Last checked at 14 May 2018 17:15
14 May 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 124,657 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1582.6904 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,374,251 ordinary shares in treasury, and has 1,050,687,533 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,296,465 shares.
RELX NV announces that today it purchased through UBS Limited 110,989 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8704 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,403,744 ordinary shares in treasury, and has 935,980,951 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,840,644 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: | 14 May 2018 |
Number of ordinary shares purchased: | 124,657 |
Volume weighted average price paid per share (p): | 1582.6904 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
14-May-2018 | 15:28:06 | 754 | 1583.00 | XLON | 1292270 | |
14-May-2018 | 15:28:06 | 481 | 1583.00 | XLON | 1292268 | |
14-May-2018 | 15:28:05 | 638 | 1583.00 | XLON | 1292213 | |
14-May-2018 | 15:25:04 | 176 | 1584.00 | XLON | 1283612 | |
14-May-2018 | 15:24:51 | 449 | 1584.00 | XLON | 1283007 | |
14-May-2018 | 15:24:45 | 651 | 1584.50 | XLON | 1282689 | |
14-May-2018 | 15:24:45 | 1,336 | 1584.50 | XLON | 1282687 | |
14-May-2018 | 15:20:08 | 816 | 1584.00 | XLON | 1266748 | |
14-May-2018 | 15:20:06 | 775 | 1584.50 | XLON | 1266591 | |
14-May-2018 | 15:20:06 | 435 | 1584.50 | XLON | 1266589 | |
14-May-2018 | 15:15:17 | 745 | 1582.50 | XLON | 1251988 | |
14-May-2018 | 15:15:14 | 716 | 1583.50 | XLON | 1251829 | |
14-May-2018 | 15:15:14 | 669 | 1583.50 | XLON | 1251827 | |
14-May-2018 | 15:15:14 | 298 | 1583.50 | XLON | 1251825 | |
14-May-2018 | 15:10:11 | 713 | 1582.50 | XLON | 1238536 | |
14-May-2018 | 15:10:11 | 710 | 1582.50 | XLON | 1238538 | |
14-May-2018 | 15:05:31 | 659 | 1581.50 | XLON | 1226998 | |
14-May-2018 | 15:05:23 | 605 | 1582.00 | XLON | 1226752 | |
14-May-2018 | 15:03:51 | 709 | 1581.00 | XLON | 1223108 | |
14-May-2018 | 15:03:51 | 797 | 1581.00 | XLON | 1223106 | |
14-May-2018 | 15:00:01 | 652 | 1579.50 | XLON | 1213114 | |
14-May-2018 | 14:57:57 | 748 | 1579.50 | XLON | 1206630 | |
14-May-2018 | 14:57:57 | 740 | 1579.50 | XLON | 1206628 | |
14-May-2018 | 14:57:57 | 729 | 1579.50 | XLON | 1206626 | |
14-May-2018 | 14:57:57 | 681 | 1579.50 | XLON | 1206624 | |
14-May-2018 | 14:57:57 | 617 | 1579.50 | XLON | 1206622 | |
14-May-2018 | 14:56:37 | 164 | 1580.00 | XLON | 1203990 | |
14-May-2018 | 14:56:37 | 337 | 1580.00 | XLON | 1203988 | |
14-May-2018 | 14:56:37 | 149 | 1580.00 | XLON | 1203986 | |
14-May-2018 | 14:47:15 | 715 | 1580.00 | XLON | 1183766 | |
14-May-2018 | 14:46:10 | 700 | 1580.50 | XLON | 1181466 | |
14-May-2018 | 14:43:18 | 912 | 1580.00 | XLON | 1174821 | |
14-May-2018 | 14:43:17 | 30 | 1580.50 | XLON | 1174789 | |
14-May-2018 | 14:43:17 | 549 | 1580.50 | XLON | 1174787 | |
14-May-2018 | 14:43:17 | 266 | 1580.50 | XLON | 1174785 | |
14-May-2018 | 14:38:26 | 675 | 1580.00 | XLON | 1163279 | |
14-May-2018 | 14:35:08 | 649 | 1579.00 | XLON | 1155996 | |
14-May-2018 | 14:33:58 | 671 | 1579.50 | XLON | 1153335 | |
14-May-2018 | 14:33:57 | 26 | 1579.50 | XLON | 1153302 | |
14-May-2018 | 14:33:57 | 659 | 1579.50 | XLON | 1153300 | |
14-May-2018 | 14:27:24 | 489 | 1579.50 | XLON | 1140070 | |
14-May-2018 | 14:27:15 | 100 | 1579.50 | XLON | 1139692 | |
14-May-2018 | 14:27:15 | 61 | 1579.50 | XLON | 1139690 | |
14-May-2018 | 14:26:53 | 719 | 1580.50 | XLON | 1138877 | |
14-May-2018 | 14:26:23 | 652 | 1580.50 | XLON | 1137822 | |
