26 July 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 64,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1723.9614 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 77,995,470 ordinary shares in treasury, and has 1,046,232,638 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 17,917,684 shares.
RELX NV announces that today it purchased through UBS Limited 57,000 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.4065 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,519,366 ordinary shares in treasury, and has 932,154,785 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 15,956,266 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 July 2018 |
Number of ordinary shares purchased: | 64,000 |
Volume weighted average price paid per share (p): | 1723.9614 |
Disaggregated information
| | | | | |
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|
26-Jul-2018 | 15:27:47 | 171 | 1718.00 | XLON | 1369514 |
26-Jul-2018 | 15:27:32 | 330 | 1717.50 | XLON | 1368853 |
26-Jul-2018 | 15:27:29 | 296 | 1718.00 | XLON | 1368691 |
26-Jul-2018 | 15:26:49 | 322 | 1718.00 | XLON | 1366740 |
26-Jul-2018 | 15:26:22 | 327 | 1718.50 | XLON | 1365581 |
26-Jul-2018 | 15:25:39 | 321 | 1718.50 | XLON | 1363406 |
26-Jul-2018 | 15:25:02 | 286 | 1720.50 | XLON | 1360579 |
26-Jul-2018 | 15:24:50 | 322 | 1721.00 | XLON | 1359951 |
26-Jul-2018 | 15:23:38 | 180 | 1720.50 | XLON | 1355963 |
| | | | | |
26-Jul-2018 | 15:23:38 | 101 | 1720.50 | XLON | 1355961 |
26-Jul-2018 | 15:23:10 | 319 | 1720.50 | XLON | 1354840 |
26-Jul-2018 | 15:22:19 | 288 | 1720.50 | XLON | 1351634 |
26-Jul-2018 | 15:21:43 | 317 | 1720.50 | XLON | 1349571 |
26-Jul-2018 | 15:20:56 | 305 | 1720.50 | XLON | 1347046 |
26-Jul-2018 | 15:20:54 | 10 | 1720.50 | XLON | 1346952 |
26-Jul-2018 | 15:20:14 | 607 | 1720.50 | XLON | 1344715 |
26-Jul-2018 | 15:18:19 | 284 | 1718.00 | XLON | 1337139 |
26-Jul-2018 | 15:17:53 | 317 | 1717.00 | XLON | 1335646 |
26-Jul-2018 | 15:17:05 | 282 | 1718.50 | XLON | 1332687 |
26-Jul-2018 | 15:15:57 | 276 | 1719.00 | XLON | 1329296 |
26-Jul-2018 | 15:15:06 | 331 | 1721.00 | XLON | 1327017 |
26-Jul-2018 | 15:14:23 | 298 | 1721.50 | XLON | 1324535 |
26-Jul-2018 | 15:14:12 | 385 | 1721.50 | XLON | 1323857 |
26-Jul-2018 | 15:12:32 | 275 | 1720.00 | XLON | 1319155 |
26-Jul-2018 | 15:12:08 | 327 | 1720.00 | XLON | 1318037 |
26-Jul-2018 | 15:10:46 | 331 | 1722.50 | XLON | 1314161 |
26-Jul-2018 | 15:09:49 | 288 | 1723.00 | XLON | 1310957 |
26-Jul-2018 | 15:08:32 | 304 | 1723.50 | XLON | 1307696 |
26-Jul-2018 | 15:08:32 | 699 | 1723.50 | XLON | 1307690 |
26-Jul-2018 | 15:08:15 | 294 | 1723.50 | XLON | 1306773 |
26-Jul-2018 | 15:05:18 | 285 | 1723.50 | XLON | 1298848 |
