1636174 | |
12-Jun-2018 | 15:08:08 | 594 | 18.835 | XAMS | 1633507 | |
12-Jun-2018 | 15:05:49 | 47 | 18.825 | XAMS | 1627976 | |
12-Jun-2018 | 15:05:49 | 538 | 18.825 | XAMS | 1627974 | |
12-Jun-2018 | 15:03:48 | 613 | 18.83 | XAMS | 1623052 | |
12-Jun-2018 | 15:02:32 | 560 | 18.84 | XAMS | 1620240 | |
12-Jun-2018 | 15:01:06 | 574 | 18.845 | XAMS | 1616725 | |
12-Jun-2018 | 14:58:22 | 524 | 18.845 | XAMS | 1606988 | |
12-Jun-2018 | 14:57:20 | 580 | 18.85 | XAMS | 1604683 | |
12-Jun-2018 | 14:57:07 | 123 | 18.855 | XAMS | 1604136 | |
12-Jun-2018 | 14:57:07 | 208 | 18.855 | XAMS | 1604130 | |
12-Jun-2018 | 14:57:07 | 339 | 18.855 | XAMS | 1604128 | |
12-Jun-2018 | 14:53:03 | 590 | 18.85 | XAMS | 1595130 | |
12-Jun-2018 | 14:52:07 | 549 | 18.855 | XAMS | 1593388 | |
12-Jun-2018 | 14:49:11 | 547 | 18.855 | XAMS | 1586690 | |
12-Jun-2018 | 14:47:29 | 528 | 18.845 | XAMS | 1582549 | |
12-Jun-2018 | 14:46:10 | 574 | 18.85 | XAMS | 1579700 | |
12-Jun-2018 | 14:45:10 | 109 | 18.855 | XAMS | 1576965 | |
12-Jun-2018 | 14:45:10 | 532 | 18.855 | XAMS | 1576963 | |
12-Jun-2018 | 14:42:10 | 590 | 18.855 | XAMS | 1569952 | |
12-Jun-2018 | 14:39:48 | 212 | 18.865 | XAMS | 1564691 | |
12-Jun-2018 | 14:39:48 | 392 | 18.865 | XAMS | 1564689 | |
12-Jun-2018 | 14:37:37 | 194 | 18.865 | XAMS | 1559272 | |
12-Jun-2018 | 14:37:37 | 420 | 18.865 | XAMS | 1559270 | |
12-Jun-2018 | 14:36:36 | 744 | 18.865 | XAMS | 1557092 | |
12-Jun-2018 | 14:36:08 | 485 | 18.87 | XAMS | 1555577 | |
12-Jun-2018 | 14:36:08 | 374 | 18.87 | XAMS | 1555575 | |
12-Jun-2018 | 14:30:32 | 539 | 18.87 | XAMS | 1543618 | |
12-Jun-2018 | 14:26:58 | 574 | 18.865 | XAMS | 1534622 | |
12-Jun-2018 | 14:26:45 | 630 | 18.87 | XAMS | 1534159 | |
12-Jun-2018 | 14:23:47 | 659 | 18.87 | XAMS | 1525162 | |
12-Jun-2018 | 14:23:02 | 393 | 18.875 | XAMS | 1523059 | |
12-Jun-2018 | 14:23:02 | 405 | 18.875 | XAMS | 1523057 | |
12-Jun-2018 | 14:19:26 | 586 | 18.87 | XAMS | 1514258 | |
12-Jun-2018 | 14:19:26 | 185 | 18.87 | XAMS | 1514256 | |
12-Jun-2018 | 14:17:10 | 567 | 18.87 | XAMS | 1508543 | |
12-Jun-2018 | 14:17:10 | 577 | 18.87 | XAMS | 1508541 | |
12-Jun-2018 | 14:10:32 | 666 | 18.87 | XAMS | 1493490 | |
12-Jun-2018 | 14:10:15 | 525 | 18.875 | XAMS | 1492923 | |
12-Jun-2018 | 14:10:15 | 544 | 18.875 | XAMS | 1492925 | |
