Last checked at 26 Jun 2018 17:18
26 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 123,042 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1593.7777 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 77,011,070 ordinary shares in treasury, and has 1,047,160,501 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 16,933,284 shares.
RELX NV announces that today it purchased through UBS Limited 109,552 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9632 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,641,816 ordinary shares in treasury, and has 932,922,975 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 15,078,716 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 26 June 2018 |
Number of ordinary shares purchased: | 123,042 |
Volume weighted average price paid per share (p): | 1593.7777 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
26-Jun-2018 | 15:27:37 | 1,565 | 1584.00 | XLON | 1440765 | |
26-Jun-2018 | 15:27:37 | 338 | 1584.00 | XLON | 1440763 | |
26-Jun-2018 | 15:27:37 | 103 | 1584.00 | XLON | 1440761 | |
26-Jun-2018 | 15:26:50 | 200 | 1584.00 | XLON | 1438865 | |
26-Jun-2018 | 15:26:50 | 279 | 1584.00 | XLON | 1438863 | |
26-Jun-2018 | 15:26:50 | 427 | 1584.00 | XLON | 1438861 | |
26-Jun-2018 | 15:26:50 | 101 | 1584.00 | XLON | 1438859 | |
26-Jun-2018 | 15:25:17 | 578 | 1584.00 | XLON | 1434730 | |
26-Jun-2018 | 15:25:17 | 689 | 1584.00 | XLON | 1434728 | |
26-Jun-2018 | 15:20:58 | 793 | 1583.00 | XLON | 1421849 | |
26-Jun-2018 | 15:20:32 | 775 | 1583.50 | XLON | 1420076 | |
26-Jun-2018 | 15:19:05 | 741 | 1583.50 | XLON | 1415420 | |
26-Jun-2018 | 15:19:05 | 850 | 1583.50 | XLON | 1415418 | |
26-Jun-2018 | 15:18:36 | 652 | 1583.50 | XLON | 1413908 | |
26-Jun-2018 | 15:18:36 | 124 | 1583.50 | XLON | 1413906 | |
26-Jun-2018 | 15:16:01 | 921 | 1583.50 | XLON | 1407037 | |
26-Jun-2018 | 15:13:47 | 634 | 1582.50 | XLON | 1400733 | |
26-Jun-2018 | 15:13:38 | 46 | 1582.50 | XLON | 1400437 | |
26-Jun-2018 | 15:08:02 | 851 | 1582.00 | XLON | 1386484 | |
26-Jun-2018 | 15:05:14 | 89 | 1582.50 | XLON | 1380223 | |
26-Jun-2018 | 15:05:14 | 655 | 1582.50 | XLON | 1380221 | |
26-Jun-2018 | 15:02:44 | 136 | 1582.50 | XLON | 1373488 | |
26-Jun-2018 | 15:02:44 | 600 | 1582.50 | XLON | 1373486 | |
26-Jun-2018 | 15:02:44 | 778 | 1582.50 | XLON | 1373479 | |
26-Jun-2018 | 15:00:55 | 400 | 1582.00 | XLON | 1368816 | |
26-Jun-2018 | 15:00:08 | 256 | 1582.00 | XLON | 1365648 | |
26-Jun-2018 | 14:58:34 | 833 | 1582.00 | XLON | 1360236 | |
26-Jun-2018 | 14:53:29 | 853 | 1581.50 | XLON | 1349838 | |
26-Jun-2018 | 14:52:19 | 699 | 1582.00 | XLON | 1347103 | |
26-Jun-2018 | 14:49:54 | 812 | 1582.00 | XLON | 1342129 | |
26-Jun-2018 | 14:45:35 | 779 | 1583.00 | XLON | 1328933 | |
26-Jun-2018 | 14:45:35 | 25 | 1583.00 | XLON | 1328877 | |
26-Jun-2018 | 14:45:35 | 670 | 1583.00 | XLON | 1328872 | |
26-Jun-2018 | 14:40:36 | 439 | 1582.50 | XLON | 1317230 | |
26-Jun-2018 | 14:40:36 | 346 | 1582.50 | XLON | 1317228 | |
26-Jun-2018 | 14:39:27 | 610 | 1583.50 | XLON | 1314356 | |
26-Jun-2018 | 14:39:27 | 216 | 1583.50 | XLON | 1314354 | |
26-Jun-2018 | 14:36:29 | 725 | 1585.00 | XLON | 1305839 | |
26-Jun-2018 | 14:34:05 | 685 | 1585.50 | XLON | 1300285 | |
26-Jun-2018 | 14:31:43 | 260 | 1585.00 | XLON | 1295114 | |
26-Jun-2018 | 14:31:43 | 574 | 1585.00 | XLON | 1295112 | |
26-Jun-2018 | 14:30:01 | 204 | 1585.50 | XLON | 1290991 | |
26-Jun-2018 | 14:30:01 | 578 | 1585.50 | XLON | 1290988 | |