14-May-2018 | 14:25:05 | 669 | 1580.50 | XLON | 1133856 | |
14-May-2018 | 14:25:05 | 1,124 | 1580.50 | XLON | 1133854 | |
14-May-2018 | 14:17:24 | 660 | 1579.50 | XLON | 1118573 | |
14-May-2018 | 14:15:26 | 833 | 1580.00 | XLON | 1115231 | |
14-May-2018 | 14:14:23 | 750 | 1580.50 | XLON | 1112659 | |
14-May-2018 | 14:14:23 | 1,060 | 1580.50 | XLON | 1112657 | |
14-May-2018 | 14:09:38 | 694 | 1579.50 | XLON | 1101665 | |
14-May-2018 | 14:09:38 | 469 | 1579.50 | XLON | 1101663 | |
14-May-2018 | 14:09:38 | 146 | 1579.50 | XLON | 1101659 | |
14-May-2018 | 14:09:38 | 155 | 1579.50 | XLON | 1101657 | |
14-May-2018 | 14:09:38 | 337 | 1579.50 | XLON | 1101655 | |
14-May-2018 | 14:09:38 | 115 | 1579.50 | XLON | 1101653 | |
14-May-2018 | 14:02:40 | 721 | 1579.50 | XLON | 1086661 | |
14-May-2018 | 13:59:21 | 675 | 1579.00 | XLON | 1078996 | |
14-May-2018 | 13:54:37 | 697 | 1579.50 | XLON | 1070028 | |
14-May-2018 | 13:54:32 | 682 | 1580.00 | XLON | 1069733 | |
14-May-2018 | 13:52:03 | 679 | 1579.00 | XLON | 1063463 | |
14-May-2018 | 13:47:32 | 695 | 1578.50 | XLON | 1054997 | |
14-May-2018 | 13:47:25 | 74 | 1579.00 | XLON | 1054773 | |
14-May-2018 | 13:47:25 | 443 | 1579.00 | XLON | 1054771 | |
14-May-2018 | 13:47:25 | 656 | 1579.00 | XLON | 1054769 | |
14-May-2018 | 13:47:25 | 242 | 1579.00 | XLON | 1054767 | |
14-May-2018 | 13:42:07 | 609 | 1577.50 | XLON | 1044159 | |
14-May-2018 | 13:38:25 | 39 | 1576.00 | XLON | 1036737 | |
14-May-2018 | 13:38:24 | 500 | 1576.00 | XLON | 1036719 | |
14-May-2018 | 13:38:24 | 181 | 1576.00 | XLON | 1036706 | |
14-May-2018 | 13:38:04 | 620 | 1576.50 | XLON | 1035839 | |
14-May-2018 | 13:37:57 | 621 | 1577.00 | XLON | 1035514 | |
14-May-2018 | 13:35:11 | 689 | 1576.50 | XLON | 1029044 | |
14-May-2018 | 13:31:45 | 689 | 1576.00 | XLON | 1021045 | |
14-May-2018 | 13:30:14 | 200 | 1577.50 | XLON | 1015793 | |
14-May-2018 | 13:30:14 | 200 | 1577.50 | XLON | 1015791 | |
14-May-2018 | 13:30:14 | 229 | 1577.50 | XLON | 1015795 | |
14-May-2018 | 13:30:11 | 703 | 1578.00 | XLON | 1015597 | |
14-May-2018 | 13:30:09 | 479 | 1579.00 | XLON | 1015371 | |
14-May-2018 | 13:30:09 | 409 | 1579.00 | XLON | 1015369 | |
14-May-2018 | 13:30:08 | 435 | 1579.50 | XLON | 1015102 | |
14-May-2018 | 13:30:08 | 184 | 1579.50 | XLON | 1015100 | |
14-May-2018 | 13:30:08 | 731 | 1579.50 | XLON | 1015098 | |
14-May-2018 | 13:17:59 | 658 | 1579.00 | XLON | 997156 | |
14-May-2018 | 13:16:02 | 85 | 1579.50 | XLON | 994923 | |
14-May-2018 | 13:16:02 | 527 | 1579.50 | XLON | 994921 | |
14-May-2018 | 13:15:32 | 27 | 1580.00 | XLON | 994307 | |
14-May-2018 | 13:15:32 | 70 | 1580.00 | XLON | 994305 | |
14-May-2018 | 13:15:32 | 163 | 1580.00 | XLON | 994309 | |
14-May-2018 | 13:15:32 | 481 | 1580.00 | XLON | 994303 | |
14-May-2018 | 13:11:11 | 714 | 1579.00 | XLON | 989903 | |
14-May-2018 | 13:05:10 | 274 | 1578.50 | XLON | 983204 | |
14-May-2018 | 13:04:46 | 328 | 1578.50 | XLON | 982651 | |
14-May-2018 | 13:04:44 | 2 | 1578.50 | XLON | 982590 | |
14-May-2018 | 13:03:24 | 60 | 1579.00 | XLON | 980675 | |
14-May-2018 | 13:03:24 | 570 | 1579.00 | XLON | 980670 | |
14-May-2018 | 13:00:18 | 661 | 1579.50 | XLON | 977426 | |
14-May-2018 | 12:53:26 | 697 | 1578.50 | XLON | 969806 | |
14-May-2018 | 12:51:22 | 108 | 1578.50 | XLON | 967637 | |
14-May-2018 | 12:51:22 | 266 | 1578.50 | XLON | 967635 | |
14-May-2018 | 12:50:52 | 300 | 1578.50 | XLON | 967129 | |
14-May-2018 | 12:49:05 | 196 | 1579.00 | XLON | 964928 | |
14-May-2018 | 12:49:05 | 431 | 1579.00 | XLON | 964924 | |
14-May-2018 | 12:48:41 | 124 | 1579.50 | XLON | 964214 | |