26-Jul-2018 | 15:04:16 | 292 | 1723.00 | XLON | 1295907 |
26-Jul-2018 | 15:03:57 | 304 | 1723.00 | XLON | 1295041 |
26-Jul-2018 | 15:02:59 | 10 | 1723.00 | XLON | 1292136 |
26-Jul-2018 | 15:02:59 | 305 | 1723.00 | XLON | 1292134 |
26-Jul-2018 | 15:02:59 | 310 | 1723.00 | XLON | 1292132 |
26-Jul-2018 | 15:00:43 | 329 | 1722.50 | XLON | 1286098 |
26-Jul-2018 | 15:00:17 | 380 | 1723.00 | XLON | 1284395 |
26-Jul-2018 | 14:58:36 | 325 | 1724.00 | XLON | 1277445 |
26-Jul-2018 | 14:57:56 | 318 | 1723.50 | XLON | 1275258 |
26-Jul-2018 | 14:56:35 | 289 | 1723.50 | XLON | 1272210 |
26-Jul-2018 | 14:56:35 | 282 | 1723.50 | XLON | 1272212 |
26-Jul-2018 | 14:55:00 | 45 | 1723.50 | XLON | 1268667 |
26-Jul-2018 | 14:55:00 | 276 | 1723.50 | XLON | 1268665 |
26-Jul-2018 | 14:54:07 | 312 | 1724.00 | XLON | 1265573 |
26-Jul-2018 | 14:52:20 | 293 | 1723.50 | XLON | 1260146 |
26-Jul-2018 | 14:51:50 | 291 | 1724.50 | XLON | 1258745 |
26-Jul-2018 | 14:50:20 | 321 | 1723.50 | XLON | 1253218 |
26-Jul-2018 | 14:49:03 | 328 | 1724.00 | XLON | 1249666 |
26-Jul-2018 | 14:48:36 | 354 | 1724.50 | XLON | 1248371 |
26-Jul-2018 | 14:46:58 | 307 | 1724.00 | XLON | 1244442 |
26-Jul-2018 | 14:46:55 | 293 | 1724.50 | XLON | 1244287 |
26-Jul-2018 | 14:45:20 | 297 | 1723.00 | XLON | 1239973 |
26-Jul-2018 | 14:44:44 | 546 | 1723.50 | XLON | 1238184 |
26-Jul-2018 | 14:42:34 | 290 | 1722.00 | XLON | 1231103 |
26-Jul-2018 | 14:41:48 | 288 | 1722.50 | XLON | 1229161 |
26-Jul-2018 | 14:40:07 | 282 | 1722.50 | XLON | 1224773 |
26-Jul-2018 | 14:39:33 | 273 | 1722.50 | XLON | 1223168 |
26-Jul-2018 | 14:38:43 | 274 | 1722.00 | XLON | 1220927 |
26-Jul-2018 | 14:37:07 | 284 | 1721.50 | XLON | 1216971 |
26-Jul-2018 | 14:36:04 | 330 | 1722.00 | XLON | 1214515 |
| | | | | |
26-Jul-2018 | 14:36:04 | 3 | 1722.50 | XLON | 1214485 |
26-Jul-2018 | 14:36:04 | 329 | 1722.50 | XLON | 1214483 |
26-Jul-2018 | 14:35:01 | 314 | 1722.50 | XLON | 1212161 |
26-Jul-2018 | 14:35:01 | 55 | 1722.50 | XLON | 1212159 |
26-Jul-2018 | 14:35:01 | 222 | 1722.50 | XLON | 1212157 |
26-Jul-2018 | 14:33:33 | 279 | 1722.50 | XLON | 1209073 |
26-Jul-2018 | 14:33:33 | 522 | 1722.50 | XLON | 1209071 |
26-Jul-2018 | 14:31:01 | 20 | 1722.00 | XLON | 1202937 |
26-Jul-2018 | 14:29:55 | 284 | 1721.00 | XLON | 1199824 |
26-Jul-2018 | 14:28:28 | 267 | 1720.50 | XLON | 1195775 |
26-Jul-2018 | 14:27:07 | 282 | 1720.00 | XLON | 1192578 |
26-Jul-2018 | 14:25:35 | 308 | 1719.00 | XLON | 1188533 |
26-Jul-2018 | 14:25:01 | 317 | 1720.00 | XLON | 1186385 |
26-Jul-2018 | 14:24:52 | 457 | 1721.00 | XLON | 1185933 |
26-Jul-2018 | 14:21:59 | 149 | 1719.50 | XLON | 1178712 |
26-Jul-2018 | 14:21:59 | 147 | 1719.50 | XLON | 1178710 |
