Last checked at 20 Jun 2018 17:14
20 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 123,636 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1609.7549 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,519,828 ordinary shares in treasury, and has 1,047,648,528 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 16,442,042 shares.
RELX NV announces that today it purchased through UBS Limited 110,080 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1802 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,204,433 ordinary shares in treasury, and has 933,332,431 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,641,333 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: | 20 June 2018 |
Number of ordinary shares purchased: | 123,636 |
Volume weighted average price paid per share (p): | 1609.7549 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
20-Jun-2018 | 15:28:10 | 672 | 1608.00 | XLON | 1636890 | |
20-Jun-2018 | 15:27:31 | 55 | 1608.50 | XLON | 1635021 | |
20-Jun-2018 | 15:27:31 | 500 | 1608.50 | XLON | 1635019 | |
20-Jun-2018 | 15:27:09 | 795 | 1609.00 | XLON | 1633903 | |
20-Jun-2018 | 15:26:57 | 784 | 1609.00 | XLON | 1633450 | |
20-Jun-2018 | 15:25:48 | 314 | 1608.50 | XLON | 1630410 | |
20-Jun-2018 | 15:25:48 | 300 | 1608.50 | XLON | 1630408 | |
20-Jun-2018 | 15:25:48 | 532 | 1608.50 | XLON | 1630406 | |
20-Jun-2018 | 15:24:17 | 531 | 1607.00 | XLON | 1626373 | |
20-Jun-2018 | 15:19:36 | 258 | 1606.00 | XLON | 1610399 | |
20-Jun-2018 | 15:19:36 | 398 | 1606.00 | XLON | 1610389 | |
20-Jun-2018 | 15:19:36 | 78 | 1606.00 | XLON | 1610379 | |
20-Jun-2018 | 15:18:15 | 618 | 1606.00 | XLON | 1606327 | |
20-Jun-2018 | 15:18:15 | 113 | 1606.00 | XLON | 1606311 | |
20-Jun-2018 | 15:16:25 | 20 | 1606.00 | XLON | 1600146 | |
20-Jun-2018 | 15:16:24 | 698 | 1606.00 | XLON | 1600106 | |
20-Jun-2018 | 15:14:03 | 803 | 1606.00 | XLON | 1592646 | |
20-Jun-2018 | 15:12:25 | 82 | 1606.50 | XLON | 1587784 | |
20-Jun-2018 | 15:12:25 | 662 | 1606.50 | XLON | 1587782 | |
20-Jun-2018 | 15:11:32 | 814 | 1606.50 | XLON | 1585272 | |
20-Jun-2018 | 15:10:21 | 1,180 | 1605.50 | XLON | 1581618 | |
20-Jun-2018 | 15:04:59 | 553 | 1603.50 | XLON | 1566620 | |
20-Jun-2018 | 15:04:50 | 219 | 1603.50 | XLON | 1566124 | |
20-Jun-2018 | 15:03:30 | 789 | 1604.50 | XLON | 1562730 | |
20-Jun-2018 | 15:00:18 | 756 | 1605.50 | XLON | 1553999 | |
20-Jun-2018 | 14:58:34 | 705 | 1606.50 | XLON | 1548032 | |
20-Jun-2018 | 14:56:49 | 790 | 1606.00 | XLON | 1543947 | |
20-Jun-2018 | 14:55:28 | 641 | 1606.00 | XLON | 1540875 | |
20-Jun-2018 | 14:55:27 | 80 | 1606.00 | XLON | 1540835 | |
20-Jun-2018 | 14:52:08 | 790 | 1606.50 | XLON | 1532935 | |
20-Jun-2018 | 14:50:09 | 738 | 1606.50 | XLON | 1528560 | |
20-Jun-2018 | 14:48:50 | 308 | 1607.00 | XLON | 1525192 | |
20-Jun-2018 | 14:48:50 | 351 | 1607.00 | XLON | 1525190 | |
20-Jun-2018 | 14:45:27 | 766 | 1605.50 | XLON | 1517537 | |
20-Jun-2018 | 14:42:10 | 756 | 1604.00 | XLON | 1509290 | |
20-Jun-2018 | 14:41:41 | 660 | 1605.00 | XLON | 1507897 | |
20-Jun-2018 | 14:40:56 | 773 | 1605.50 | XLON | 1506068 | |
20-Jun-2018 | 14:36:49 | 693 | 1603.50 | XLON | 1496200 | |
20-Jun-2018 | 14:33:14 | 480 | 1601.00 | XLON | 1486599 | |
20-Jun-2018 | 14:33:14 | 246 | 1601.00 | XLON | 1486597 | |
20-Jun-2018 | 14:32:27 | 96 | 1601.50 | XLON | 1484413 | |
20-Jun-2018 | 14:32:26 | 608 | 1601.50 | XLON | 1484268 | |
20-Jun-2018 | 14:26:47 | 749 | 1604.50 | XLON | 1468780 | |
20-Jun-2018 | 14:26:38 | 755 | 1605.00 | XLON | 1468207 | |
20-Jun-2018 | 14:23:29 | 768 | 1604.50 | XLON | 1458993 | |
20-Jun-2018 | 14:21:55 | 399 | 1605.00 | XLON | 1454934 | |