14-May-2018 | 12:48:41 | 858 | 1579.50 | XLON | 964212 | |
14-May-2018 | 12:48:41 | 250 | 1579.50 | XLON | 964210 | |
14-May-2018 | 12:48:41 | 342 | 1579.50 | XLON | 964197 | |
14-May-2018 | 12:48:41 | 735 | 1579.50 | XLON | 964194 | |
14-May-2018 | 12:48:41 | 739 | 1579.50 | XLON | 964192 | |
14-May-2018 | 12:48:41 | 283 | 1579.50 | XLON | 964188 | |
14-May-2018 | 12:48:41 | 743 | 1579.50 | XLON | 964185 | |
14-May-2018 | 12:20:30 | 639 | 1580.00 | XLON | 936865 | |
14-May-2018 | 12:13:02 | 724 | 1580.00 | XLON | 930051 | |
14-May-2018 | 12:13:01 | 20 | 1580.00 | XLON | 930032 | |
14-May-2018 | 12:13:00 | 615 | 1580.00 | XLON | 930014 | |
14-May-2018 | 12:06:15 | 449 | 1580.00 | XLON | 924261 | |
14-May-2018 | 12:06:13 | 208 | 1580.00 | XLON | 924212 | |
14-May-2018 | 12:01:51 | 600 | 1579.50 | XLON | 920289 | |
14-May-2018 | 12:01:51 | 100 | 1579.50 | XLON | 920287 | |
14-May-2018 | 12:00:20 | 454 | 1581.50 | XLON | 919060 | |
14-May-2018 | 12:00:20 | 194 | 1581.50 | XLON | 919058 | |
14-May-2018 | 11:57:47 | 655 | 1580.50 | XLON | 916888 | |
14-May-2018 | 11:50:50 | 677 | 1580.50 | XLON | 911316 | |
14-May-2018 | 11:50:23 | 678 | 1581.00 | XLON | 910969 | |
14-May-2018 | 11:50:23 | 109 | 1581.00 | XLON | 910967 | |
14-May-2018 | 11:50:22 | 909 | 1581.50 | XLON | 910932 | |
14-May-2018 | 11:38:20 | 33 | 1580.00 | XLON | 901749 | |
14-May-2018 | 11:38:20 | 696 | 1580.00 | XLON | 901747 | |
14-May-2018 | 11:32:49 | 722 | 1579.50 | XLON | 897652 | |
14-May-2018 | 11:30:07 | 714 | 1579.00 | XLON | 895943 | |
14-May-2018 | 11:29:33 | 182 | 1579.50 | XLON | 895449 | |
14-May-2018 | 11:29:33 | 198 | 1579.50 | XLON | 895447 | |
14-May-2018 | 11:27:08 | 319 | 1579.50 | XLON | 893856 | |
14-May-2018 | 11:20:47 | 529 | 1580.00 | XLON | 888974 | |
14-May-2018 | 11:20:47 | 92 | 1580.00 | XLON | 888976 | |
14-May-2018 | 11:14:34 | 646 | 1580.00 | XLON | 884355 | |
14-May-2018 | 11:12:50 | 649 | 1581.50 | XLON | 883036 | |
14-May-2018 | 11:11:53 | 654 | 1583.50 | XLON | 882380 | |
14-May-2018 | 11:08:16 | 604 | 1584.00 | XLON | 879811 | |
14-May-2018 | 11:08:16 | 751 | 1584.50 | XLON | 879805 | |
14-May-2018 | 11:06:04 | 143 | 1584.50 | XLON | 878234 | |
14-May-2018 | 11:06:04 | 660 | 1584.50 | XLON | 878232 | |
14-May-2018 | 11:06:04 | 501 | 1584.50 | XLON | 878230 | |
14-May-2018 | 10:55:33 | 640 | 1583.00 | XLON | 868762 | |
14-May-2018 | 10:52:38 | 678 | 1583.50 | XLON | 866408 | |
14-May-2018 | 10:52:17 | 753 | 1584.00 | XLON | 866108 | |
14-May-2018 | 10:46:09 | 626 | 1583.00 | XLON | 861366 | |
14-May-2018 | 10:44:43 | 776 | 1583.00 | XLON | 860275 | |
14-May-2018 | 10:39:28 | 7 | 1582.50 | XLON | 856193 | |
14-May-2018 | 10:30:21 | 482 | 1581.00 | XLON | 849367 | |
14-May-2018 | 10:23:32 | 723 | 1581.50 | XLON | 843785 | |
14-May-2018 | 10:21:05 | 729 | 1581.50 | XLON | 841890 | |
14-May-2018 | 10:16:48 | 647 | 1581.00 | XLON | 838503 | |
14-May-2018 | 10:14:20 | 702 | 1581.00 | XLON | 836496 | |
14-May-2018 | 10:09:47 | 622 | 1580.00 | XLON | 832700 | |
14-May-2018 | 10:00:19 | 672 | 1580.00 | XLON | 825607 | |
14-May-2018 | 09:57:30 | 320 | 1580.00 | XLON | 822683 | |
14-May-2018 | 09:57:30 | 222 | 1580.00 | XLON | 822670 | |
14-May-2018 | 09:57:28 | 119 | 1580.00 | XLON | 822635 | |
14-May-2018 | 09:52:40 | 735 | 1580.50 | XLON | 817125 | |
14-May-2018 | 09:51:38 | 738 | 1581.00 | XLON | 815838 | |
14-May-2018 | 09:50:40 | 711 | 1581.50 | XLON | 814516 | |
14-May-2018 | 09:44:19 | 609 | 1579.50 | XLON | 807311 | |
14-May-2018 | 09:39:03 | 739 | 1580.50 | XLON | 800608 | |