26-Jul-2018 | 14:20:58 | 306 | 1720.50 | XLON | 1176253 |
26-Jul-2018 | 14:19:50 | 318 | 1722.00 | XLON | 1173501 |
26-Jul-2018 | 14:19:12 | 343 | 1722.50 | XLON | 1171887 |
26-Jul-2018 | 14:16:44 | 283 | 1722.00 | XLON | 1165693 |
26-Jul-2018 | 14:16:44 | 277 | 1722.00 | XLON | 1165691 |
26-Jul-2018 | 14:14:50 | 286 | 1722.00 | XLON | 1161334 |
26-Jul-2018 | 14:14:14 | 275 | 1722.50 | XLON | 1160269 |
26-Jul-2018 | 14:13:32 | 345 | 1722.50 | XLON | 1158276 |
26-Jul-2018 | 14:12:22 | 679 | 1721.50 | XLON | 1155510 |
26-Jul-2018 | 14:08:35 | 327 | 1720.50 | XLON | 1147018 |
26-Jul-2018 | 14:07:59 | 273 | 1720.50 | XLON | 1145433 |
26-Jul-2018 | 14:06:58 | 300 | 1720.50 | XLON | 1143316 |
26-Jul-2018 | 14:06:35 | 530 | 1721.50 | XLON | 1142337 |
26-Jul-2018 | 14:03:16 | 310 | 1721.00 | XLON | 1135462 |
26-Jul-2018 | 14:03:01 | 298 | 1721.50 | XLON | 1135008 |
26-Jul-2018 | 14:03:01 | 320 | 1721.50 | XLON | 1135006 |
26-Jul-2018 | 14:00:39 | 403 | 1721.50 | XLON | 1130229 |
26-Jul-2018 | 13:58:59 | 275 | 1719.50 | XLON | 1126530 |
26-Jul-2018 | 13:58:20 | 435 | 1721.50 | XLON | 1125206 |
26-Jul-2018 | 13:58:10 | 378 | 1722.00 | XLON | 1124667 |
26-Jul-2018 | 13:58:10 | 302 | 1722.00 | XLON | 1124669 |
26-Jul-2018 | 13:58:10 | 192 | 1722.00 | XLON | 1124671 |
26-Jul-2018 | 13:57:49 | 320 | 1722.50 | XLON | 1123938 |
26-Jul-2018 | 13:57:48 | 147 | 1722.50 | XLON | 1123902 |
26-Jul-2018 | 13:57:47 | 175 | 1722.50 | XLON | 1123892 |
26-Jul-2018 | 13:51:16 | 323 | 1722.00 | XLON | 1110733 |
26-Jul-2018 | 13:49:37 | 250 | 1722.00 | XLON | 1107260 |
26-Jul-2018 | 13:49:37 | 78 | 1722.00 | XLON | 1107258 |
26-Jul-2018 | 13:48:35 | 305 | 1722.50 | XLON | 1105063 |
26-Jul-2018 | 13:48:34 | 636 | 1723.50 | XLON | 1105004 |
26-Jul-2018 | 13:48:34 | 387 | 1723.50 | XLON | 1104997 |
26-Jul-2018 | 13:43:21 | 282 | 1721.50 | XLON | 1090649 |
26-Jul-2018 | 13:42:13 | 284 | 1722.50 | XLON | 1087863 |
26-Jul-2018 | 13:42:13 | 323 | 1722.50 | XLON | 1087831 |
26-Jul-2018 | 13:41:05 | 569 | 1723.00 | XLON | 1084924 |
26-Jul-2018 | 13:37:40 | 307 | 1722.00 | XLON | 1077433 |
| | | | | |
26-Jul-2018 | 13:36:47 | 347 | 1723.00 | XLON | 1075333 |
26-Jul-2018 | 13:36:06 | 347 | 1723.00 | XLON | 1073404 |
26-Jul-2018 | 13:33:57 | 282 | 1723.00 | XLON | 1068048 |
26-Jul-2018 | 13:33:01 | 165 | 1722.50 | XLON | 1065664 |
26-Jul-2018 | 13:33:01 | 166 | 1722.50 | XLON | 1065660 |
26-Jul-2018 | 13:32:55 | 160 | 1722.50 | XLON | 1065352 |
26-Jul-2018 | 13:32:43 | 112 | 1722.50 | XLON | 1064592 |
26-Jul-2018 | 13:30:44 | 325 | 1722.00 | XLON | 1059123 |
26-Jul-2018 | 13:30:05 | 163 | 1722.50 | XLON | 1056631 |
26-Jul-2018 | 13:30:05 | 22 | 1722.50 | XLON | 1056629 |
26-Jul-2018 | 13:30:05 | 159 | 1722.50 | XLON | 1056623 |