26-Jun-2018 | 14:27:16 | 187 | 1587.00 | XLON | 1284080 | |
26-Jun-2018 | 14:27:16 | 618 | 1587.00 | XLON | 1284078 | |
26-Jun-2018 | 14:23:19 | 809 | 1587.50 | XLON | 1274791 | |
26-Jun-2018 | 14:23:06 | 25 | 1588.00 | XLON | 1274363 | |
26-Jun-2018 | 14:23:06 | 807 | 1588.00 | XLON | 1274361 | |
26-Jun-2018 | 14:19:40 | 739 | 1588.50 | XLON | 1267009 | |
26-Jun-2018 | 14:18:49 | 361 | 1589.00 | XLON | 1264795 | |
26-Jun-2018 | 14:18:49 | 4 | 1589.00 | XLON | 1264793 | |
26-Jun-2018 | 14:18:49 | 560 | 1589.00 | XLON | 1264791 | |
26-Jun-2018 | 14:13:10 | 507 | 1586.00 | XLON | 1250470 | |
26-Jun-2018 | 14:12:33 | 200 | 1586.00 | XLON | 1249133 | |
26-Jun-2018 | 14:09:59 | 732 | 1586.00 | XLON | 1243622 | |
26-Jun-2018 | 14:07:01 | 813 | 1586.50 | XLON | 1236508 | |
26-Jun-2018 | 14:04:58 | 787 | 1586.50 | XLON | 1232243 | |
26-Jun-2018 | 14:02:42 | 722 | 1587.00 | XLON | 1227288 | |
26-Jun-2018 | 13:59:02 | 817 | 1587.00 | XLON | 1218936 | |
26-Jun-2018 | 13:56:51 | 802 | 1586.50 | XLON | 1213271 | |
26-Jun-2018 | 13:55:53 | 343 | 1587.00 | XLON | 1211294 | |
26-Jun-2018 | 13:55:53 | 500 | 1587.00 | XLON | 1211292 | |
26-Jun-2018 | 13:53:07 | 801 | 1587.00 | XLON | 1205393 | |
26-Jun-2018 | 13:49:55 | 757 | 1588.50 | XLON | 1198215 | |
26-Jun-2018 | 13:48:26 | 14 | 1589.00 | XLON | 1195008 | |
26-Jun-2018 | 13:47:35 | 780 | 1589.00 | XLON | 1193237 | |
26-Jun-2018 | 13:44:15 | 239 | 1590.50 | XLON | 1185168 | |
26-Jun-2018 | 13:44:15 | 500 | 1590.50 | XLON | 1185166 | |
26-Jun-2018 | 13:44:15 | 734 | 1590.50 | XLON | 1185157 | |
26-Jun-2018 | 13:38:54 | 289 | 1588.00 | XLON | 1174835 | |
26-Jun-2018 | 13:38:54 | 500 | 1588.00 | XLON | 1174833 | |
26-Jun-2018 | 13:36:49 | 696 | 1587.00 | XLON | 1170575 | |
26-Jun-2018 | 13:33:22 | 775 | 1588.50 | XLON | 1161895 | |
26-Jun-2018 | 13:32:33 | 735 | 1589.50 | XLON | 1159330 | |
26-Jun-2018 | 13:31:08 | 18 | 1589.50 | XLON | 1156330 | |
26-Jun-2018 | 13:31:08 | 724 | 1589.50 | XLON | 1156328 | |
26-Jun-2018 | 13:26:42 | 489 | 1590.00 | XLON | 1146485 | |
26-Jun-2018 | 13:26:42 | 267 | 1590.00 | XLON | 1146483 | |
26-Jun-2018 | 13:24:33 | 787 | 1590.50 | XLON | 1143613 | |
26-Jun-2018 | 13:20:04 | 365 | 1591.50 | XLON | 1138034 | |
26-Jun-2018 | 13:20:04 | 443 | 1591.50 | XLON | 1138032 | |
26-Jun-2018 | 13:17:49 | 749 | 1592.50 | XLON | 1134985 | |
26-Jun-2018 | 13:13:10 | 787 | 1594.00 | XLON | 1128401 | |
26-Jun-2018 | 13:10:37 | 756 | 1594.50 | XLON | 1125368 | |
26-Jun-2018 | 13:08:18 | 213 | 1594.50 | XLON | 1122681 | |
26-Jun-2018 | 13:08:18 | 573 | 1594.50 | XLON | 1122683 | |
26-Jun-2018 | 13:03:51 | 681 | 1595.50 | XLON | 1116866 | |
26-Jun-2018 | 13:03:37 | 24 | 1595.50 | XLON | 1116458 | |
26-Jun-2018 | 13:03:37 | 62 | 1595.50 | XLON | 1116456 | |
26-Jun-2018 | 13:00:36 | 766 | 1596.50 | XLON | 1112863 | |
26-Jun-2018 | 12:58:42 | 828 | 1596.00 | XLON | 1110316 | |
26-Jun-2018 | 12:52:20 | 807 | 1597.50 | XLON | 1102734 | |
26-Jun-2018 | 12:45:56 | 851 | 1597.00 | XLON | 1095378 | |
26-Jun-2018 | 12:45:55 | 794 | 1597.50 | XLON | 1095341 | |
26-Jun-2018 | 12:39:46 | 468 | 1597.50 | XLON | 1088314 | |
26-Jun-2018 | 12:39:46 | 123 | 1597.50 | XLON | 1088312 | |
26-Jun-2018 | 12:39:46 | 246 | 1597.50 | XLON | 1088310 | |
26-Jun-2018 | 12:39:07 | 985 | 1598.00 | XLON | 1087577 | |
26-Jun-2018 | 12:27:39 | 717 | 1598.00 | XLON | 1074596 | |
26-Jun-2018 | 12:20:45 | 746 | 1597.50 | XLON | 1067556 | |
26-Jun-2018 | 12:18:28 | 723 | 1597.50 | XLON | 1065054 | |