14-May-2018 | 09:37:20 | 668 | 1581.00 | XLON | 798752 | |
14-May-2018 | 09:37:20 | 698 | 1581.50 | XLON | 798729 | |
14-May-2018 | 09:32:18 | 717 | 1580.50 | XLON | 792841 | |
14-May-2018 | 09:28:01 | 607 | 1579.50 | XLON | 787415 | |
14-May-2018 | 09:24:19 | 713 | 1581.00 | XLON | 783074 | |
14-May-2018 | 09:23:50 | 655 | 1581.50 | XLON | 782557 | |
14-May-2018 | 09:23:21 | 620 | 1582.00 | XLON | 782004 | |
14-May-2018 | 09:21:31 | 768 | 1582.50 | XLON | 779826 | |
14-May-2018 | 09:21:26 | 747 | 1583.00 | XLON | 779710 | |
14-May-2018 | 09:21:26 | 699 | 1583.00 | XLON | 779708 | |
14-May-2018 | 09:13:22 | 691 | 1582.50 | XLON | 770611 | |
14-May-2018 | 09:11:21 | 625 | 1583.00 | XLON | 767916 | |
14-May-2018 | 09:06:10 | 715 | 1582.50 | XLON | 761057 | |
14-May-2018 | 09:00:05 | 627 | 1582.50 | XLON | 750010 | |
14-May-2018 | 08:56:34 | 727 | 1582.50 | XLON | 745082 | |
14-May-2018 | 08:54:40 | 633 | 1583.00 | XLON | 742819 | |
14-May-2018 | 08:54:05 | 636 | 1583.50 | XLON | 742283 | |
14-May-2018 | 08:49:57 | 418 | 1584.00 | XLON | 737158 | |
14-May-2018 | 08:49:57 | 62 | 1584.00 | XLON | 737156 | |
14-May-2018 | 08:49:57 | 201 | 1584.00 | XLON | 737154 | |
14-May-2018 | 08:46:00 | 647 | 1584.00 | XLON | 731953 | |
14-May-2018 | 08:39:21 | 683 | 1584.00 | XLON | 722760 | |
14-May-2018 | 08:35:34 | 609 | 1585.50 | XLON | 717748 | |
14-May-2018 | 08:35:08 | 649 | 1586.00 | XLON | 717147 | |
14-May-2018 | 08:29:48 | 623 | 1586.00 | XLON | 710426 | |
14-May-2018 | 08:26:12 | 695 | 1587.00 | XLON | 705643 | |
14-May-2018 | 08:26:12 | 24 | 1587.00 | XLON | 705641 | |
14-May-2018 | 08:26:12 | 32 | 1587.00 | XLON | 705639 | |
14-May-2018 | 08:24:31 | 642 | 1587.00 | XLON | 703580 | |
14-May-2018 | 08:22:25 | 668 | 1587.00 | XLON | 700613 | |
14-May-2018 | 08:16:14 | 684 | 1586.50 | XLON | 691839 | |
14-May-2018 | 08:12:33 | 412 | 1586.50 | XLON | 686192 | |
14-May-2018 | 08:12:33 | 331 | 1586.50 | XLON | 686190 | |
14-May-2018 | 08:10:34 | 724 | 1588.00 | XLON | 683743 | |
14-May-2018 | 08:07:01 | 706 | 1588.00 | XLON | 676719 | |
14-May-2018 | 08:04:31 | 693 | 1589.00 | XLON | 672598 | |
14-May-2018 | 08:02:37 | 726 | 1590.00 | XLON | 669563 | |
14-May-2018 | 07:59:32 | 298 | 1589.00 | XLON | 664921 | |
14-May-2018 | 07:59:32 | 320 | 1589.00 | XLON | 664919 | |
14-May-2018 | 07:59:32 | 321 | 1589.50 | XLON | 664917 | |
14-May-2018 | 07:59:32 | 159 | 1589.50 | XLON | 664915 | |
14-May-2018 | 07:59:32 | 200 | 1589.50 | XLON | 664913 | |
14-May-2018 | 07:58:03 | 818 | 1590.00 | XLON | 661001 | |
14-May-2018 | 07:52:50 | 586 | 1589.00 | XLON | 649761 | |
14-May-2018 | 07:52:50 | 162 | 1589.00 | XLON | 649763 | |
14-May-2018 | 07:52:00 | 680 | 1589.50 | XLON | 648230 | |
14-May-2018 | 07:45:06 | 682 | 1588.50 | XLON | 636601 | |
14-May-2018 | 07:45:06 | 746 | 1588.50 | XLON | 636585 | |
14-May-2018 | 07:42:00 | 617 | 1589.00 | XLON | 630955 | |
14-May-2018 | 07:39:33 | 666 | 1589.00 | XLON | 627149 | |
14-May-2018 | 07:39:02 | 701 | 1590.50 | XLON | 626259 | |
14-May-2018 | 07:39:02 | 702 | 1591.00 | XLON | 626257 | |
14-May-2018 | 07:33:35 | 659 | 1591.00 | XLON | 617056 | |
14-May-2018 | 07:33:32 | 249 | 1591.50 | XLON | 616925 | |
14-May-2018 | 07:33:32 | 500 | 1591.50 | XLON | 616923 | |
14-May-2018 | 07:33:32 | 736 | 1591.50 | XLON | 616907 | |
14-May-2018 | 07:33:32 | 648 | 1591.50 | XLON | 616905 | |
14-May-2018 | 07:33:32 | 60 | 1591.50 | XLON | 616903 | |
14-May-2018 | 07:27:40 | 690 | 1589.00 | XLON | 607102 | |
14-May-2018 | 07:27:40 | 119 | 1589.00 | XLON | 607104 | |
14-May-2018 | 07:27:18 | 710 | 1589.50 | XLON | 606622 | |