20-Jun-2018 | 14:21:25 | 322 | 1605.00 | XLON | 1453678 | |
20-Jun-2018 | 14:21:00 | 862 | 1605.00 | XLON | 1452886 | |
20-Jun-2018 | 14:20:33 | 669 | 1605.50 | XLON | 1451816 | |
20-Jun-2018 | 14:13:43 | 753 | 1601.50 | XLON | 1434180 | |
20-Jun-2018 | 14:12:00 | 732 | 1602.50 | XLON | 1429079 | |
20-Jun-2018 | 14:08:59 | 794 | 1604.50 | XLON | 1421066 | |
20-Jun-2018 | 14:08:25 | 668 | 1605.00 | XLON | 1419537 | |
20-Jun-2018 | 14:04:48 | 531 | 1602.50 | XLON | 1410418 | |
20-Jun-2018 | 14:01:59 | 768 | 1605.00 | XLON | 1403312 | |
20-Jun-2018 | 13:59:22 | 372 | 1603.00 | XLON | 1395695 | |
20-Jun-2018 | 13:59:21 | 238 | 1603.00 | XLON | 1395527 | |
20-Jun-2018 | 13:59:21 | 162 | 1603.00 | XLON | 1395512 | |
20-Jun-2018 | 13:57:08 | 746 | 1606.00 | XLON | 1389291 | |
20-Jun-2018 | 13:55:09 | 714 | 1606.00 | XLON | 1383867 | |
20-Jun-2018 | 13:53:03 | 695 | 1606.00 | XLON | 1378338 | |
20-Jun-2018 | 13:51:15 | 603 | 1606.00 | XLON | 1373680 | |
20-Jun-2018 | 13:51:15 | 74 | 1606.00 | XLON | 1373678 | |
20-Jun-2018 | 13:49:46 | 786 | 1606.50 | XLON | 1369337 | |
20-Jun-2018 | 13:46:30 | 494 | 1607.00 | XLON | 1361324 | |
20-Jun-2018 | 13:46:30 | 228 | 1607.00 | XLON | 1361322 | |
20-Jun-2018 | 13:43:26 | 702 | 1607.50 | XLON | 1354126 | |
20-Jun-2018 | 13:40:28 | 773 | 1607.00 | XLON | 1347024 | |
20-Jun-2018 | 13:38:58 | 731 | 1607.00 | XLON | 1343080 | |
20-Jun-2018 | 13:35:00 | 657 | 1609.00 | XLON | 1332104 | |
20-Jun-2018 | 13:33:56 | 662 | 1609.00 | XLON | 1329231 | |
20-Jun-2018 | 13:30:17 | 735 | 1609.50 | XLON | 1318077 | |
20-Jun-2018 | 13:30:05 | 710 | 1610.50 | XLON | 1316841 | |
20-Jun-2018 | 13:24:48 | 758 | 1609.50 | XLON | 1305126 | |
20-Jun-2018 | 13:21:33 | 694 | 1611.00 | XLON | 1300898 | |
20-Jun-2018 | 13:20:26 | 791 | 1611.50 | XLON | 1299132 | |
20-Jun-2018 | 13:18:55 | 354 | 1611.50 | XLON | 1296940 | |
20-Jun-2018 | 13:18:55 | 388 | 1611.50 | XLON | 1296938 | |
20-Jun-2018 | 13:09:48 | 788 | 1612.50 | XLON | 1285999 | |
20-Jun-2018 | 13:05:50 | 720 | 1612.50 | XLON | 1280889 | |
20-Jun-2018 | 13:04:22 | 721 | 1613.00 | XLON | 1279234 | |
20-Jun-2018 | 12:59:41 | 701 | 1611.00 | XLON | 1274099 | |
20-Jun-2018 | 12:54:37 | 290 | 1612.00 | XLON | 1267983 | |
20-Jun-2018 | 12:54:37 | 500 | 1612.00 | XLON | 1267981 | |
20-Jun-2018 | 12:52:37 | 787 | 1612.50 | XLON | 1265796 | |
20-Jun-2018 | 12:50:41 | 631 | 1612.50 | XLON | 1263842 | |
20-Jun-2018 | 12:50:24 | 33 | 1612.50 | XLON | 1263510 | |
20-Jun-2018 | 12:48:31 | 808 | 1612.00 | XLON | 1261296 | |
20-Jun-2018 | 12:37:41 | 737 | 1609.50 | XLON | 1249046 | |
20-Jun-2018 | 12:33:17 | 183 | 1611.50 | XLON | 1244159 | |
20-Jun-2018 | 12:33:17 | 533 | 1611.50 | XLON | 1244157 | |
20-Jun-2018 | 12:33:17 | 785 | 1612.00 | XLON | 1244155 | |
20-Jun-2018 | 12:27:10 | 658 | 1611.50 | XLON | 1237215 | |
20-Jun-2018 | 12:24:20 | 110 | 1610.50 | XLON | 1234519 | |
20-Jun-2018 | 12:24:20 | 653 | 1610.50 | XLON | 1234517 | |
20-Jun-2018 | 12:20:09 | 751 | 1608.50 | XLON | 1229856 | |
20-Jun-2018 | 12:13:42 | 702 | 1608.00 | XLON | 1224222 | |
20-Jun-2018 | 12:11:47 | 676 | 1608.50 | XLON | 1221042 | |
20-Jun-2018 | 12:04:27 | 765 | 1608.00 | XLON | 1215087 | |
20-Jun-2018 | 11:56:42 | 794 | 1606.50 | XLON | 1208117 | |
20-Jun-2018 | 11:53:02 | 757 | 1606.50 | XLON | 1205045 | |
20-Jun-2018 | 11:52:20 | 739 | 1607.00 | XLON | 1204571 | |
20-Jun-2018 | 11:41:39 | 668 | 1604.50 | XLON | 1195378 | |
20-Jun-2018 | 11:36:59 | 166 | 1607.00 | XLON | 1191630 | |
20-Jun-2018 | 11:36:59 | 586 | 1607.00 | XLON | 1191628 | |
20-Jun-2018 | 11:32:18 | 627 | 1607.50 | XLON | 1187856 | |