12-Jun-2018 | 14:01:39 | 554 | 18.855 | XAMS | 1471810 | |
12-Jun-2018 | 13:59:24 | 86 | 18.86 | XAMS | 1465918 | |
12-Jun-2018 | 13:59:24 | 547 | 18.86 | XAMS | 1465916 | |
12-Jun-2018 | 13:58:49 | 631 | 18.865 | XAMS | 1464431 | |
12-Jun-2018 | 13:55:48 | 554 | 18.865 | XAMS | 1456243 | |
12-Jun-2018 | 13:53:15 | 648 | 18.875 | XAMS | 1448988 | |
12-Jun-2018 | 13:52:11 | 546 | 18.88 | XAMS | 1445746 | |
12-Jun-2018 | 13:50:01 | 606 | 18.86 | XAMS | 1440510 | |
12-Jun-2018 | 13:49:04 | 538 | 18.865 | XAMS | 1437935 | |
12-Jun-2018 | 13:46:02 | 578 | 18.87 | XAMS | 1431000 | |
12-Jun-2018 | 13:44:12 | 567 | 18.88 | XAMS | 1426827 | |
12-Jun-2018 | 13:42:58 | 607 | 18.885 | XAMS | 1423623 | |
12-Jun-2018 | 13:42:58 | 577 | 18.89 | XAMS | 1423609 | |
12-Jun-2018 | 13:37:49 | 585 | 18.87 | XAMS | 1411219 | |
12-Jun-2018 | 13:34:44 | 556 | 18.85 | XAMS | 1402864 | |
12-Jun-2018 | 13:33:35 | 635 | 18.855 | XAMS | 1400467 | |
12-Jun-2018 | 13:30:58 | 601 | 18.86 | XAMS | 1393175 | |
12-Jun-2018 | 13:30:22 | 615 | 18.865 | XAMS | 1391232 | |
12-Jun-2018 | 13:28:00 | 522 | 18.865 | XAMS | 1383923 | |
12-Jun-2018 | 13:23:25 | 197 | 18.865 | XAMS | 1375862 | |
12-Jun-2018 | 13:23:25 | 429 | 18.865 | XAMS | 1375860 | |
12-Jun-2018 | 13:21:49 | 621 | 18.865 | XAMS | 1372840 | |
12-Jun-2018 | 13:18:13 | 629 | 18.87 | XAMS | 1367253 | |
12-Jun-2018 | 13:12:47 | 538 | 18.87 | XAMS | 1357734 | |
12-Jun-2018 | 13:08:54 | 506 | 18.87 | XAMS | 1351260 | |
12-Jun-2018 | 13:08:54 | 143 | 18.87 | XAMS | 1351262 | |
12-Jun-2018 | 13:05:32 | 531 | 18.86 | XAMS | 1345613 | |
12-Jun-2018 | 13:02:32 | 539 | 18.86 | XAMS | 1341123 | |
12-Jun-2018 | 12:59:24 | 542 | 18.84 | XAMS | 1335955 | |
12-Jun-2018 | 12:57:30 | 600 | 18.85 | XAMS | 1333219 | |
12-Jun-2018 | 12:53:50 | 559 | 18.855 | XAMS | 1328209 | |
12-Jun-2018 | 12:50:51 | 428 | 18.855 | XAMS | 1324314 | |
12-Jun-2018 | 12:50:51 | 106 | 18.855 | XAMS | 1324312 | |
12-Jun-2018 | 12:45:15 | 137 | 18.855 | XAMS | 1317477 | |
12-Jun-2018 | 12:45:15 | 487 | 18.855 | XAMS | 1317475 | |
12-Jun-2018 | 12:43:13 | 636 | 18.86 | XAMS | 1314881 | |
12-Jun-2018 | 12:35:15 | 32 | 18.865 | XAMS | 1305400 | |
12-Jun-2018 | 12:35:15 | 526 | 18.865 | XAMS | 1305398 | |
12-Jun-2018 | 12:32:59 | 611 | 18.875 | XAMS | 1302198 | |
12-Jun-2018 | 12:27:01 | 633 | 18.855 | XAMS | 1293364 | |