26-Jun-2018 | 12:11:05 | 739 | 1598.00 | XLON | 1057844 | |
26-Jun-2018 | 12:06:01 | 466 | 1599.00 | XLON | 1053491 | |
26-Jun-2018 | 12:06:01 | 321 | 1599.00 | XLON | 1053489 | |
26-Jun-2018 | 12:02:14 | 223 | 1598.00 | XLON | 1050116 | |
26-Jun-2018 | 12:02:14 | 250 | 1598.00 | XLON | 1050114 | |
26-Jun-2018 | 12:02:14 | 250 | 1598.00 | XLON | 1050111 | |
26-Jun-2018 | 11:56:00 | 701 | 1594.00 | XLON | 1044218 | |
26-Jun-2018 | 11:49:15 | 730 | 1595.50 | XLON | 1038286 | |
26-Jun-2018 | 11:44:29 | 746 | 1595.50 | XLON | 1034215 | |
26-Jun-2018 | 11:41:59 | 853 | 1596.00 | XLON | 1032039 | |
26-Jun-2018 | 11:30:50 | 250 | 1597.00 | XLON | 1022715 | |
26-Jun-2018 | 11:30:50 | 565 | 1597.00 | XLON | 1022717 | |
26-Jun-2018 | 11:26:10 | 202 | 1597.50 | XLON | 1019192 | |
26-Jun-2018 | 11:26:10 | 615 | 1597.50 | XLON | 1019190 | |
26-Jun-2018 | 11:23:58 | 704 | 1598.00 | XLON | 1017395 | |
26-Jun-2018 | 11:19:23 | 706 | 1596.50 | XLON | 1013480 | |
26-Jun-2018 | 11:11:05 | 831 | 1597.00 | XLON | 1006610 | |
26-Jun-2018 | 10:59:59 | 228 | 1598.50 | XLON | 996023 | |
26-Jun-2018 | 10:59:59 | 600 | 1598.50 | XLON | 996021 | |
26-Jun-2018 | 10:59:59 | 836 | 1598.50 | XLON | 996004 | |
26-Jun-2018 | 10:53:56 | 736 | 1598.00 | XLON | 990480 | |
26-Jun-2018 | 10:53:51 | 818 | 1599.00 | XLON | 990419 | |
26-Jun-2018 | 10:41:10 | 734 | 1598.50 | XLON | 979085 | |
26-Jun-2018 | 10:37:42 | 769 | 1598.50 | XLON | 975670 | |
26-Jun-2018 | 10:28:23 | 821 | 1601.00 | XLON | 965772 | |
26-Jun-2018 | 10:21:19 | 783 | 1601.00 | XLON | 959250 | |
26-Jun-2018 | 10:16:33 | 352 | 1599.50 | XLON | 954123 | |
26-Jun-2018 | 10:16:33 | 339 | 1599.50 | XLON | 954120 | |
26-Jun-2018 | 10:11:26 | 771 | 1600.00 | XLON | 948385 | |
26-Jun-2018 | 10:05:45 | 157 | 1601.50 | XLON | 942332 | |
26-Jun-2018 | 10:05:06 | 400 | 1601.50 | XLON | 941783 | |
26-Jun-2018 | 10:05:05 | 200 | 1601.50 | XLON | 941781 | |
26-Jun-2018 | 10:00:31 | 819 | 1603.50 | XLON | 936940 | |
26-Jun-2018 | 09:55:52 | 821 | 1605.00 | XLON | 930632 | |
26-Jun-2018 | 09:48:47 | 835 | 1605.50 | XLON | 920519 | |
26-Jun-2018 | 09:44:21 | 498 | 1606.00 | XLON | 912485 | |
26-Jun-2018 | 09:44:21 | 189 | 1606.00 | XLON | 912483 | |
26-Jun-2018 | 09:38:29 | 719 | 1606.50 | XLON | 903205 | |
26-Jun-2018 | 09:33:31 | 582 | 1606.50 | XLON | 895353 | |
26-Jun-2018 | 09:33:31 | 219 | 1606.50 | XLON | 895355 | |
26-Jun-2018 | 09:28:58 | 853 | 1607.00 | XLON | 888339 | |
26-Jun-2018 | 09:27:21 | 697 | 1607.50 | XLON | 886147 | |
26-Jun-2018 | 09:23:49 | 473 | 1606.00 | XLON | 881856 | |
26-Jun-2018 | 09:23:49 | 298 | 1606.00 | XLON | 881854 | |
26-Jun-2018 | 09:16:42 | 774 | 1603.00 | XLON | 873649 | |
26-Jun-2018 | 09:13:35 | 842 | 1602.50 | XLON | 869798 | |
26-Jun-2018 | 09:09:47 | 707 | 1601.00 | XLON | 865043 | |
26-Jun-2018 | 09:08:22 | 855 | 1601.50 | XLON | 863210 | |
26-Jun-2018 | 09:07:21 | 638 | 1601.50 | XLON | 862037 | |
26-Jun-2018 | 09:07:21 | 150 | 1601.50 | XLON | 862035 | |
26-Jun-2018 | 09:02:19 | 755 | 1600.50 | XLON | 855108 | |
26-Jun-2018 | 08:58:17 | 235 | 1601.50 | XLON | 848912 | |
26-Jun-2018 | 08:58:17 | 618 | 1601.50 | XLON | 848910 | |
26-Jun-2018 | 08:57:14 | 735 | 1602.00 | XLON | 847535 | |
26-Jun-2018 | 08:56:59 | 2 | 1602.00 | XLON | 847142 | |
26-Jun-2018 | 08:52:33 | 755 | 1601.50 | XLON | 839912 | |
26-Jun-2018 | 08:49:58 | 768 | 1601.50 | XLON | 835119 | |
26-Jun-2018 | 08:47:00 | 843 | 1601.00 | XLON | 829906 | |