26-Jul-2018 | 13:28:45 | 216 | 1722.00 | XLON | 1052023 |
26-Jul-2018 | 13:28:45 | 107 | 1722.00 | XLON | 1052025 |
26-Jul-2018 | 13:28:45 | 136 | 1722.50 | XLON | 1052016 |
26-Jul-2018 | 13:28:45 | 143 | 1722.50 | XLON | 1052014 |
26-Jul-2018 | 13:28:45 | 310 | 1722.50 | XLON | 1052012 |
26-Jul-2018 | 13:25:30 | 430 | 1722.50 | XLON | 1046705 |
26-Jul-2018 | 13:24:56 | 289 | 1723.50 | XLON | 1045866 |
26-Jul-2018 | 13:24:56 | 276 | 1723.50 | XLON | 1045864 |
26-Jul-2018 | 13:19:59 | 324 | 1724.00 | XLON | 1039499 |
26-Jul-2018 | 13:19:59 | 278 | 1724.00 | XLON | 1039497 |
26-Jul-2018 | 13:15:52 | 266 | 1724.00 | XLON | 1033989 |
26-Jul-2018 | 13:15:52 | 61 | 1724.00 | XLON | 1033987 |
26-Jul-2018 | 13:15:17 | 261 | 1724.00 | XLON | 1033421 |
26-Jul-2018 | 13:14:31 | 26 | 1724.50 | XLON | 1032272 |
26-Jul-2018 | 13:14:31 | 242 | 1724.50 | XLON | 1032270 |
26-Jul-2018 | 13:11:07 | 299 | 1725.50 | XLON | 1027498 |
26-Jul-2018 | 13:10:35 | 517 | 1726.00 | XLON | 1026813 |
26-Jul-2018 | 13:08:45 | 447 | 1725.50 | XLON | 1024774 |
26-Jul-2018 | 13:04:31 | 325 | 1725.00 | XLON | 1018483 |
26-Jul-2018 | 13:02:05 | 313 | 1725.50 | XLON | 1015182 |
26-Jul-2018 | 13:00:16 | 287 | 1726.50 | XLON | 1012201 |
26-Jul-2018 | 12:58:59 | 270 | 1729.50 | XLON | 1010480 |
26-Jul-2018 | 12:58:59 | 33 | 1729.50 | XLON | 1010478 |
26-Jul-2018 | 12:58:59 | 290 | 1729.50 | XLON | 1010476 |
26-Jul-2018 | 12:55:25 | 137 | 1728.50 | XLON | 1006274 |
26-Jul-2018 | 12:55:24 | 168 | 1728.50 | XLON | 1006249 |
26-Jul-2018 | 12:52:50 | 326 | 1728.50 | XLON | 1002880 |
26-Jul-2018 | 12:52:41 | 335 | 1729.00 | XLON | 1002769 |
26-Jul-2018 | 12:49:04 | 296 | 1727.50 | XLON | 997463 |
26-Jul-2018 | 12:48:45 | 329 | 1727.50 | XLON | 997017 |
26-Jul-2018 | 12:46:27 | 328 | 1728.50 | XLON | 994314 |
26-Jul-2018 | 12:44:18 | 396 | 1729.00 | XLON | 991699 |
26-Jul-2018 | 12:41:25 | 479 | 1729.50 | XLON | 988406 |
26-Jul-2018 | 12:37:06 | 307 | 1725.50 | XLON | 983388 |
26-Jul-2018 | 12:35:17 | 276 | 1725.50 | XLON | 981543 |
26-Jul-2018 | 12:34:27 | 307 | 1727.50 | XLON | 980556 |
26-Jul-2018 | 12:34:27 | 290 | 1727.50 | XLON | 980554 |
26-Jul-2018 | 12:31:04 | 285 | 1727.50 | XLON | 976838 |
26-Jul-2018 | 12:29:10 | 324 | 1729.50 | XLON | 974091 |
26-Jul-2018 | 12:28:55 | 399 | 1729.50 | XLON | 973770 |
26-Jul-2018 | 12:28:55 | 122 | 1729.50 | XLON | 973768 |
| | | | | |
26-Jul-2018 | 12:26:12 | 331 | 1729.50 | XLON | 971445 |
26-Jul-2018 | 12:22:49 | 296 | 1729.50 | XLON | 968249 |
26-Jul-2018 | 12:20:35 | 291 | 1729.00 | XLON | 966040 |
26-Jul-2018 | 12:18:25 | 324 | 1729.50 | XLON | 964048 |
26-Jul-2018 | 12:15:12 | 328 | 1729.50 | XLON | 960875 |