20-Jun-2018 | 11:32:18 | 44 | 1607.50 | XLON | 1187854 | |
20-Jun-2018 | 11:30:53 | 778 | 1607.00 | XLON | 1186621 | |
20-Jun-2018 | 11:30:53 | 18 | 1607.00 | XLON | 1186619 | |
20-Jun-2018 | 11:24:18 | 778 | 1607.00 | XLON | 1181376 | |
20-Jun-2018 | 11:21:38 | 786 | 1606.50 | XLON | 1179036 | |
20-Jun-2018 | 11:12:11 | 287 | 1607.50 | XLON | 1170519 | |
20-Jun-2018 | 11:12:09 | 394 | 1607.50 | XLON | 1170472 | |
20-Jun-2018 | 11:10:40 | 734 | 1608.50 | XLON | 1169006 | |
20-Jun-2018 | 11:02:24 | 396 | 1611.00 | XLON | 1161770 | |
20-Jun-2018 | 11:02:24 | 368 | 1611.00 | XLON | 1161768 | |
20-Jun-2018 | 10:59:52 | 669 | 1611.00 | XLON | 1159033 | |
20-Jun-2018 | 10:55:15 | 672 | 1612.50 | XLON | 1154901 | |
20-Jun-2018 | 10:51:13 | 785 | 1613.50 | XLON | 1151136 | |
20-Jun-2018 | 10:50:11 | 683 | 1614.00 | XLON | 1150336 | |
20-Jun-2018 | 10:43:40 | 770 | 1614.50 | XLON | 1144691 | |
20-Jun-2018 | 10:39:14 | 679 | 1614.50 | XLON | 1141018 | |
20-Jun-2018 | 10:37:13 | 700 | 1614.50 | XLON | 1139328 | |
20-Jun-2018 | 10:34:00 | 384 | 1613.50 | XLON | 1136620 | |
20-Jun-2018 | 10:34:00 | 366 | 1613.50 | XLON | 1136618 | |
20-Jun-2018 | 10:32:44 | 704 | 1612.50 | XLON | 1135479 | |
20-Jun-2018 | 10:23:25 | 491 | 1610.00 | XLON | 1127397 | |
20-Jun-2018 | 10:23:25 | 314 | 1610.00 | XLON | 1127399 | |
20-Jun-2018 | 10:19:25 | 172 | 1610.00 | XLON | 1123761 | |
20-Jun-2018 | 10:19:24 | 641 | 1610.00 | XLON | 1123754 | |
20-Jun-2018 | 10:14:02 | 619 | 1610.00 | XLON | 1118836 | |
20-Jun-2018 | 10:14:02 | 75 | 1610.00 | XLON | 1118828 | |
20-Jun-2018 | 10:11:15 | 554 | 1612.00 | XLON | 1116322 | |
20-Jun-2018 | 10:11:15 | 195 | 1612.00 | XLON | 1116320 | |
20-Jun-2018 | 10:05:37 | 797 | 1611.50 | XLON | 1111091 | |
20-Jun-2018 | 10:01:25 | 114 | 1612.00 | XLON | 1107410 | |
20-Jun-2018 | 10:01:25 | 575 | 1612.00 | XLON | 1107408 | |
20-Jun-2018 | 10:00:16 | 775 | 1612.00 | XLON | 1106079 | |
20-Jun-2018 | 09:52:55 | 753 | 1612.50 | XLON | 1088974 | |
20-Jun-2018 | 09:47:55 | 117 | 1611.50 | XLON | 1078198 | |
20-Jun-2018 | 09:47:55 | 695 | 1611.50 | XLON | 1078190 | |
20-Jun-2018 | 09:46:02 | 685 | 1611.50 | XLON | 1072881 | |
20-Jun-2018 | 09:39:20 | 696 | 1612.00 | XLON | 1057367 | |
20-Jun-2018 | 09:35:07 | 782 | 1612.00 | XLON | 1047356 | |
20-Jun-2018 | 09:31:51 | 720 | 1611.50 | XLON | 1040909 | |
20-Jun-2018 | 09:26:38 | 809 | 1611.50 | XLON | 1029873 | |
20-Jun-2018 | 09:24:15 | 817 | 1611.50 | XLON | 1025668 | |
20-Jun-2018 | 09:22:17 | 762 | 1611.00 | XLON | 1022162 | |
20-Jun-2018 | 09:19:30 | 729 | 1610.50 | XLON | 1017308 | |
20-Jun-2018 | 09:19:30 | 77 | 1610.50 | XLON | 1017306 | |
20-Jun-2018 | 09:13:08 | 692 | 1608.50 | XLON | 1006911 | |
20-Jun-2018 | 09:08:55 | 677 | 1610.00 | XLON | 999622 | |
20-Jun-2018 | 09:08:55 | 117 | 1610.00 | XLON | 999620 | |
20-Jun-2018 | 09:08:28 | 593 | 1610.50 | XLON | 998671 | |
20-Jun-2018 | 09:07:56 | 181 | 1610.50 | XLON | 997726 | |
20-Jun-2018 | 09:03:05 | 663 | 1610.50 | XLON | 988708 | |
20-Jun-2018 | 08:59:25 | 658 | 1610.50 | XLON | 980473 | |
20-Jun-2018 | 08:53:12 | 157 | 1610.50 | XLON | 969055 | |
20-Jun-2018 | 08:53:12 | 66 | 1610.50 | XLON | 969053 | |
20-Jun-2018 | 08:53:12 | 576 | 1610.50 | XLON | 969051 | |
20-Jun-2018 | 08:49:01 | 700 | 1611.50 | XLON | 961424 | |
20-Jun-2018 | 08:47:31 | 803 | 1611.50 | XLON | 958444 | |
20-Jun-2018 | 08:41:51 | 731 | 1610.50 | XLON | 947681 | |
20-Jun-2018 | 08:40:10 | 80 | 1610.00 | XLON | 944536 | |
20-Jun-2018 | 08:40:10 | 484 | 1610.00 | XLON | 944534 | |
20-Jun-2018 | 08:40:10 | 151 | 1610.00 | XLON | 944532 | |
20-Jun-2018 | 08:37:53 | 806 | 1610.50 | XLON | 939593 | |