12-Jun-2018 | 12:25:46 | 531 | 18.865 | XAMS | 1291685 | |
12-Jun-2018 | 12:21:35 | 523 | 18.875 | XAMS | 1286562 | |
12-Jun-2018 | 12:15:51 | 609 | 18.88 | XAMS | 1280238 | |
12-Jun-2018 | 12:13:52 | 398 | 18.895 | XAMS | 1277688 | |
12-Jun-2018 | 12:13:52 | 125 | 18.895 | XAMS | 1277686 | |
12-Jun-2018 | 12:07:53 | 410 | 18.9 | XAMS | 1271444 | |
12-Jun-2018 | 12:07:53 | 148 | 18.9 | XAMS | 1271442 | |
12-Jun-2018 | 12:02:36 | 528 | 18.9 | XAMS | 1265600 | |
12-Jun-2018 | 11:59:03 | 526 | 18.91 | XAMS | 1261392 | |
12-Jun-2018 | 11:53:43 | 529 | 18.925 | XAMS | 1255797 | |
12-Jun-2018 | 11:50:44 | 601 | 18.93 | XAMS | 1252367 | |
12-Jun-2018 | 11:45:19 | 636 | 18.935 | XAMS | 1246026 | |
12-Jun-2018 | 11:41:32 | 60 | 18.935 | XAMS | 1242505 | |
12-Jun-2018 | 11:41:32 | 471 | 18.935 | XAMS | 1242507 | |
12-Jun-2018 | 11:34:35 | 535 | 18.925 | XAMS | 1235739 | |
12-Jun-2018 | 11:32:47 | 559 | 18.93 | XAMS | 1233755 | |
12-Jun-2018 | 11:28:25 | 430 | 18.925 | XAMS | 1229734 | |
12-Jun-2018 | 11:28:25 | 193 | 18.925 | XAMS | 1229732 | |
12-Jun-2018 | 11:27:12 | 550 | 18.93 | XAMS | 1228523 | |
12-Jun-2018 | 11:23:38 | 450 | 18.93 | XAMS | 1225220 | |
12-Jun-2018 | 11:23:38 | 128 | 18.93 | XAMS | 1225218 | |
12-Jun-2018 | 11:10:06 | 615 | 18.915 | XAMS | 1212952 | |
12-Jun-2018 | 11:04:36 | 580 | 18.92 | XAMS | 1207276 | |
12-Jun-2018 | 11:02:19 | 561 | 18.92 | XAMS | 1204639 | |
12-Jun-2018 | 11:02:19 | 37 | 18.92 | XAMS | 1204637 | |
12-Jun-2018 | 11:02:03 | 566 | 18.92 | XAMS | 1203738 | |
12-Jun-2018 | 11:01:12 | 548 | 18.92 | XAMS | 1203029 | |
12-Jun-2018 | 10:45:20 | 594 | 18.915 | XAMS | 1187931 | |
12-Jun-2018 | 10:41:40 | 535 | 18.915 | XAMS | 1184253 | |
12-Jun-2018 | 10:40:31 | 632 | 18.915 | XAMS | 1183164 | |
12-Jun-2018 | 10:34:12 | 522 | 18.9 | XAMS | 1176815 | |
12-Jun-2018 | 10:24:17 | 639 | 18.9 | XAMS | 1166457 | |
12-Jun-2018 | 10:18:25 | 610 | 18.885 | XAMS | 1159680 | |
12-Jun-2018 | 10:12:25 | 629 | 18.905 | XAMS | 1153279 | |
12-Jun-2018 | 10:09:41 | 522 | 18.91 | XAMS | 1149495 | |
12-Jun-2018 | 10:06:11 | 526 | 18.915 | XAMS | 1145746 | |
12-Jun-2018 | 10:00:28 | 570 | 18.915 | XAMS | 1139148 | |
12-Jun-2018 | 09:58:34 | 555 | 18.925 | XAMS | 1136128 | |
12-Jun-2018 | 09:53:13 | 611 | 18.935 | XAMS | 1125081 | |
12-Jun-2018 | 09:46:42 | 556 | 18.915 | XAMS | 1113376 | |