26-Jul-2018 | 12:13:15 | 299 | 1729.50 | XLON | 959103 |
26-Jul-2018 | 12:10:53 | 322 | 1729.50 | XLON | 956822 |
26-Jul-2018 | 12:07:43 | 298 | 1727.00 | XLON | 953910 |
26-Jul-2018 | 12:05:34 | 311 | 1728.50 | XLON | 951963 |
26-Jul-2018 | 12:04:33 | 17 | 1727.50 | XLON | 950925 |
26-Jul-2018 | 12:04:33 | 280 | 1727.50 | XLON | 950923 |
26-Jul-2018 | 12:01:07 | 301 | 1726.50 | XLON | 948070 |
26-Jul-2018 | 11:58:47 | 123 | 1729.00 | XLON | 946121 |
26-Jul-2018 | 11:58:47 | 178 | 1729.00 | XLON | 946119 |
26-Jul-2018 | 11:56:40 | 324 | 1730.50 | XLON | 944545 |
26-Jul-2018 | 11:53:52 | 292 | 1730.00 | XLON | 942030 |
26-Jul-2018 | 11:51:02 | 319 | 1727.50 | XLON | 939777 |
26-Jul-2018 | 11:48:53 | 292 | 1730.00 | XLON | 937498 |
26-Jul-2018 | 11:47:13 | 302 | 1731.00 | XLON | 935621 |
26-Jul-2018 | 11:45:29 | 287 | 1729.50 | XLON | 933875 |
26-Jul-2018 | 11:45:00 | 312 | 1729.00 | XLON | 933403 |
26-Jul-2018 | 11:43:26 | 277 | 1725.00 | XLON | 931520 |
26-Jul-2018 | 11:38:43 | 321 | 1725.00 | XLON | 927515 |
26-Jul-2018 | 11:36:30 | 330 | 1724.50 | XLON | 925519 |
26-Jul-2018 | 11:33:14 | 36 | 1724.00 | XLON | 922847 |
26-Jul-2018 | 11:32:58 | 267 | 1724.00 | XLON | 922573 |
26-Jul-2018 | 11:32:46 | 471 | 1724.00 | XLON | 922489 |
26-Jul-2018 | 11:28:39 | 291 | 1724.00 | XLON | 918832 |
26-Jul-2018 | 11:28:39 | 349 | 1724.50 | XLON | 918830 |
26-Jul-2018 | 11:22:36 | 331 | 1723.50 | XLON | 913308 |
26-Jul-2018 | 11:20:10 | 331 | 1723.00 | XLON | 910977 |
26-Jul-2018 | 11:17:20 | 324 | 1720.50 | XLON | 908396 |
26-Jul-2018 | 11:14:57 | 293 | 1718.50 | XLON | 906316 |
26-Jul-2018 | 11:12:53 | 59 | 1721.00 | XLON | 904466 |
26-Jul-2018 | 11:12:53 | 247 | 1721.00 | XLON | 904464 |
26-Jul-2018 | 11:11:00 | 284 | 1725.00 | XLON | 902708 |
26-Jul-2018 | 11:10:54 | 275 | 1725.50 | XLON | 902610 |
26-Jul-2018 | 11:07:52 | 331 | 1726.50 | XLON | 899664 |
26-Jul-2018 | 11:05:37 | 271 | 1727.50 | XLON | 897162 |
26-Jul-2018 | 11:03:44 | 287 | 1725.50 | XLON | 895420 |
26-Jul-2018 | 11:02:12 | 376 | 1728.00 | XLON | 893258 |
26-Jul-2018 | 10:59:14 | 310 | 1728.00 | XLON | 890405 |
26-Jul-2018 | 10:57:08 | 320 | 1725.50 | XLON | 888447 |
26-Jul-2018 | 10:56:15 | 289 | 1726.50 | XLON | 887615 |
26-Jul-2018 | 10:55:13 | 306 | 1727.00 | XLON | 885953 |
26-Jul-2018 | 10:52:18 | 281 | 1725.00 | XLON | 882725 |
26-Jul-2018 | 10:50:39 | 290 | 1725.00 | XLON | 881050 |
26-Jul-2018 | 10:49:16 | 289 | 1727.50 | XLON | 879168 |
26-Jul-2018 | 10:48:13 | 268 | 1727.00 | XLON | 878105 |
26-Jul-2018 | 10:47:06 | 327 | 1727.00 | XLON | 876986 |
26-Jul-2018 | 10:44:36 | 306 | 1727.00 | XLON | 874845 |
26-Jul-2018 | 10:40:12 | 84 | 1726.00 | XLON | 871073 |
| | | | | |
26-Jul-2018 | 10:40:12 | 239 | 1726.00 | XLON | 871071 |