26-Jun-2018 | 08:46:40 | 771 | 1601.50 | XLON | 829499 | |
26-Jun-2018 | 08:46:40 | 44 | 1601.50 | XLON | 829497 | |
26-Jun-2018 | 08:39:17 | 742 | 1600.00 | XLON | 817664 | |
26-Jun-2018 | 08:35:00 | 759 | 1601.00 | XLON | 809810 | |
26-Jun-2018 | 08:34:59 | 581 | 1601.50 | XLON | 809745 | |
26-Jun-2018 | 08:34:59 | 273 | 1601.50 | XLON | 809743 | |
26-Jun-2018 | 08:30:02 | 789 | 1600.00 | XLON | 800908 | |
26-Jun-2018 | 08:26:03 | 693 | 1599.50 | XLON | 794936 | |
26-Jun-2018 | 08:24:34 | 712 | 1600.00 | XLON | 792642 | |
26-Jun-2018 | 08:23:41 | 672 | 1600.50 | XLON | 790778 | |
26-Jun-2018 | 08:23:41 | 169 | 1600.50 | XLON | 790774 | |
26-Jun-2018 | 08:20:19 | 783 | 1598.50 | XLON | 785510 | |
26-Jun-2018 | 08:20:10 | 686 | 1599.00 | XLON | 785156 | |
26-Jun-2018 | 08:17:44 | 692 | 1599.50 | XLON | 781419 | |
26-Jun-2018 | 08:14:11 | 516 | 1598.50 | XLON | 776478 | |
26-Jun-2018 | 08:14:11 | 229 | 1598.50 | XLON | 776476 | |
26-Jun-2018 | 08:11:01 | 690 | 1598.50 | XLON | 771970 | |
26-Jun-2018 | 08:10:46 | 806 | 1599.00 | XLON | 771461 | |
26-Jun-2018 | 08:08:50 | 779 | 1598.00 | XLON | 768190 | |
26-Jun-2018 | 08:04:00 | 689 | 1595.00 | XLON | 757360 | |
26-Jun-2018 | 08:01:30 | 733 | 1596.00 | XLON | 753489 | |
26-Jun-2018 | 07:58:59 | 479 | 1594.50 | XLON | 747931 | |
26-Jun-2018 | 07:57:10 | 807 | 1595.50 | XLON | 743864 | |
26-Jun-2018 | 07:55:41 | 774 | 1595.50 | XLON | 740175 | |
26-Jun-2018 | 07:55:41 | 43 | 1595.50 | XLON | 740173 | |
26-Jun-2018 | 07:52:07 | 814 | 1593.00 | XLON | 732662 | |
26-Jun-2018 | 07:50:11 | 778 | 1592.00 | XLON | 728778 | |
26-Jun-2018 | 07:48:38 | 775 | 1594.00 | XLON | 725520 | |
26-Jun-2018 | 07:48:38 | 449 | 1594.50 | XLON | 725513 | |
26-Jun-2018 | 07:48:38 | 276 | 1594.50 | XLON | 725511 | |
26-Jun-2018 | 07:45:08 | 302 | 1595.00 | XLON | 718092 | |
26-Jun-2018 | 07:45:08 | 466 | 1595.00 | XLON | 718090 | |
26-Jun-2018 | 07:44:38 | 119 | 1594.50 | XLON | 717322 | |
26-Jun-2018 | 07:43:50 | 69 | 1594.50 | XLON | 716214 | |
26-Jun-2018 | 07:43:50 | 715 | 1594.50 | XLON | 716212 | |
26-Jun-2018 | 07:41:18 | 16 | 1594.50 | XLON | 712025 | |
26-Jun-2018 | 07:41:18 | 776 | 1594.50 | XLON | 712023 | |
26-Jun-2018 | 07:37:38 | 750 | 1593.00 | XLON | 705403 | |
26-Jun-2018 | 07:37:35 | 853 | 1593.50 | XLON | 705248 | |
26-Jun-2018 | 07:30:43 | 770 | 1589.50 | XLON | 692537 | |
26-Jun-2018 | 07:30:15 | 710 | 1591.00 | XLON | 691732 | |
26-Jun-2018 | 07:29:31 | 777 | 1592.50 | XLON | 690376 | |
26-Jun-2018 | 07:26:59 | 285 | 1593.00 | XLON | 686145 | |
26-Jun-2018 | 07:26:59 | 454 | 1593.00 | XLON | 686143 | |
26-Jun-2018 | 07:26:27 | 700 | 1593.50 | XLON | 685172 | |
26-Jun-2018 | 07:25:06 | 200 | 1593.00 | XLON | 681987 | |
26-Jun-2018 | 07:24:34 | 806 | 1593.50 | XLON | 681288 | |
26-Jun-2018 | 07:23:19 | 739 | 1593.50 | XLON | 679380 | |
26-Jun-2018 | 07:22:44 | 777 | 1594.00 | XLON | 678489 | |
26-Jun-2018 | 07:18:29 | 713 | 1594.50 | XLON | 671611 | |
26-Jun-2018 | 07:18:01 | 695 | 1595.50 | XLON | 670881 | |
26-Jun-2018 | 07:15:59 | 825 | 1596.50 | XLON | 667116 | |
26-Jun-2018 | 07:13:03 | 402 | 1600.00 | XLON | 662642 | |
26-Jun-2018 | 07:13:03 | 338 | 1600.00 | XLON | 662639 | |
26-Jun-2018 | 07:13:03 | 728 | 1600.50 | XLON | 662635 | |
26-Jun-2018 | 07:11:27 | 29 | 1599.00 | XLON | 660298 | |
26-Jun-2018 | 07:07:39 | 746 | 1598.00 | XLON | 654291 | |
26-Jun-2018 | 07:07:39 | 62 | 1598.00 | XLON | 654289 | |
26-Jun-2018 | 07:06:09 | 150 | 1597.50 | XLON | 651432 | |