14-May-2018 | 07:27:04 | 617 | 1590.50 | XLON | 606254 | |
14-May-2018 | 07:25:39 | 686 | 1590.50 | XLON | 603985 | |
14-May-2018 | 07:24:47 | 744 | 1591.00 | XLON | 602280 | |
14-May-2018 | 07:24:16 | 666 | 1591.50 | XLON | 601526 | |
14-May-2018 | 07:19:32 | 418 | 1591.50 | XLON | 593698 | |
14-May-2018 | 07:19:32 | 238 | 1591.50 | XLON | 593696 | |
14-May-2018 | 07:16:58 | 543 | 1591.50 | XLON | 589553 | |
14-May-2018 | 07:16:58 | 75 | 1591.50 | XLON | 589551 | |
14-May-2018 | 07:15:03 | 728 | 1592.50 | XLON | 586739 | |
14-May-2018 | 07:10:53 | 702 | 1593.50 | XLON | 580726 | |
14-May-2018 | 07:05:42 | 748 | 1593.50 | XLON | 572456 | |
14-May-2018 | 07:03:28 | 706 | 1593.50 | XLON | 568518 |
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: | 14 May 2018 |
Number of ordinary shares purchased: | 110,989 |
Volume weighted average price paid per share (€): | 17.8704 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
14-May-2018 | 15:28:06 | 140 | 17.905 | XAMS | 1292251 | |
14-May-2018 | 15:28:06 | 277 | 17.905 | XAMS | 1292247 | |
14-May-2018 | 15:28:06 | 400 | 17.905 | XAMS | 1292249 | |
14-May-2018 | 15:27:34 | 268 | 17.905 | XAMS | 1290678 | |
14-May-2018 | 15:26:03 | 797 | 17.905 | XAMS | 1286516 | |
14-May-2018 | 15:25:05 | 696 | 17.91 | XAMS | 1283629 | |
14-May-2018 | 15:24:45 | 395 | 17.915 | XAMS | 1282685 | |
14-May-2018 | 15:24:45 | 258 | 17.915 | XAMS | 1282683 | |
14-May-2018 | 15:23:04 | 86 | 17.915 | XAMS | 1276345 | |
14-May-2018 | 15:23:04 | 479 | 17.915 | XAMS | 1276343 | |
14-May-2018 | 15:23:04 | 202 | 17.915 | XAMS | 1276341 | |
14-May-2018 | 15:21:43 | 86 | 17.915 | XAMS | 1272162 | |
14-May-2018 | 15:21:43 | 400 | 17.915 | XAMS | 1272160 | |
14-May-2018 | 15:21:43 | 45 | 17.915 | XAMS | 1272158 | |
14-May-2018 | 15:21:43 | 140 | 17.915 | XAMS | 1272156 | |
14-May-2018 | 15:20:06 | 524 | 17.915 | XAMS | 1266638 | |
14-May-2018 | 15:20:06 | 198 | 17.915 | XAMS | 1266636 | |
14-May-2018 | 15:20:05 | 667 | 17.915 | XAMS | 1266430 | |
14-May-2018 | 15:19:32 | 1109 | 17.915 | XAMS | 1264334 | |
14-May-2018 | 15:15:02 | 775 | 17.91 | XAMS | 1251328 | |
14-May-2018 | 15:15:02 | 785 | 17.91 | XAMS | 1251326 | |
14-May-2018 | 15:15:02 | 161 | 17.91 | XAMS | 1251324 | |
14-May-2018 | 15:10:11 | 302 | 17.9 | XAMS | 1238534 | |
14-May-2018 | 15:10:11 | 419 | 17.9 | XAMS | 1238532 | |
14-May-2018 | 15:10:11 | 12 | 17.9 | XAMS | 1238530 | |
14-May-2018 | 15:07:13 | 18 | 17.89 | XAMS | 1231507 | |
14-May-2018 | 15:07:13 | 272 | 17.89 | XAMS | 1231505 | |
14-May-2018 | 15:07:13 | 400 | 17.89 | XAMS | 1231503 | |
14-May-2018 | 15:07:13 | 675 | 17.89 | XAMS | 1231486 | |
14-May-2018 | 15:05:31 | 308 | 17.885 | XAMS | 1227008 | |
14-May-2018 | 15:05:31 | 420 | 17.885 | XAMS | 1227006 | |
14-May-2018 | 15:05:31 | 400 | 17.885 | XAMS | 1227004 | |
14-May-2018 | 15:03:51 | 792 | 17.875 | XAMS | 1223110 | |
14-May-2018 | 14:58:15 | 636 | 17.86 | XAMS | 1207526 | |
14-May-2018 | 14:58:15 | 156 | 17.86 | XAMS | 1207524 | |
14-May-2018 | 14:57:57 | 1125 | 17.865 | XAMS | 1206620 | |
14-May-2018 | 14:57:57 | 1493 | 17.87 | XAMS | 1206616 | |
14-May-2018 | 14:52:41 | 846 | 17.87 | XAMS | 1196314 | |
14-May-2018 | 14:49:38 | 899 | 17.875 | XAMS | 1189615 | |
14-May-2018 | 14:46:10 | 674 | 17.875 | XAMS | 1181468 | |
14-May-2018 | 14:43:18 | 703 | 17.87 | XAMS | 1174823 | |
14-May-2018 | 14:43:00 | 804 | 17.875 | XAMS | 1174121 | |
14-May-2018 | 14:41:19 | 147 | 17.87 | XAMS | 1170204 | |
14-May-2018 | 14:41:19 | 729 | 17.87 | XAMS | 1170202 | |
14-May-2018 | 14:36:00 | 671 | 17.865 | XAMS | 1157949 | |