20-Jun-2018 | 08:32:46 | 188 | 1611.00 | XLON | 929983 | |
20-Jun-2018 | 08:32:27 | 555 | 1611.00 | XLON | 929345 | |
20-Jun-2018 | 08:30:26 | 658 | 1611.50 | XLON | 925579 | |
20-Jun-2018 | 08:30:26 | 131 | 1611.50 | XLON | 925581 | |
20-Jun-2018 | 08:27:25 | 382 | 1610.00 | XLON | 920169 | |
20-Jun-2018 | 08:24:10 | 756 | 1609.50 | XLON | 914244 | |
20-Jun-2018 | 08:21:11 | 771 | 1608.00 | XLON | 907508 | |
20-Jun-2018 | 08:17:41 | 782 | 1609.00 | XLON | 900817 | |
20-Jun-2018 | 08:15:00 | 767 | 1611.50 | XLON | 895233 | |
20-Jun-2018 | 08:10:29 | 61 | 1610.50 | XLON | 886246 | |
20-Jun-2018 | 08:10:29 | 733 | 1610.50 | XLON | 886244 | |
20-Jun-2018 | 08:08:19 | 400 | 1611.00 | XLON | 879371 | |
20-Jun-2018 | 08:08:18 | 397 | 1611.00 | XLON | 879130 | |
20-Jun-2018 | 08:06:02 | 736 | 1612.00 | XLON | 874438 | |
20-Jun-2018 | 08:04:19 | 23 | 1613.50 | XLON | 871023 | |
20-Jun-2018 | 08:04:19 | 8 | 1613.50 | XLON | 871021 | |
20-Jun-2018 | 08:04:14 | 202 | 1613.50 | XLON | 870859 | |
20-Jun-2018 | 08:04:14 | 179 | 1613.50 | XLON | 870848 | |
20-Jun-2018 | 08:04:14 | 264 | 1613.50 | XLON | 870846 | |
20-Jun-2018 | 08:00:05 | 806 | 1612.00 | XLON | 862328 | |
20-Jun-2018 | 07:58:46 | 671 | 1612.50 | XLON | 857836 | |
20-Jun-2018 | 07:54:25 | 711 | 1610.50 | XLON | 846318 | |
20-Jun-2018 | 07:53:20 | 718 | 1611.50 | XLON | 843678 | |
20-Jun-2018 | 07:49:26 | 716 | 1612.00 | XLON | 833782 | |
20-Jun-2018 | 07:45:14 | 765 | 1608.50 | XLON | 823532 | |
20-Jun-2018 | 07:42:07 | 673 | 1612.50 | XLON | 816822 | |
20-Jun-2018 | 07:39:32 | 801 | 1614.50 | XLON | 811109 | |
20-Jun-2018 | 07:36:34 | 752 | 1614.00 | XLON | 804235 | |
20-Jun-2018 | 07:36:02 | 690 | 1614.50 | XLON | 802974 | |
20-Jun-2018 | 07:32:38 | 742 | 1612.50 | XLON | 794709 | |
20-Jun-2018 | 07:30:24 | 42 | 1612.50 | XLON | 789797 | |
20-Jun-2018 | 07:30:24 | 707 | 1612.50 | XLON | 789795 | |
20-Jun-2018 | 07:30:04 | 380 | 1613.00 | XLON | 789007 | |
20-Jun-2018 | 07:30:04 | 346 | 1613.00 | XLON | 789005 | |
20-Jun-2018 | 07:29:32 | 61 | 1612.00 | XLON | 787654 | |
20-Jun-2018 | 07:28:42 | 140 | 1613.50 | XLON | 785939 | |
20-Jun-2018 | 07:28:38 | 647 | 1613.50 | XLON | 785860 | |
20-Jun-2018 | 07:27:15 | 728 | 1613.50 | XLON | 782841 | |
20-Jun-2018 | 07:26:28 | 703 | 1613.00 | XLON | 780968 | |
20-Jun-2018 | 07:24:41 | 820 | 1616.00 | XLON | 776954 | |
20-Jun-2018 | 07:23:22 | 671 | 1619.00 | XLON | 774212 | |
20-Jun-2018 | 07:21:25 | 176 | 1619.00 | XLON | 770777 | |
20-Jun-2018 | 07:21:25 | 590 | 1619.00 | XLON | 770775 | |
20-Jun-2018 | 07:21:05 | 371 | 1619.50 | XLON | 770122 | |
20-Jun-2018 | 07:21:05 | 314 | 1619.50 | XLON | 770120 | |
20-Jun-2018 | 07:19:38 | 758 | 1617.50 | XLON | 767015 | |
20-Jun-2018 | 07:17:37 | 735 | 1617.00 | XLON | 763365 | |
20-Jun-2018 | 07:16:48 | 218 | 1617.00 | XLON | 762073 | |
20-Jun-2018 | 07:16:48 | 500 | 1617.00 | XLON | 762071 | |
20-Jun-2018 | 07:16:48 | 690 | 1617.50 | XLON | 762065 | |
20-Jun-2018 | 07:11:58 | 671 | 1619.50 | XLON | 752571 | |
20-Jun-2018 | 07:10:26 | 781 | 1617.00 | XLON | 749389 | |
20-Jun-2018 | 07:09:13 | 459 | 1617.50 | XLON | 746841 | |
20-Jun-2018 | 07:09:13 | 303 | 1617.50 | XLON | 746839 | |
20-Jun-2018 | 07:09:09 | 389 | 1618.50 | XLON | 746685 | |
20-Jun-2018 | 07:09:09 | 342 | 1618.50 | XLON | 746683 | |
20-Jun-2018 | 07:05:48 | 739 | 1611.50 | XLON | 738669 | |
20-Jun-2018 | 07:00:53 | 14 | 1610.00 | XLON | 728092 | |
20-Jun-2018 | 07:00:53 | 771 | 1610.00 | XLON | 728090 | |
20-Jun-2018 | 07:00:51 | 727 | 1612.00 | XLON | 728022 |
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: | 20 June 2018 |
Number of ordinary shares purchased: | 110,080 |