26-Jun-2018 | 07:06:02 | 51 | 1597.50 | XLON | 651256 | |
26-Jun-2018 | 07:04:46 | 834 | 1599.50 | XLON | 648926 | |
26-Jun-2018 | 07:00:38 | 440 | 1601.50 | XLON | 641126 | |
26-Jun-2018 | 07:00:38 | 332 | 1601.50 | XLON | 641113 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
Issuer name: | RELX NV |
ISIN: | NL0006144495 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | EUR |
Aggregated information
Date of purchase: | 26 June 2018 |
Number of ordinary shares purchased: | 109,552 |
Volume weighted average price paid per share (€): | 17.9632 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
26-Jun-2018 | 15:28:07 | 364 | 17.865 | XAMS | 1442332 | |
26-Jun-2018 | 15:27:39 | 405 | 17.865 | XAMS | 1440941 | |
26-Jun-2018 | 15:27:39 | 91 | 17.865 | XAMS | 1440927 | |
26-Jun-2018 | 15:27:39 | 31 | 17.865 | XAMS | 1440924 | |
26-Jun-2018 | 15:26:44 | 678 | 17.86 | XAMS | 1438572 | |
26-Jun-2018 | 15:26:36 | 636 | 17.865 | XAMS | 1438199 | |
26-Jun-2018 | 15:25:40 | 4 | 17.865 | XAMS | 1436055 | |
26-Jun-2018 | 15:25:40 | 476 | 17.865 | XAMS | 1436053 | |
26-Jun-2018 | 15:25:40 | 207 | 17.865 | XAMS | 1436051 | |
26-Jun-2018 | 15:23:48 | 669 | 17.865 | XAMS | 1430298 | |
26-Jun-2018 | 15:21:18 | 583 | 17.86 | XAMS | 1423251 | |
26-Jun-2018 | 15:21:18 | 645 | 17.86 | XAMS | 1423249 | |
26-Jun-2018 | 15:19:05 | 588 | 17.86 | XAMS | 1415416 | |
26-Jun-2018 | 15:19:05 | 672 | 17.86 | XAMS | 1415414 | |
26-Jun-2018 | 15:16:03 | 632 | 17.86 | XAMS | 1407716 | |
26-Jun-2018 | 15:13:01 | 639 | 17.845 | XAMS | 1398666 | |
26-Jun-2018 | 15:11:57 | 23 | 17.845 | XAMS | 1396234 | |
26-Jun-2018 | 15:11:57 | 147 | 17.845 | XAMS | 1396232 | |
26-Jun-2018 | 15:11:57 | 300 | 17.845 | XAMS | 1396230 | |
26-Jun-2018 | 15:11:57 | 182 | 17.845 | XAMS | 1396228 | |
26-Jun-2018 | 15:08:49 | 714 | 17.84 | XAMS | 1387969 | |
26-Jun-2018 | 15:07:05 | 551 | 17.845 | XAMS | 1384382 | |
26-Jun-2018 | 15:07:05 | 41 | 17.845 | XAMS | 1384380 | |
26-Jun-2018 | 15:05:14 | 403 | 17.85 | XAMS | 1380219 | |
26-Jun-2018 | 15:05:14 | 224 | 17.85 | XAMS | 1380217 | |
26-Jun-2018 | 15:04:10 | 673 | 17.85 | XAMS | 1376809 | |
26-Jun-2018 | 15:04:10 | 653 | 17.85 | XAMS | 1376807 | |
26-Jun-2018 | 14:58:33 | 196 | 17.845 | XAMS | 1360227 | |
26-Jun-2018 | 14:58:33 | 500 | 17.845 | XAMS | 1360225 | |
26-Jun-2018 | 14:58:33 | 518 | 17.845 | XAMS | 1360223 | |
26-Jun-2018 | 14:58:33 | 166 | 17.845 | XAMS | 1360221 | |
26-Jun-2018 | 14:55:35 | 608 | 17.84 | XAMS | 1354331 | |
26-Jun-2018 | 14:53:29 | 77 | 17.845 | XAMS | 1349930 | |
26-Jun-2018 | 14:53:29 | 500 | 17.845 | XAMS | 1349928 | |
26-Jun-2018 | 14:52:24 | 332 | 17.85 | XAMS | 1347346 | |
26-Jun-2018 | 14:52:24 | 344 | 17.85 | XAMS | 1347342 | |
26-Jun-2018 | 14:50:42 | 203 | 17.845 | XAMS | 1343646 | |
26-Jun-2018 | 14:49:57 | 608 | 17.855 | XAMS | 1342272 | |
26-Jun-2018 | 14:47:19 | 679 | 17.855 | XAMS | 1334427 | |
26-Jun-2018 | 14:45:35 | 707 | 17.86 | XAMS | 1328850 | |
26-Jun-2018 | 14:44:45 | 712 | 17.865 | XAMS | 1326279 | |
26-Jun-2018 | 14:40:36 | 584 | 17.865 | XAMS | 1317234 | |
26-Jun-2018 | 14:39:27 | 688 | 17.87 | XAMS | 1314361 | |
26-Jun-2018 | 14:37:25 | 698 | 17.88 | XAMS | 1308251 | |
26-Jun-2018 | 14:35:34 | 611 | 17.89 | XAMS | 1304003 | |
26-Jun-2018 | 14:34:01 | 366 | 17.895 | XAMS | 1300108 | |
26-Jun-2018 | 14:33:52 | 304 | 17.895 | XAMS | 1299793 | |
26-Jun-2018 | 14:31:35 | 601 | 17.9 | XAMS | 1294836 | |
26-Jun-2018 | 14:30:01 | 219 | 17.905 | XAMS | 1290995 | |