14-May-2018 | 14:36:00 | 934 | 17.865 | XAMS | 1157939 | |
14-May-2018 | 14:36:00 | 1072 | 17.865 | XAMS | 1157926 | |
14-May-2018 | 14:31:10 | 702 | 17.86 | XAMS | 1148242 | |
14-May-2018 | 14:26:20 | 400 | 17.86 | XAMS | 1137588 | |
14-May-2018 | 14:26:20 | 176 | 17.86 | XAMS | 1137585 | |
14-May-2018 | 14:26:20 | 59 | 17.86 | XAMS | 1137535 | |
14-May-2018 | 14:26:20 | 335 | 17.86 | XAMS | 1137533 | |
14-May-2018 | 14:26:20 | 400 | 17.86 | XAMS | 1137530 | |
14-May-2018 | 14:26:20 | 959 | 17.86 | XAMS | 1137487 | |
14-May-2018 | 14:25:05 | 705 | 17.855 | XAMS | 1133851 | |
14-May-2018 | 14:25:05 | 807 | 17.855 | XAMS | 1133849 | |
14-May-2018 | 14:18:06 | 732 | 17.85 | XAMS | 1120145 | |
14-May-2018 | 14:17:18 | 678 | 17.85 | XAMS | 1118435 | |
14-May-2018 | 14:17:18 | 790 | 17.85 | XAMS | 1118437 | |
14-May-2018 | 14:15:26 | 1048 | 17.85 | XAMS | 1115233 | |
14-May-2018 | 14:09:32 | 667 | 17.835 | XAMS | 1101499 | |
14-May-2018 | 14:06:22 | 379 | 17.835 | XAMS | 1095228 | |
14-May-2018 | 14:06:22 | 329 | 17.835 | XAMS | 1095226 | |
14-May-2018 | 14:04:51 | 664 | 17.835 | XAMS | 1091399 | |
14-May-2018 | 14:04:47 | 219 | 17.835 | XAMS | 1091189 | |
14-May-2018 | 13:59:05 | 183 | 17.82 | XAMS | 1078436 | |
14-May-2018 | 13:59:05 | 606 | 17.82 | XAMS | 1078434 | |
14-May-2018 | 13:54:37 | 737 | 17.825 | XAMS | 1069965 | |
14-May-2018 | 13:51:32 | 163 | 17.82 | XAMS | 1062537 | |
14-May-2018 | 13:51:32 | 500 | 17.82 | XAMS | 1062533 | |
14-May-2018 | 13:51:32 | 303 | 17.82 | XAMS | 1062525 | |
14-May-2018 | 13:51:32 | 409 | 17.82 | XAMS | 1062523 | |
14-May-2018 | 13:47:08 | 340 | 17.83 | XAMS | 1054091 | |
14-May-2018 | 13:47:08 | 348 | 17.83 | XAMS | 1054093 | |
14-May-2018 | 13:47:08 | 700 | 17.83 | XAMS | 1054087 | |
14-May-2018 | 13:47:08 | 60 | 17.83 | XAMS | 1054089 | |
14-May-2018 | 13:47:08 | 652 | 17.83 | XAMS | 1054067 | |
14-May-2018 | 13:42:14 | 315 | 17.815 | XAMS | 1044443 | |
14-May-2018 | 13:42:14 | 488 | 17.815 | XAMS | 1044441 | |
14-May-2018 | 13:38:06 | 743 | 17.81 | XAMS | 1035917 | |
14-May-2018 | 13:38:02 | 897 | 17.815 | XAMS | 1035756 | |
14-May-2018 | 13:35:11 | 392 | 17.81 | XAMS | 1029048 | |
14-May-2018 | 13:35:11 | 317 | 17.81 | XAMS | 1029046 | |
14-May-2018 | 13:30:44 | 86 | 17.815 | XAMS | 1017476 | |
14-May-2018 | 13:30:44 | 600 | 17.815 | XAMS | 1017474 | |
14-May-2018 | 13:30:19 | 721 | 17.82 | XAMS | 1016105 | |
14-May-2018 | 13:30:11 | 842 | 17.825 | XAMS | 1015600 | |
14-May-2018 | 13:30:09 | 126 | 17.835 | XAMS | 1015373 | |
14-May-2018 | 13:30:09 | 696 | 17.835 | XAMS | 1015377 | |
14-May-2018 | 13:30:09 | 666 | 17.835 | XAMS | 1015375 | |
14-May-2018 | 13:20:27 | 517 | 17.83 | XAMS | 999882 | |
14-May-2018 | 13:20:19 | 168 | 17.83 | XAMS | 999678 | |
14-May-2018 | 13:16:00 | 774 | 17.835 | XAMS | 994875 | |
14-May-2018 | 13:15:40 | 796 | 17.84 | XAMS | 994488 | |
14-May-2018 | 13:13:56 | 304 | 17.83 | XAMS | 992407 | |
14-May-2018 | 13:11:11 | 310 | 17.83 | XAMS | 989909 | |
14-May-2018 | 13:11:11 | 399 | 17.83 | XAMS | 989907 | |
14-May-2018 | 13:11:11 | 87 | 17.83 | XAMS | 989905 | |
14-May-2018 | 13:04:17 | 70 | 17.83 | XAMS | 981671 | |
14-May-2018 | 13:04:17 | 700 | 17.83 | XAMS | 981669 | |
14-May-2018 | 13:04:17 | 739 | 17.83 | XAMS | 981649 | |
14-May-2018 | 12:54:37 | 803 | 17.82 | XAMS | 970918 | |
14-May-2018 | 12:50:26 | 735 | 17.825 | XAMS | 966679 | |
14-May-2018 | 12:48:41 | 796 | 17.84 | XAMS | 964245 | |
14-May-2018 | 12:48:41 | 461 | 17.84 | XAMS | 964208 | |
14-May-2018 | 12:48:41 | 250 | 17.84 | XAMS | 964203 | |