Volume weighted average price paid per share (€): | 18.1802 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
20-Jun-2018 | 15:28:10 | 635 | 18.19 | XAMS | 1636769 | |
20-Jun-2018 | 15:28:10 | 26 | 18.185 | XAMS | 1636752 | |
20-Jun-2018 | 15:27:32 | 652 | 18.19 | XAMS | 1635207 | |
20-Jun-2018 | 15:27:09 | 168 | 18.195 | XAMS | 1633887 | |
20-Jun-2018 | 15:27:09 | 400 | 18.195 | XAMS | 1633885 | |
20-Jun-2018 | 15:25:54 | 286 | 18.19 | XAMS | 1630680 | |
20-Jun-2018 | 15:25:54 | 411 | 18.19 | XAMS | 1630678 | |
20-Jun-2018 | 15:23:05 | 33 | 18.175 | XAMS | 1622103 | |
20-Jun-2018 | 15:23:05 | 537 | 18.175 | XAMS | 1622101 | |
20-Jun-2018 | 15:21:30 | 695 | 18.175 | XAMS | 1617002 | |
20-Jun-2018 | 15:21:12 | 197 | 18.18 | XAMS | 1615911 | |
20-Jun-2018 | 15:21:12 | 224 | 18.18 | XAMS | 1615909 | |
20-Jun-2018 | 15:21:12 | 197 | 18.18 | XAMS | 1615907 | |
20-Jun-2018 | 15:20:13 | 1042 | 18.18 | XAMS | 1612841 | |
20-Jun-2018 | 15:15:12 | 575 | 18.145 | XAMS | 1596556 | |
20-Jun-2018 | 15:14:03 | 684 | 18.15 | XAMS | 1592630 | |
20-Jun-2018 | 15:11:34 | 186 | 18.155 | XAMS | 1585538 | |
20-Jun-2018 | 15:11:34 | 469 | 18.155 | XAMS | 1585534 | |
20-Jun-2018 | 15:10:21 | 623 | 18.15 | XAMS | 1581616 | |
20-Jun-2018 | 15:09:04 | 738 | 18.145 | XAMS | 1578002 | |
20-Jun-2018 | 15:04:49 | 615 | 18.125 | XAMS | 1566082 | |
20-Jun-2018 | 15:03:47 | 602 | 18.13 | XAMS | 1563289 | |
20-Jun-2018 | 15:02:05 | 651 | 18.135 | XAMS | 1558606 | |
20-Jun-2018 | 14:58:38 | 677 | 18.14 | XAMS | 1548169 | |
20-Jun-2018 | 14:56:49 | 601 | 18.14 | XAMS | 1543949 | |
20-Jun-2018 | 14:55:28 | 601 | 18.14 | XAMS | 1540869 | |
20-Jun-2018 | 14:53:57 | 660 | 18.14 | XAMS | 1537339 | |
20-Jun-2018 | 14:53:12 | 691 | 18.14 | XAMS | 1535501 | |
20-Jun-2018 | 14:49:09 | 284 | 18.145 | XAMS | 1526098 | |
20-Jun-2018 | 14:49:09 | 309 | 18.145 | XAMS | 1526096 | |
20-Jun-2018 | 14:48:50 | 563 | 18.15 | XAMS | 1525194 | |
20-Jun-2018 | 14:48:50 | 35 | 18.15 | XAMS | 1525196 | |
20-Jun-2018 | 14:43:53 | 483 | 18.14 | XAMS | 1513809 | |
20-Jun-2018 | 14:43:53 | 96 | 18.14 | XAMS | 1513807 | |
20-Jun-2018 | 14:41:41 | 631 | 18.135 | XAMS | 1507899 | |
20-Jun-2018 | 14:40:56 | 695 | 18.14 | XAMS | 1506066 | |
20-Jun-2018 | 14:37:09 | 8 | 18.11 | XAMS | 1496907 | |
20-Jun-2018 | 14:37:09 | 579 | 18.11 | XAMS | 1496905 | |
20-Jun-2018 | 14:35:27 | 105 | 18.095 | XAMS | 1492928 | |
20-Jun-2018 | 14:35:27 | 184 | 18.095 | XAMS | 1492926 | |
20-Jun-2018 | 14:35:27 | 132 | 18.095 | XAMS | 1492924 | |
20-Jun-2018 | 14:35:27 | 259 | 18.095 | XAMS | 1492922 | |
20-Jun-2018 | 14:33:14 | 570 | 18.09 | XAMS | 1486589 | |
20-Jun-2018 | 14:33:14 | 17 | 18.09 | XAMS | 1486579 | |
20-Jun-2018 | 14:33:14 | 653 | 18.09 | XAMS | 1486577 | |
20-Jun-2018 | 14:28:13 | 695 | 18.115 | XAMS | 1472315 | |
20-Jun-2018 | 14:26:38 | 622 | 18.135 | XAMS | 1468147 | |
20-Jun-2018 | 14:24:15 | 627 | 18.14 | XAMS | 1460882 | |
20-Jun-2018 | 14:21:00 | 643 | 18.14 | XAMS | 1452888 | |
20-Jun-2018 | 14:18:46 | 659 | 18.125 | XAMS | 1447013 | |
20-Jun-2018 | 14:15:45 | 667 | 18.125 | XAMS | 1439304 | |
20-Jun-2018 | 14:13:43 | 315 | 18.115 | XAMS | 1434176 | |
20-Jun-2018 | 14:13:39 | 349 | 18.115 | XAMS | 1433871 | |
20-Jun-2018 | 14:10:03 | 56 | 18.13 | XAMS | 1423906 | |
20-Jun-2018 | 14:10:03 | 550 | 18.13 | XAMS | 1423904 | |
20-Jun-2018 | 14:08:59 | 377 | 18.15 | XAMS | 1421058 | |
20-Jun-2018 | 14:08:59 | 266 | 18.15 | XAMS | 1421056 | |
20-Jun-2018 | 14:05:50 | 645 | 18.13 | XAMS | 1412920 | |
20-Jun-2018 | 14:04:23 | 197 | 18.13 | XAMS | 1409430 | |
20-Jun-2018 | 14:04:23 | 360 | 18.13 | XAMS | 1409428 | |