26-Jun-2018 | 14:30:01 | 401 | 17.905 | XAMS | 1290993 | |
26-Jun-2018 | 14:28:16 | 427 | 17.905 | XAMS | 1286726 | |
26-Jun-2018 | 14:28:13 | 223 | 17.905 | XAMS | 1286608 | |
26-Jun-2018 | 14:27:34 | 706 | 17.915 | XAMS | 1284848 | |
26-Jun-2018 | 14:22:49 | 597 | 17.925 | XAMS | 1273835 | |
26-Jun-2018 | 14:19:59 | 141 | 17.93 | XAMS | 1267678 | |
26-Jun-2018 | 14:19:59 | 500 | 17.93 | XAMS | 1267675 | |
26-Jun-2018 | 14:19:59 | 702 | 17.93 | XAMS | 1267662 | |
26-Jun-2018 | 14:16:45 | 716 | 17.93 | XAMS | 1259407 | |
26-Jun-2018 | 14:14:17 | 661 | 17.91 | XAMS | 1253361 | |
26-Jun-2018 | 14:10:56 | 615 | 17.895 | XAMS | 1245850 | |
26-Jun-2018 | 14:10:18 | 693 | 17.89 | XAMS | 1244240 | |
26-Jun-2018 | 14:06:55 | 633 | 17.9 | XAMS | 1236246 | |
26-Jun-2018 | 14:04:26 | 616 | 17.9 | XAMS | 1231225 | |
26-Jun-2018 | 14:04:11 | 732 | 17.905 | XAMS | 1230771 | |
26-Jun-2018 | 13:58:42 | 589 | 17.91 | XAMS | 1218161 | |
26-Jun-2018 | 13:58:39 | 176 | 17.915 | XAMS | 1218051 | |
26-Jun-2018 | 13:58:39 | 200 | 17.915 | XAMS | 1218049 | |
26-Jun-2018 | 13:58:39 | 199 | 17.915 | XAMS | 1218047 | |
26-Jun-2018 | 13:56:51 | 642 | 17.91 | XAMS | 1213273 | |
26-Jun-2018 | 13:53:54 | 676 | 17.915 | XAMS | 1207246 | |
26-Jun-2018 | 13:51:01 | 624 | 17.92 | XAMS | 1200779 | |
26-Jun-2018 | 13:47:03 | 83 | 17.935 | XAMS | 1191699 | |
26-Jun-2018 | 13:47:03 | 558 | 17.935 | XAMS | 1191701 | |
26-Jun-2018 | 13:47:03 | 633 | 17.935 | XAMS | 1191697 | |
26-Jun-2018 | 13:46:17 | 663 | 17.94 | XAMS | 1189758 | |
26-Jun-2018 | 13:44:15 | 811 | 17.945 | XAMS | 1185159 | |
26-Jun-2018 | 13:42:19 | 152 | 17.94 | XAMS | 1181716 | |
26-Jun-2018 | 13:36:47 | 610 | 17.905 | XAMS | 1170492 | |
26-Jun-2018 | 13:33:30 | 674 | 17.915 | XAMS | 1162471 | |
26-Jun-2018 | 13:31:30 | 193 | 17.93 | XAMS | 1157151 | |
26-Jun-2018 | 13:31:30 | 500 | 17.93 | XAMS | 1157149 | |
26-Jun-2018 | 13:31:30 | 616 | 17.93 | XAMS | 1157137 | |
26-Jun-2018 | 13:28:23 | 210 | 17.93 | XAMS | 1148697 | |
26-Jun-2018 | 13:28:23 | 428 | 17.93 | XAMS | 1148695 | |
26-Jun-2018 | 13:26:42 | 609 | 17.94 | XAMS | 1146481 | |
26-Jun-2018 | 13:22:22 | 623 | 17.945 | XAMS | 1141076 | |
26-Jun-2018 | 13:17:48 | 320 | 17.955 | XAMS | 1134917 | |
26-Jun-2018 | 13:17:48 | 331 | 17.955 | XAMS | 1134915 | |
26-Jun-2018 | 13:17:47 | 676 | 17.96 | XAMS | 1134873 | |
26-Jun-2018 | 13:17:47 | 594 | 17.96 | XAMS | 1134871 | |
26-Jun-2018 | 13:13:16 | 20 | 17.96 | XAMS | 1128562 | |
26-Jun-2018 | 13:10:37 | 609 | 17.965 | XAMS | 1125366 | |
26-Jun-2018 | 13:06:05 | 581 | 17.97 | XAMS | 1119690 | |
26-Jun-2018 | 13:03:51 | 631 | 17.975 | XAMS | 1116868 | |
26-Jun-2018 | 12:59:31 | 657 | 17.975 | XAMS | 1111326 | |
26-Jun-2018 | 12:55:50 | 689 | 17.98 | XAMS | 1106737 | |
26-Jun-2018 | 12:53:34 | 642 | 17.985 | XAMS | 1104015 | |
26-Jun-2018 | 12:45:30 | 702 | 17.995 | XAMS | 1094754 | |
26-Jun-2018 | 12:43:58 | 432 | 17.98 | XAMS | 1092893 | |
26-Jun-2018 | 12:39:35 | 637 | 17.99 | XAMS | 1087921 | |
26-Jun-2018 | 12:39:07 | 663 | 17.995 | XAMS | 1087556 | |
26-Jun-2018 | 12:34:40 | 385 | 18 | XAMS | 1082774 | |
26-Jun-2018 | 12:34:40 | 272 | 18 | XAMS | 1082776 | |
26-Jun-2018 | 12:34:40 | 58 | 18 | XAMS | 1082772 | |
26-Jun-2018 | 12:33:25 | 576 | 18 | XAMS | 1081519 | |
26-Jun-2018 | 12:27:58 | 384 | 18 | XAMS | 1074935 | |
26-Jun-2018 | 12:27:58 | 199 | 18 | XAMS | 1074933 | |
26-Jun-2018 | 12:27:58 | 71 | 18 | XAMS | 1074931 | |
26-Jun-2018 | 12:20:45 | 711 | 17.99 | XAMS | 1067554 | |