14-May-2018 | 12:48:41 | 307 | 17.84 | XAMS | 964201 | |
14-May-2018 | 12:48:41 | 702 | 17.84 | XAMS | 964190 | |
14-May-2018 | 12:48:41 | 682 | 17.84 | XAMS | 964183 | |
14-May-2018 | 12:48:41 | 803 | 17.84 | XAMS | 964181 | |
14-May-2018 | 12:27:21 | 674 | 17.845 | XAMS | 943091 | |
14-May-2018 | 12:20:30 | 130 | 17.845 | XAMS | 936871 | |
14-May-2018 | 12:20:30 | 157 | 17.845 | XAMS | 936869 | |
14-May-2018 | 12:20:30 | 500 | 17.845 | XAMS | 936867 | |
14-May-2018 | 12:17:54 | 795 | 17.84 | XAMS | 934261 | |
14-May-2018 | 12:13:02 | 759 | 17.845 | XAMS | 930053 | |
14-May-2018 | 12:06:05 | 681 | 17.85 | XAMS | 924111 | |
14-May-2018 | 12:00:27 | 95 | 17.86 | XAMS | 919175 | |
14-May-2018 | 12:00:27 | 648 | 17.86 | XAMS | 919177 | |
14-May-2018 | 12:00:20 | 701 | 17.865 | XAMS | 919056 | |
14-May-2018 | 11:54:01 | 431 | 17.855 | XAMS | 913946 | |
14-May-2018 | 11:54:01 | 280 | 17.855 | XAMS | 913944 | |
14-May-2018 | 11:50:22 | 688 | 17.87 | XAMS | 910934 | |
14-May-2018 | 11:49:20 | 665 | 17.87 | XAMS | 910216 | |
14-May-2018 | 11:40:19 | 682 | 17.85 | XAMS | 903242 | |
14-May-2018 | 11:39:41 | 41 | 17.85 | XAMS | 902737 | |
14-May-2018 | 11:34:44 | 730 | 17.855 | XAMS | 898928 | |
14-May-2018 | 11:29:33 | 376 | 17.85 | XAMS | 895453 | |
14-May-2018 | 11:29:33 | 348 | 17.85 | XAMS | 895451 | |
14-May-2018 | 11:28:41 | 685 | 17.855 | XAMS | 894965 | |
14-May-2018 | 11:19:04 | 758 | 17.86 | XAMS | 887755 | |
14-May-2018 | 11:16:30 | 672 | 17.86 | XAMS | 885849 | |
14-May-2018 | 11:14:34 | 129 | 17.865 | XAMS | 884350 | |
14-May-2018 | 11:14:34 | 400 | 17.865 | XAMS | 884348 | |
14-May-2018 | 11:14:34 | 12 | 17.865 | XAMS | 884346 | |
14-May-2018 | 11:14:34 | 157 | 17.865 | XAMS | 884344 | |
14-May-2018 | 11:11:53 | 697 | 17.88 | XAMS | 882382 | |
14-May-2018 | 11:08:17 | 748 | 17.885 | XAMS | 879831 | |
14-May-2018 | 11:08:16 | 561 | 17.89 | XAMS | 879809 | |
14-May-2018 | 11:08:16 | 190 | 17.89 | XAMS | 879807 | |
14-May-2018 | 11:06:04 | 695 | 17.89 | XAMS | 878228 | |
14-May-2018 | 10:52:38 | 701 | 17.875 | XAMS | 866403 | |
14-May-2018 | 10:46:09 | 313 | 17.865 | XAMS | 861370 | |
14-May-2018 | 10:46:09 | 58 | 17.865 | XAMS | 861368 | |
14-May-2018 | 10:46:09 | 325 | 17.865 | XAMS | 861372 | |
14-May-2018 | 10:44:43 | 116 | 17.87 | XAMS | 860279 | |
14-May-2018 | 10:44:43 | 564 | 17.87 | XAMS | 860277 | |
14-May-2018 | 10:29:48 | 474 | 17.85 | XAMS | 848589 | |
14-May-2018 | 10:29:48 | 191 | 17.85 | XAMS | 848587 | |
14-May-2018 | 10:25:43 | 676 | 17.855 | XAMS | 845546 | |
14-May-2018 | 10:25:43 | 56 | 17.855 | XAMS | 845544 | |
14-May-2018 | 10:24:44 | 760 | 17.855 | XAMS | 844708 | |
14-May-2018 | 10:19:10 | 690 | 17.855 | XAMS | 840149 | |
14-May-2018 | 10:09:47 | 218 | 17.85 | XAMS | 832707 | |
14-May-2018 | 10:09:47 | 168 | 17.85 | XAMS | 832705 | |
14-May-2018 | 10:09:47 | 294 | 17.85 | XAMS | 832703 | |
14-May-2018 | 10:03:43 | 709 | 17.85 | XAMS | 828218 | |
14-May-2018 | 10:00:19 | 688 | 17.85 | XAMS | 825609 | |
14-May-2018 | 10:00:19 | 63 | 17.85 | XAMS | 825611 | |
14-May-2018 | 09:57:04 | 106 | 17.85 | XAMS | 822013 | |
14-May-2018 | 09:55:32 | 559 | 17.85 | XAMS | 820250 | |
14-May-2018 | 09:52:40 | 683 | 17.855 | XAMS | 817127 | |
14-May-2018 | 09:51:38 | 735 | 17.855 | XAMS | 815840 | |
14-May-2018 | 09:44:19 | 109 | 17.835 | XAMS | 807317 | |
14-May-2018 | 09:44:19 | 400 | 17.835 | XAMS | 807315 | |
14-May-2018 | 09:44:19 | 287 | 17.835 | XAMS | 807313 | |
14-May-2018 | 09:40:43 | 708 | 17.845 | XAMS | 803226 | |
14-May-2018 | 09:39:03 | 787 | 17.845 | XAMS | 800610 | |
14-May-2018 | 09:37:20 | 722 | 17.855 | XAMS | 798731 | |