20-Jun-2018 | 14:04:23 | 37 | 18.13 | XAMS | 1409426 | |
20-Jun-2018 | 14:04:09 | 3 | 18.13 | XAMS | 1408960 | |
20-Jun-2018 | 14:01:18 | 657 | 18.15 | XAMS | 1401893 | |
20-Jun-2018 | 13:58:08 | 683 | 18.14 | XAMS | 1391734 | |
20-Jun-2018 | 13:55:59 | 687 | 18.15 | XAMS | 1386358 | |
20-Jun-2018 | 13:55:26 | 662 | 18.155 | XAMS | 1384772 | |
20-Jun-2018 | 13:54:57 | 674 | 18.155 | XAMS | 1383344 | |
20-Jun-2018 | 13:49:29 | 684 | 18.155 | XAMS | 1368752 | |
20-Jun-2018 | 13:47:19 | 288 | 18.16 | XAMS | 1363461 | |
20-Jun-2018 | 13:47:19 | 359 | 18.16 | XAMS | 1363432 | |
20-Jun-2018 | 13:45:08 | 692 | 18.16 | XAMS | 1357773 | |
20-Jun-2018 | 13:43:59 | 679 | 18.165 | XAMS | 1355316 | |
20-Jun-2018 | 13:39:16 | 599 | 18.155 | XAMS | 1343920 | |
20-Jun-2018 | 13:36:19 | 382 | 18.17 | XAMS | 1336069 | |
20-Jun-2018 | 13:36:19 | 200 | 18.17 | XAMS | 1336067 | |
20-Jun-2018 | 13:35:04 | 20 | 18.175 | XAMS | 1332328 | |
20-Jun-2018 | 13:35:04 | 111 | 18.175 | XAMS | 1332326 | |
20-Jun-2018 | 13:35:04 | 500 | 18.175 | XAMS | 1332324 | |
20-Jun-2018 | 13:35:01 | 574 | 18.175 | XAMS | 1332178 | |
20-Jun-2018 | 13:30:54 | 577 | 18.18 | XAMS | 1319911 | |
20-Jun-2018 | 13:30:07 | 666 | 18.19 | XAMS | 1316992 | |
20-Jun-2018 | 13:25:38 | 172 | 18.18 | XAMS | 1306334 | |
20-Jun-2018 | 13:25:38 | 484 | 18.18 | XAMS | 1306332 | |
20-Jun-2018 | 13:23:21 | 687 | 18.19 | XAMS | 1303099 | |
20-Jun-2018 | 13:22:18 | 674 | 18.195 | XAMS | 1301844 | |
20-Jun-2018 | 13:18:55 | 571 | 18.195 | XAMS | 1296936 | |
20-Jun-2018 | 13:12:29 | 565 | 18.2 | XAMS | 1288838 | |
20-Jun-2018 | 13:12:29 | 55 | 18.2 | XAMS | 1288836 | |
20-Jun-2018 | 13:08:57 | 707 | 18.215 | XAMS | 1285031 | |
20-Jun-2018 | 13:06:20 | 691 | 18.215 | XAMS | 1281594 | |
20-Jun-2018 | 13:04:22 | 581 | 18.215 | XAMS | 1279229 | |
20-Jun-2018 | 13:04:22 | 121 | 18.215 | XAMS | 1279227 | |
20-Jun-2018 | 12:56:41 | 609 | 18.2 | XAMS | 1270619 | |
20-Jun-2018 | 12:52:37 | 573 | 18.205 | XAMS | 1265794 | |
20-Jun-2018 | 12:50:41 | 103 | 18.205 | XAMS | 1263836 | |
20-Jun-2018 | 12:50:41 | 544 | 18.205 | XAMS | 1263834 | |
20-Jun-2018 | 12:47:11 | 467 | 18.2 | XAMS | 1259713 | |
20-Jun-2018 | 12:47:11 | 131 | 18.2 | XAMS | 1259711 | |
20-Jun-2018 | 12:42:30 | 641 | 18.19 | XAMS | 1254213 | |
20-Jun-2018 | 12:37:55 | 281 | 18.185 | XAMS | 1249225 | |
20-Jun-2018 | 12:37:55 | 291 | 18.185 | XAMS | 1249223 | |
20-Jun-2018 | 12:33:32 | 698 | 18.195 | XAMS | 1244452 | |
20-Jun-2018 | 12:33:17 | 599 | 18.205 | XAMS | 1244153 | |
20-Jun-2018 | 12:28:45 | 589 | 18.2 | XAMS | 1238712 | |
20-Jun-2018 | 12:26:02 | 183 | 18.205 | XAMS | 1236139 | |
20-Jun-2018 | 12:26:02 | 427 | 18.205 | XAMS | 1236137 | |
20-Jun-2018 | 12:24:20 | 670 | 18.195 | XAMS | 1234521 | |
20-Jun-2018 | 12:24:20 | 610 | 18.2 | XAMS | 1234510 | |
20-Jun-2018 | 12:13:41 | 629 | 18.175 | XAMS | 1224220 | |
20-Jun-2018 | 12:11:47 | 660 | 18.18 | XAMS | 1221040 | |
20-Jun-2018 | 12:01:35 | 422 | 18.165 | XAMS | 1212647 | |
20-Jun-2018 | 12:01:35 | 252 | 18.165 | XAMS | 1212645 | |
20-Jun-2018 | 11:58:04 | 31 | 18.165 | XAMS | 1209110 | |
20-Jun-2018 | 11:58:04 | 400 | 18.165 | XAMS | 1209108 | |
20-Jun-2018 | 11:58:04 | 170 | 18.165 | XAMS | 1209106 | |
20-Jun-2018 | 11:52:55 | 632 | 18.17 | XAMS | 1204939 | |
20-Jun-2018 | 11:52:37 | 632 | 18.175 | XAMS | 1204743 | |
20-Jun-2018 | 11:41:21 | 444 | 18.155 | XAMS | 1195100 | |
20-Jun-2018 | 11:41:21 | 166 | 18.155 | XAMS | 1195098 | |
20-Jun-2018 | 11:37:12 | 617 | 18.165 | XAMS | 1191802 | |
20-Jun-2018 | 11:36:43 | 592 | 18.17 | XAMS | 1191421 | |
20-Jun-2018 | 11:30:53 | 593 | 18.165 | XAMS | 1186611 | |