26-Jun-2018 | 12:18:28 | 665 | 17.995 | XAMS | 1065052 | |
26-Jun-2018 | 12:11:05 | 353 | 17.995 | XAMS | 1057842 | |
26-Jun-2018 | 12:11:05 | 75 | 17.995 | XAMS | 1057840 | |
26-Jun-2018 | 12:11:05 | 173 | 17.995 | XAMS | 1057838 | |
26-Jun-2018 | 12:11:05 | 38 | 17.995 | XAMS | 1057836 | |
26-Jun-2018 | 12:06:01 | 115 | 18.01 | XAMS | 1053485 | |
26-Jun-2018 | 12:06:01 | 544 | 18.01 | XAMS | 1053487 | |
26-Jun-2018 | 12:02:14 | 585 | 18 | XAMS | 1050097 | |
26-Jun-2018 | 11:56:00 | 646 | 17.95 | XAMS | 1044232 | |
26-Jun-2018 | 11:56:00 | 580 | 17.955 | XAMS | 1044220 | |
26-Jun-2018 | 11:52:17 | 40 | 17.955 | XAMS | 1041270 | |
26-Jun-2018 | 11:49:27 | 645 | 17.97 | XAMS | 1038440 | |
26-Jun-2018 | 11:41:12 | 707 | 17.97 | XAMS | 1031562 | |
26-Jun-2018 | 11:37:52 | 696 | 17.98 | XAMS | 1028403 | |
26-Jun-2018 | 11:30:57 | 586 | 17.98 | XAMS | 1022963 | |
26-Jun-2018 | 11:24:42 | 411 | 17.985 | XAMS | 1018023 | |
26-Jun-2018 | 11:24:42 | 296 | 17.985 | XAMS | 1018021 | |
26-Jun-2018 | 11:24:05 | 183 | 17.99 | XAMS | 1017531 | |
26-Jun-2018 | 11:23:59 | 398 | 17.99 | XAMS | 1017422 | |
26-Jun-2018 | 11:17:25 | 590 | 17.985 | XAMS | 1011850 | |
26-Jun-2018 | 11:10:05 | 69 | 17.995 | XAMS | 1005547 | |
26-Jun-2018 | 11:10:05 | 380 | 17.995 | XAMS | 1005545 | |
26-Jun-2018 | 11:10:05 | 253 | 17.995 | XAMS | 1005543 | |
26-Jun-2018 | 11:10:05 | 649 | 17.995 | XAMS | 1005537 | |
26-Jun-2018 | 10:59:59 | 692 | 17.995 | XAMS | 996032 | |
26-Jun-2018 | 10:53:55 | 715 | 17.99 | XAMS | 990472 | |
26-Jun-2018 | 10:53:51 | 600 | 18 | XAMS | 990421 | |
26-Jun-2018 | 10:45:45 | 700 | 18 | XAMS | 983341 | |
26-Jun-2018 | 10:37:41 | 653 | 17.99 | XAMS | 975612 | |
26-Jun-2018 | 10:31:55 | 674 | 18.015 | XAMS | 969173 | |
26-Jun-2018 | 10:25:08 | 553 | 18.02 | XAMS | 962729 | |
26-Jun-2018 | 10:24:32 | 114 | 18.02 | XAMS | 962275 | |
26-Jun-2018 | 10:22:23 | 590 | 18.02 | XAMS | 960179 | |
26-Jun-2018 | 10:16:33 | 635 | 18.01 | XAMS | 954106 | |
26-Jun-2018 | 10:11:28 | 81 | 18.015 | XAMS | 948407 | |
26-Jun-2018 | 10:11:28 | 618 | 18.015 | XAMS | 948405 | |
26-Jun-2018 | 10:04:45 | 408 | 18.035 | XAMS | 941368 | |
26-Jun-2018 | 10:04:43 | 273 | 18.035 | XAMS | 941337 | |
26-Jun-2018 | 10:01:00 | 600 | 18.055 | XAMS | 937486 | |
26-Jun-2018 | 09:55:53 | 716 | 18.075 | XAMS | 930652 | |
26-Jun-2018 | 09:50:22 | 647 | 18.08 | XAMS | 922582 | |
26-Jun-2018 | 09:44:21 | 624 | 18.085 | XAMS | 912481 | |
26-Jun-2018 | 09:40:04 | 235 | 18.08 | XAMS | 906347 | |
26-Jun-2018 | 09:40:04 | 240 | 18.08 | XAMS | 906327 | |
26-Jun-2018 | 09:40:03 | 200 | 18.08 | XAMS | 906304 | |
26-Jun-2018 | 09:33:33 | 642 | 18.085 | XAMS | 895387 | |
26-Jun-2018 | 09:33:31 | 147 | 18.095 | XAMS | 895357 | |
26-Jun-2018 | 09:33:31 | 505 | 18.095 | XAMS | 895351 | |
26-Jun-2018 | 09:27:27 | 205 | 18.1 | XAMS | 886238 | |
26-Jun-2018 | 09:27:27 | 480 | 18.1 | XAMS | 886240 | |
26-Jun-2018 | 09:27:21 | 661 | 18.105 | XAMS | 886145 | |
26-Jun-2018 | 09:25:03 | 799 | 18.1 | XAMS | 883351 | |
26-Jun-2018 | 09:21:00 | 467 | 18.09 | XAMS | 878782 | |
26-Jun-2018 | 09:21:00 | 143 | 18.09 | XAMS | 878780 | |
26-Jun-2018 | 09:16:51 | 621 | 18.05 | XAMS | 873924 | |
26-Jun-2018 | 09:09:47 | 678 | 18.045 | XAMS | 865039 | |
26-Jun-2018 | 09:09:29 | 689 | 18.045 | XAMS | 864528 | |
26-Jun-2018 | 09:03:01 | 685 | 18.04 | XAMS | 856155 | |
26-Jun-2018 | 08:59:26 | 220 | 18.045 | XAMS | 850673 | |
26-Jun-2018 | 08:59:18 | 437 | 18.045 | XAMS | 850516 | |