14-May-2018 | 09:30:57 | 327 | 17.825 | XAMS | 791349 | |
14-May-2018 | 09:30:57 | 240 | 17.825 | XAMS | 791347 | |
14-May-2018 | 09:30:57 | 188 | 17.825 | XAMS | 791345 | |
14-May-2018 | 09:25:23 | 217 | 17.835 | XAMS | 784449 | |
14-May-2018 | 09:25:23 | 553 | 17.835 | XAMS | 784451 | |
14-May-2018 | 09:21:31 | 614 | 17.86 | XAMS | 779824 | |
14-May-2018 | 09:21:31 | 173 | 17.86 | XAMS | 779822 | |
14-May-2018 | 09:21:26 | 670 | 17.865 | XAMS | 779706 | |
14-May-2018 | 09:11:54 | 34 | 17.865 | XAMS | 768661 | |
14-May-2018 | 09:11:54 | 768 | 17.865 | XAMS | 768659 | |
14-May-2018 | 09:06:10 | 208 | 17.86 | XAMS | 761064 | |
14-May-2018 | 09:00:10 | 615 | 17.86 | XAMS | 750268 | |
14-May-2018 | 09:00:05 | 187 | 17.86 | XAMS | 750033 | |
14-May-2018 | 08:56:34 | 53 | 17.865 | XAMS | 745088 | |
14-May-2018 | 08:56:34 | 244 | 17.865 | XAMS | 745086 | |
14-May-2018 | 08:56:34 | 500 | 17.865 | XAMS | 745084 | |
14-May-2018 | 08:53:51 | 693 | 17.88 | XAMS | 741940 | |
14-May-2018 | 08:50:23 | 174 | 17.875 | XAMS | 738232 | |
14-May-2018 | 08:50:23 | 535 | 17.875 | XAMS | 738234 | |
14-May-2018 | 08:45:42 | 615 | 17.88 | XAMS | 731540 | |
14-May-2018 | 08:45:42 | 39 | 17.88 | XAMS | 731538 | |
14-May-2018 | 08:40:17 | 142 | 17.88 | XAMS | 724036 | |
14-May-2018 | 08:40:17 | 659 | 17.88 | XAMS | 724034 | |
14-May-2018 | 08:35:36 | 796 | 17.895 | XAMS | 717809 | |
14-May-2018 | 08:35:12 | 471 | 17.9 | XAMS | 717250 | |
14-May-2018 | 08:35:12 | 180 | 17.9 | XAMS | 717248 | |
14-May-2018 | 08:26:18 | 64 | 17.91 | XAMS | 705756 | |
14-May-2018 | 08:26:18 | 84 | 17.91 | XAMS | 705754 | |
14-May-2018 | 08:26:18 | 571 | 17.91 | XAMS | 705752 | |
14-May-2018 | 08:22:25 | 738 | 17.905 | XAMS | 700611 | |
14-May-2018 | 08:15:15 | 763 | 17.9 | XAMS | 690313 | |
14-May-2018 | 08:08:51 | 744 | 17.91 | XAMS | 681149 | |
14-May-2018 | 08:04:31 | 418 | 17.925 | XAMS | 672627 | |
14-May-2018 | 08:04:31 | 327 | 17.925 | XAMS | 672629 | |
14-May-2018 | 07:58:03 | 228 | 17.935 | XAMS | 660996 | |
14-May-2018 | 07:58:03 | 453 | 17.935 | XAMS | 660994 | |
14-May-2018 | 07:55:25 | 309 | 17.925 | XAMS | 655055 | |
14-May-2018 | 07:55:25 | 436 | 17.925 | XAMS | 655053 | |
14-May-2018 | 07:52:50 | 718 | 17.92 | XAMS | 649765 | |
14-May-2018 | 07:52:00 | 668 | 17.925 | XAMS | 648241 | |
14-May-2018 | 07:45:06 | 377 | 17.92 | XAMS | 636481 | |
14-May-2018 | 07:44:47 | 403 | 17.92 | XAMS | 635910 | |
14-May-2018 | 07:42:00 | 663 | 17.925 | XAMS | 630953 | |
14-May-2018 | 07:38:15 | 786 | 17.945 | XAMS | 624917 | |
14-May-2018 | 07:33:35 | 732 | 17.94 | XAMS | 617070 | |
14-May-2018 | 07:33:32 | 500 | 17.945 | XAMS | 616941 | |
14-May-2018 | 07:33:32 | 710 | 17.945 | XAMS | 616921 | |
14-May-2018 | 07:32:20 | 240 | 17.95 | XAMS | 615257 | |
14-May-2018 | 07:32:20 | 454 | 17.95 | XAMS | 615259 | |
14-May-2018 | 07:27:08 | 438 | 17.93 | XAMS | 606369 | |
14-May-2018 | 07:27:08 | 214 | 17.93 | XAMS | 606367 | |
14-May-2018 | 07:27:04 | 726 | 17.935 | XAMS | 606256 | |
14-May-2018 | 07:25:52 | 320 | 17.935 | XAMS | 604346 | |
14-May-2018 | 07:25:52 | 399 | 17.935 | XAMS | 604344 | |
14-May-2018 | 07:24:48 | 695 | 17.94 | XAMS | 602293 | |
14-May-2018 | 07:24:10 | 569 | 17.95 | XAMS | 601311 | |
14-May-2018 | 07:24:10 | 94 | 17.95 | XAMS | 601309 | |
14-May-2018 | 07:19:32 | 749 | 17.955 | XAMS | 593690 | |
14-May-2018 | 07:15:09 | 678 | 17.955 | XAMS | 586876 | |
14-May-2018 | 07:08:13 | 488 | 17.965 | XAMS | 576364 | |
14-May-2018 | 07:08:13 | 289 | 17.965 | XAMS | 576362 | |
14-May-2018 | 07:04:54 | 667 | 17.96 | XAMS | 570736 |