20-Jun-2018 | 11:25:35 | 652 | 18.16 | XAMS | 1182408 | |
20-Jun-2018 | 11:20:30 | 673 | 18.155 | XAMS | 1178065 | |
20-Jun-2018 | 11:18:10 | 581 | 18.15 | XAMS | 1175981 | |
20-Jun-2018 | 11:12:04 | 584 | 18.165 | XAMS | 1170411 | |
20-Jun-2018 | 11:09:11 | 588 | 18.175 | XAMS | 1167688 | |
20-Jun-2018 | 11:02:49 | 626 | 18.185 | XAMS | 1162489 | |
20-Jun-2018 | 10:59:52 | 472 | 18.195 | XAMS | 1159031 | |
20-Jun-2018 | 10:59:52 | 167 | 18.195 | XAMS | 1159029 | |
20-Jun-2018 | 10:56:35 | 337 | 18.205 | XAMS | 1156106 | |
20-Jun-2018 | 10:56:35 | 286 | 18.205 | XAMS | 1156104 | |
20-Jun-2018 | 10:52:43 | 377 | 18.215 | XAMS | 1152437 | |
20-Jun-2018 | 10:52:43 | 231 | 18.215 | XAMS | 1152435 | |
20-Jun-2018 | 10:50:11 | 588 | 18.23 | XAMS | 1150315 | |
20-Jun-2018 | 10:46:41 | 614 | 18.23 | XAMS | 1147636 | |
20-Jun-2018 | 10:43:58 | 397 | 18.23 | XAMS | 1144931 | |
20-Jun-2018 | 10:43:58 | 225 | 18.23 | XAMS | 1144929 | |
20-Jun-2018 | 10:39:15 | 218 | 18.225 | XAMS | 1141046 | |
20-Jun-2018 | 10:39:15 | 357 | 18.225 | XAMS | 1141048 | |
20-Jun-2018 | 10:39:14 | 636 | 18.23 | XAMS | 1140986 | |
20-Jun-2018 | 10:34:00 | 630 | 18.21 | XAMS | 1136622 | |
20-Jun-2018 | 10:27:05 | 638 | 18.18 | XAMS | 1130577 | |
20-Jun-2018 | 10:23:48 | 576 | 18.175 | XAMS | 1127803 | |
20-Jun-2018 | 10:19:24 | 36 | 18.18 | XAMS | 1123744 | |
20-Jun-2018 | 10:19:24 | 400 | 18.18 | XAMS | 1123742 | |
20-Jun-2018 | 10:19:24 | 250 | 18.18 | XAMS | 1123740 | |
20-Jun-2018 | 10:14:02 | 569 | 18.18 | XAMS | 1118820 | |
20-Jun-2018 | 10:11:38 | 576 | 18.2 | XAMS | 1116677 | |
20-Jun-2018 | 10:05:37 | 694 | 18.195 | XAMS | 1111089 | |
20-Jun-2018 | 10:04:11 | 572 | 18.2 | XAMS | 1109786 | |
20-Jun-2018 | 10:01:25 | 651 | 18.195 | XAMS | 1107400 | |
20-Jun-2018 | 09:53:07 | 682 | 18.2 | XAMS | 1089353 | |
20-Jun-2018 | 09:47:55 | 702 | 18.195 | XAMS | 1078184 | |
20-Jun-2018 | 09:46:02 | 159 | 18.195 | XAMS | 1072877 | |
20-Jun-2018 | 09:46:02 | 425 | 18.195 | XAMS | 1072879 | |
20-Jun-2018 | 09:41:31 | 609 | 18.195 | XAMS | 1062150 | |
20-Jun-2018 | 09:39:20 | 211 | 18.2 | XAMS | 1057365 | |
20-Jun-2018 | 09:39:20 | 376 | 18.2 | XAMS | 1057363 | |
20-Jun-2018 | 09:34:59 | 606 | 18.2 | XAMS | 1047040 | |
20-Jun-2018 | 09:29:32 | 228 | 18.19 | XAMS | 1036121 | |
20-Jun-2018 | 09:29:32 | 400 | 18.19 | XAMS | 1036119 | |
20-Jun-2018 | 09:26:38 | 568 | 18.2 | XAMS | 1029867 | |
20-Jun-2018 | 09:24:15 | 66 | 18.195 | XAMS | 1025664 | |
20-Jun-2018 | 09:24:15 | 518 | 18.195 | XAMS | 1025662 | |
20-Jun-2018 | 09:23:36 | 690 | 18.2 | XAMS | 1024366 | |
20-Jun-2018 | 09:20:38 | 361 | 18.185 | XAMS | 1019251 | |
20-Jun-2018 | 09:20:38 | 301 | 18.185 | XAMS | 1019249 | |
20-Jun-2018 | 09:11:59 | 580 | 18.18 | XAMS | 1005046 | |
20-Jun-2018 | 09:11:59 | 53 | 18.18 | XAMS | 1005044 | |
20-Jun-2018 | 09:08:55 | 351 | 18.185 | XAMS | 999616 | |
20-Jun-2018 | 09:08:55 | 357 | 18.185 | XAMS | 999618 | |
20-Jun-2018 | 09:06:40 | 635 | 18.19 | XAMS | 995413 | |
20-Jun-2018 | 09:05:58 | 569 | 18.195 | XAMS | 994141 | |
20-Jun-2018 | 09:05:36 | 626 | 18.195 | XAMS | 993524 | |
20-Jun-2018 | 09:03:21 | 570 | 18.195 | XAMS | 989167 | |
20-Jun-2018 | 09:03:21 | 91 | 18.195 | XAMS | 989165 | |
20-Jun-2018 | 08:53:48 | 657 | 18.19 | XAMS | 970250 | |
20-Jun-2018 | 08:49:53 | 708 | 18.19 | XAMS | 962923 | |
20-Jun-2018 | 08:47:31 | 698 | 18.195 | XAMS | 958446 | |
20-Jun-2018 | 08:43:58 | 599 | 18.195 | XAMS | 951597 | |
20-Jun-2018 | 08:40:10 | 662 | 18.18 | XAMS | 944526 | |
20-Jun-2018 | 08:37:53 | 581 | 18.185 | XAMS | 939591 | |
20-Jun-2018 | 08:34:47 | 708 | 18.18 | XAMS | 933700 | |
20-Jun-2018 | 08:30:26 | 587 | 18.195 | XAMS | 925577 | |