12-Jun-2018 | 09:41:32 | 325 | 18.92 | XAMS | 1104173 | |
12-Jun-2018 | 09:41:31 | 316 | 18.92 | XAMS | 1104110 | |
12-Jun-2018 | 09:38:58 | 588 | 18.935 | XAMS | 1099078 | |
12-Jun-2018 | 09:35:05 | 523 | 18.93 | XAMS | 1091604 | |
12-Jun-2018 | 09:30:19 | 640 | 18.945 | XAMS | 1083684 | |
12-Jun-2018 | 09:25:49 | 551 | 18.945 | XAMS | 1075787 | |
12-Jun-2018 | 09:25:39 | 246 | 18.95 | XAMS | 1075445 | |
12-Jun-2018 | 09:25:39 | 337 | 18.95 | XAMS | 1075443 | |
12-Jun-2018 | 09:24:26 | 171 | 18.95 | XAMS | 1073549 | |
12-Jun-2018 | 09:24:26 | 383 | 18.95 | XAMS | 1073547 | |
12-Jun-2018 | 09:13:54 | 632 | 18.96 | XAMS | 1055140 | |
12-Jun-2018 | 09:13:08 | 205 | 18.965 | XAMS | 1053916 | |
12-Jun-2018 | 09:13:08 | 250 | 18.965 | XAMS | 1053914 | |
12-Jun-2018 | 09:13:08 | 391 | 18.965 | XAMS | 1053897 | |
12-Jun-2018 | 09:13:08 | 224 | 18.965 | XAMS | 1053895 | |
12-Jun-2018 | 09:09:32 | 226 | 18.96 | XAMS | 1047835 | |
12-Jun-2018 | 09:09:32 | 424 | 18.96 | XAMS | 1047833 | |
12-Jun-2018 | 09:06:00 | 380 | 18.935 | XAMS | 1040620 | |
12-Jun-2018 | 09:06:00 | 264 | 18.935 | XAMS | 1040618 | |
12-Jun-2018 | 08:59:27 | 554 | 18.925 | XAMS | 1027526 | |
12-Jun-2018 | 08:55:29 | 646 | 18.93 | XAMS | 1019920 | |
12-Jun-2018 | 08:51:42 | 597 | 18.94 | XAMS | 1011860 | |
12-Jun-2018 | 08:51:23 | 618 | 18.945 | XAMS | 1011034 | |
12-Jun-2018 | 08:45:19 | 627 | 18.945 | XAMS | 998049 | |
12-Jun-2018 | 08:39:55 | 591 | 18.945 | XAMS | 986956 | |
12-Jun-2018 | 08:36:04 | 87 | 18.955 | XAMS | 979854 | |
12-Jun-2018 | 08:36:04 | 447 | 18.955 | XAMS | 979856 | |
12-Jun-2018 | 08:33:03 | 600 | 18.96 | XAMS | 974040 | |
12-Jun-2018 | 08:30:10 | 612 | 18.965 | XAMS | 967866 | |
12-Jun-2018 | 08:27:47 | 38 | 18.965 | XAMS | 963452 | |
12-Jun-2018 | 08:27:47 | 535 | 18.965 | XAMS | 963450 | |
12-Jun-2018 | 08:24:34 | 532 | 18.965 | XAMS | 956272 | |
12-Jun-2018 | 08:22:27 | 639 | 18.945 | XAMS | 951830 | |
12-Jun-2018 | 08:19:44 | 583 | 18.945 | XAMS | 946712 | |
12-Jun-2018 | 08:16:05 | 563 | 18.955 | XAMS | 939554 | |
12-Jun-2018 | 08:12:10 | 616 | 18.955 | XAMS | 931979 | |
12-Jun-2018 | 08:10:20 | 637 | 18.96 | XAMS | 928481 | |
12-Jun-2018 | 08:07:59 | 535 | 18.98 | XAMS | 920815 | |
12-Jun-2018 | 08:05:38 | 589 | 18.96 | XAMS | 915614 | |
12-Jun-2018 | 08:04:59 | 592 | 18.965 | XAMS | 914387 | |