26-Jun-2018 | 08:58:17 | 350 | 18.045 | XAMS | 848924 | |
26-Jun-2018 | 08:58:17 | 250 | 18.045 | XAMS | 848920 | |
26-Jun-2018 | 08:58:17 | 274 | 18.045 | XAMS | 848896 | |
26-Jun-2018 | 08:58:17 | 712 | 18.045 | XAMS | 848898 | |
26-Jun-2018 | 08:57:29 | 299 | 18.045 | XAMS | 847844 | |
26-Jun-2018 | 08:57:14 | 27 | 18.045 | XAMS | 847544 | |
26-Jun-2018 | 08:54:18 | 98 | 18.045 | XAMS | 842534 | |
26-Jun-2018 | 08:52:33 | 710 | 18.045 | XAMS | 839908 | |
26-Jun-2018 | 08:51:57 | 676 | 18.045 | XAMS | 839172 | |
26-Jun-2018 | 08:48:25 | 154 | 18.04 | XAMS | 832206 | |
26-Jun-2018 | 08:48:25 | 423 | 18.04 | XAMS | 832204 | |
26-Jun-2018 | 08:46:40 | 611 | 18.04 | XAMS | 829482 | |
26-Jun-2018 | 08:35:08 | 686 | 18.04 | XAMS | 810073 | |
26-Jun-2018 | 08:35:00 | 586 | 18.045 | XAMS | 809812 | |
26-Jun-2018 | 08:31:25 | 119 | 18.045 | XAMS | 803695 | |
26-Jun-2018 | 08:31:25 | 550 | 18.045 | XAMS | 803693 | |
26-Jun-2018 | 08:26:03 | 599 | 18.035 | XAMS | 794930 | |
26-Jun-2018 | 08:23:41 | 635 | 18.04 | XAMS | 790776 | |
26-Jun-2018 | 08:20:10 | 674 | 18.015 | XAMS | 785154 | |
26-Jun-2018 | 08:17:44 | 693 | 18.015 | XAMS | 781421 | |
26-Jun-2018 | 08:13:45 | 182 | 18.01 | XAMS | 775849 | |
26-Jun-2018 | 08:13:45 | 524 | 18.01 | XAMS | 775846 | |
26-Jun-2018 | 08:13:37 | 290 | 18.02 | XAMS | 775686 | |
26-Jun-2018 | 08:13:37 | 240 | 18.02 | XAMS | 775684 | |
26-Jun-2018 | 08:13:37 | 147 | 18.02 | XAMS | 775682 | |
26-Jun-2018 | 08:10:46 | 633 | 18.015 | XAMS | 771463 | |
26-Jun-2018 | 08:08:50 | 701 | 18.02 | XAMS | 768188 | |
26-Jun-2018 | 08:01:47 | 700 | 17.98 | XAMS | 754032 | |
26-Jun-2018 | 08:00:05 | 602 | 17.985 | XAMS | 750757 | |
26-Jun-2018 | 07:57:20 | 710 | 17.975 | XAMS | 744230 | |
26-Jun-2018 | 07:55:41 | 701 | 17.98 | XAMS | 740177 | |
26-Jun-2018 | 07:52:07 | 627 | 17.965 | XAMS | 732651 | |
26-Jun-2018 | 07:49:55 | 687 | 17.96 | XAMS | 727853 | |
26-Jun-2018 | 07:48:37 | 681 | 17.97 | XAMS | 725504 | |
26-Jun-2018 | 07:45:43 | 665 | 17.97 | XAMS | 719132 | |
26-Jun-2018 | 07:45:14 | 630 | 17.975 | XAMS | 718233 | |
26-Jun-2018 | 07:39:14 | 665 | 17.95 | XAMS | 708409 | |
26-Jun-2018 | 07:37:35 | 489 | 17.95 | XAMS | 705246 | |
26-Jun-2018 | 07:37:35 | 197 | 17.95 | XAMS | 705244 | |
26-Jun-2018 | 07:37:21 | 576 | 17.955 | XAMS | 704589 | |
26-Jun-2018 | 07:33:05 | 592 | 17.915 | XAMS | 697115 | |
26-Jun-2018 | 07:29:31 | 576 | 17.935 | XAMS | 690381 | |
26-Jun-2018 | 07:26:59 | 652 | 17.935 | XAMS | 686056 | |
26-Jun-2018 | 07:24:51 | 667 | 17.945 | XAMS | 681670 | |
26-Jun-2018 | 07:22:56 | 316 | 17.945 | XAMS | 678869 | |
26-Jun-2018 | 07:22:48 | 290 | 17.945 | XAMS | 678586 | |
26-Jun-2018 | 07:20:49 | 598 | 17.95 | XAMS | 675597 | |
26-Jun-2018 | 07:18:17 | 522 | 17.97 | XAMS | 671353 | |
26-Jun-2018 | 07:18:17 | 164 | 17.97 | XAMS | 671351 | |
26-Jun-2018 | 07:15:59 | 696 | 17.975 | XAMS | 667121 | |
26-Jun-2018 | 07:14:20 | 463 | 18.005 | XAMS | 664263 | |
26-Jun-2018 | 07:14:17 | 245 | 18.005 | XAMS | 664184 | |
26-Jun-2018 | 07:14:16 | 665 | 18.01 | XAMS | 664176 | |
26-Jun-2018 | 07:09:33 | 695 | 18.02 | XAMS | 657222 | |
26-Jun-2018 | 07:09:33 | 606 | 18.02 | XAMS | 657220 | |
26-Jun-2018 | 07:07:23 | 692 | 18.01 | XAMS | 653855 | |
26-Jun-2018 | 07:04:15 | 643 | 18.025 | XAMS | 648225 | |
26-Jun-2018 | 07:02:43 | 671 | 18.015 | XAMS | 645639 | |
26-Jun-2018 | 07:00:46 | 669 | 18.045 | XAMS | 641430 | |
26-Jun-2018 | 07:00:37 | 609 | 18.055 | XAMS | 641090 |