20-Jun-2018 | 08:26:00 | 275 | 18.18 | XAMS | 917666 | |
20-Jun-2018 | 08:26:00 | 357 | 18.18 | XAMS | 917668 | |
20-Jun-2018 | 08:23:00 | 585 | 18.175 | XAMS | 911712 | |
20-Jun-2018 | 08:20:07 | 195 | 18.165 | XAMS | 905764 | |
20-Jun-2018 | 08:20:07 | 293 | 18.165 | XAMS | 905762 | |
20-Jun-2018 | 08:20:07 | 173 | 18.165 | XAMS | 905760 | |
20-Jun-2018 | 08:16:33 | 507 | 18.19 | XAMS | 898488 | |
20-Jun-2018 | 08:16:33 | 134 | 18.19 | XAMS | 898486 | |
20-Jun-2018 | 08:15:32 | 378 | 18.2 | XAMS | 896605 | |
20-Jun-2018 | 08:15:32 | 300 | 18.2 | XAMS | 896603 | |
20-Jun-2018 | 08:15:16 | 437 | 18.205 | XAMS | 896034 | |
20-Jun-2018 | 08:15:16 | 193 | 18.205 | XAMS | 896032 | |
20-Jun-2018 | 08:10:29 | 645 | 18.195 | XAMS | 886242 | |
20-Jun-2018 | 08:10:26 | 636 | 18.2 | XAMS | 886172 | |
20-Jun-2018 | 08:06:01 | 684 | 18.2 | XAMS | 874414 | |
20-Jun-2018 | 08:02:31 | 699 | 18.195 | XAMS | 866910 | |
20-Jun-2018 | 08:02:31 | 2 | 18.195 | XAMS | 866912 | |
20-Jun-2018 | 08:00:05 | 666 | 18.185 | XAMS | 862330 | |
20-Jun-2018 | 07:58:57 | 622 | 18.185 | XAMS | 858542 | |
20-Jun-2018 | 07:54:25 | 35 | 18.165 | XAMS | 846324 | |
20-Jun-2018 | 07:54:25 | 324 | 18.165 | XAMS | 846322 | |
20-Jun-2018 | 07:54:25 | 324 | 18.165 | XAMS | 846320 | |
20-Jun-2018 | 07:49:40 | 699 | 18.165 | XAMS | 834398 | |
20-Jun-2018 | 07:49:26 | 672 | 18.185 | XAMS | 833784 | |
20-Jun-2018 | 07:46:07 | 648 | 18.15 | XAMS | 825677 | |
20-Jun-2018 | 07:43:47 | 658 | 18.16 | XAMS | 820224 | |
20-Jun-2018 | 07:42:07 | 151 | 18.2 | XAMS | 816826 | |
20-Jun-2018 | 07:42:07 | 488 | 18.2 | XAMS | 816824 | |
20-Jun-2018 | 07:39:34 | 152 | 18.225 | XAMS | 811220 | |
20-Jun-2018 | 07:39:34 | 56 | 18.225 | XAMS | 811218 | |
20-Jun-2018 | 07:39:34 | 394 | 18.225 | XAMS | 811216 | |
20-Jun-2018 | 07:36:38 | 705 | 18.21 | XAMS | 804380 | |
20-Jun-2018 | 07:36:02 | 579 | 18.21 | XAMS | 802976 | |
20-Jun-2018 | 07:32:38 | 683 | 18.195 | XAMS | 794707 | |
20-Jun-2018 | 07:30:57 | 446 | 18.19 | XAMS | 791005 | |
20-Jun-2018 | 07:30:24 | 227 | 18.19 | XAMS | 789801 | |
20-Jun-2018 | 07:28:53 | 77 | 18.205 | XAMS | 786274 | |
20-Jun-2018 | 07:28:53 | 270 | 18.205 | XAMS | 786272 | |
20-Jun-2018 | 07:28:33 | 116 | 18.205 | XAMS | 785625 | |
20-Jun-2018 | 07:28:33 | 184 | 18.205 | XAMS | 785623 | |
20-Jun-2018 | 07:26:28 | 261 | 18.21 | XAMS | 780972 | |
20-Jun-2018 | 07:26:28 | 400 | 18.21 | XAMS | 780970 | |
20-Jun-2018 | 07:24:20 | 631 | 18.255 | XAMS | 776114 | |
20-Jun-2018 | 07:23:22 | 272 | 18.27 | XAMS | 774210 | |
20-Jun-2018 | 07:23:22 | 350 | 18.27 | XAMS | 774208 | |
20-Jun-2018 | 07:21:25 | 306 | 18.27 | XAMS | 770781 | |
20-Jun-2018 | 07:21:25 | 267 | 18.27 | XAMS | 770779 | |
20-Jun-2018 | 07:21:05 | 400 | 18.275 | XAMS | 770124 | |
20-Jun-2018 | 07:21:05 | 179 | 18.28 | XAMS | 770116 | |
20-Jun-2018 | 07:21:05 | 510 | 18.28 | XAMS | 770118 | |
20-Jun-2018 | 07:16:48 | 475 | 18.25 | XAMS | 762069 | |
20-Jun-2018 | 07:16:48 | 121 | 18.25 | XAMS | 762067 | |
20-Jun-2018 | 07:15:10 | 163 | 18.25 | XAMS | 759012 | |
20-Jun-2018 | 07:15:10 | 301 | 18.25 | XAMS | 759010 | |
20-Jun-2018 | 07:15:10 | 115 | 18.25 | XAMS | 759008 | |
20-Jun-2018 | 07:12:13 | 700 | 18.265 | XAMS | 753075 | |
20-Jun-2018 | 07:12:08 | 594 | 18.27 | XAMS | 752918 | |
20-Jun-2018 | 07:10:06 | 610 | 18.24 | XAMS | 748645 | |
20-Jun-2018 | 07:06:38 | 250 | 18.13 | XAMS | 740544 | |
20-Jun-2018 | 07:06:38 | 384 | 18.13 | XAMS | 740542 | |
20-Jun-2018 | 07:04:47 | 594 | 18.185 | XAMS | 736284 | |
20-Jun-2018 | 07:01:34 | 588 | 18.165 | XAMS | 729788 | |
20-Jun-2018 | 07:00:52 | 600 | 18.18 | XAMS | 728059 |