12-Jun-2018 | 07:59:36 | 578 | 18.965 | XAMS | 903029 | |
12-Jun-2018 | 07:58:13 | 623 | 18.99 | XAMS | 898964 | |
12-Jun-2018 | 07:54:31 | 494 | 18.995 | XAMS | 889687 | |
12-Jun-2018 | 07:54:31 | 122 | 18.995 | XAMS | 889685 | |
12-Jun-2018 | 07:52:34 | 594 | 19.02 | XAMS | 884836 | |
12-Jun-2018 | 07:52:25 | 571 | 19.025 | XAMS | 884545 | |
12-Jun-2018 | 07:50:51 | 439 | 19.02 | XAMS | 880597 | |
12-Jun-2018 | 07:50:51 | 162 | 19.02 | XAMS | 880595 | |
12-Jun-2018 | 07:46:40 | 593 | 19.01 | XAMS | 870490 | |
12-Jun-2018 | 07:43:44 | 602 | 19.005 | XAMS | 864004 | |
12-Jun-2018 | 07:40:08 | 597 | 19 | XAMS | 855399 | |
12-Jun-2018 | 07:38:46 | 621 | 19.005 | XAMS | 852020 | |
12-Jun-2018 | 07:38:40 | 619 | 19.01 | XAMS | 851719 | |
12-Jun-2018 | 07:35:43 | 594 | 19 | XAMS | 844114 | |
12-Jun-2018 | 07:32:41 | 606 | 19.005 | XAMS | 835633 | |
12-Jun-2018 | 07:31:51 | 526 | 19.015 | XAMS | 833287 | |
12-Jun-2018 | 07:30:14 | 570 | 19.005 | XAMS | 828369 | |
12-Jun-2018 | 07:29:04 | 600 | 19.01 | XAMS | 825140 | |
12-Jun-2018 | 07:25:56 | 612 | 19.005 | XAMS | 815550 | |
12-Jun-2018 | 07:25:35 | 606 | 19.01 | XAMS | 814853 | |
12-Jun-2018 | 07:25:34 | 542 | 19.015 | XAMS | 814847 | |
12-Jun-2018 | 07:25:33 | 637 | 19.02 | XAMS | 814756 | |
12-Jun-2018 | 07:23:57 | 372 | 19.02 | XAMS | 811453 | |
12-Jun-2018 | 07:23:57 | 270 | 19.02 | XAMS | 811451 | |
12-Jun-2018 | 07:23:57 | 634 | 19.02 | XAMS | 811445 | |
12-Jun-2018 | 07:17:41 | 564 | 19.005 | XAMS | 796839 | |
12-Jun-2018 | 07:16:30 | 564 | 19.015 | XAMS | 793751 | |
12-Jun-2018 | 07:16:22 | 543 | 19.02 | XAMS | 793553 | |
12-Jun-2018 | 07:16:22 | 29 | 19.02 | XAMS | 793551 | |
12-Jun-2018 | 07:16:01 | 600 | 19.03 | XAMS | 792969 | |
12-Jun-2018 | 07:14:57 | 624 | 19.045 | XAMS | 791148 | |
12-Jun-2018 | 07:13:09 | 612 | 19.055 | XAMS | 787853 | |
12-Jun-2018 | 07:10:11 | 552 | 19.075 | XAMS | 782181 | |
12-Jun-2018 | 07:10:09 | 530 | 19.085 | XAMS | 782124 | |
12-Jun-2018 | 07:06:56 | 570 | 19.1 | XAMS | 773842 | |
12-Jun-2018 | 07:04:25 | 295 | 19.085 | XAMS | 766244 | |
12-Jun-2018 | 07:04:25 | 332 | 19.085 | XAMS | 766242 | |
12-Jun-2018 | 07:01:20 | 538 | 19.105 | XAMS | 757597 | |
12-Jun-2018 | 07:01:20 | 544 | 19.12 | XAMS | 757586 | |
12-Jun-2018 | 07:01:20 | 650 | 19.14 | XAMS | 757582 |