26-Jul-2018 | 10:37:44 | 294 | 1727.00 | XLON | 868913 |
26-Jul-2018 | 10:35:58 | 327 | 1729.50 | XLON | 867554 |
26-Jul-2018 | 10:34:30 | 312 | 1731.00 | XLON | 866487 |
26-Jul-2018 | 10:31:05 | 278 | 1735.50 | XLON | 862735 |
26-Jul-2018 | 10:31:05 | 302 | 1735.50 | XLON | 862733 |
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 July 2018 |
Number of ordinary shares purchased: | 57,000 |
Volume weighted average price paid per share (€): | 19.4065 |
Disaggregated Information
| | | | | |
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId |
|
26-Jul-2018 | 15:27:38 | 229 | 19.35 | XAMS | 1369177 |
26-Jul-2018 | 15:27:33 | 160 | 19.35 | XAMS | 1368929 |
26-Jul-2018 | 15:27:30 | 299 | 19.355 | XAMS | 1368767 |
26-Jul-2018 | 15:26:48 | 302 | 19.375 | XAMS | 1366707 |
26-Jul-2018 | 15:26:32 | 115 | 19.38 | XAMS | 1366024 |
26-Jul-2018 | 15:26:32 | 150 | 19.38 | XAMS | 1366022 |
26-Jul-2018 | 15:25:02 | 259 | 19.395 | XAMS | 1360587 |
26-Jul-2018 | 15:24:49 | 300 | 19.395 | XAMS | 1359919 |
26-Jul-2018 | 15:23:56 | 142 | 19.395 | XAMS | 1356745 |
26-Jul-2018 | 15:23:55 | 298 | 19.395 | XAMS | 1356705 |
26-Jul-2018 | 15:23:39 | 300 | 19.39 | XAMS | 1355980 |
26-Jul-2018 | 15:22:10 | 260 | 19.395 | XAMS | 1351279 |
26-Jul-2018 | 15:21:25 | 300 | 19.39 | XAMS | 1348756 |
26-Jul-2018 | 15:20:10 | 280 | 19.395 | XAMS | 1344440 |
26-Jul-2018 | 15:20:10 | 516 | 19.395 | XAMS | 1344434 |
26-Jul-2018 | 15:18:39 | 280 | 19.365 | XAMS | 1338351 |
26-Jul-2018 | 15:17:06 | 257 | 19.365 | XAMS | 1332790 |
26-Jul-2018 | 15:16:29 | 275 | 19.39 | XAMS | 1330808 |
26-Jul-2018 | 15:15:56 | 296 | 19.385 | XAMS | 1329225 |
26-Jul-2018 | 15:14:58 | 298 | 19.405 | XAMS | 1326307 |
26-Jul-2018 | 15:13:46 | 302 | 19.405 | XAMS | 1322577 |
26-Jul-2018 | 15:12:33 | 132 | 19.39 | XAMS | 1319174 |
26-Jul-2018 | 15:12:33 | 120 | 19.39 | XAMS | 1319172 |
26-Jul-2018 | 15:12:13 | 401 | 19.39 | XAMS | 1318391 |
| | | | | |
26-Jul-2018 | 15:10:46 | 320 | 19.41 | XAMS | 1314159 |
26-Jul-2018 | 15:09:48 | 55 | 19.425 | XAMS | 1310926 |
26-Jul-2018 | 15:09:48 | 243 | 19.425 | XAMS | 1310915 |
26-Jul-2018 | 15:08:49 | 279 | 19.425 | XAMS | 1308491 |
26-Jul-2018 | 15:07:49 | 263 | 19.43 | XAMS | 1305780 |
26-Jul-2018 | 15:07:38 | 268 | 19.43 | XAMS | 1305306 |
26-Jul-2018 | 15:07:38 | 265 | 19.43 | XAMS | 1305308 |
26-Jul-2018 | 15:05:19 | 116 | 19.43 | XAMS | 1298861 |
26-Jul-2018 | 15:05:19 | 180 | 19.43 | XAMS | 1298859 |
26-Jul-2018 | 15:04:02 | 92 | 19.435 | XAMS | 1295193 |
26-Jul-2018 | 15:04:01 | 202 | 19.435 | XAMS | 1295162 |
26-Jul-2018 | 15:03:57 | 155 | 19.435 | XAMS | 1295031 |
26-Jul-2018 | 15:03:56 | 500 | 19.435 | XAMS | 1294990 |
26-Jul-2018 | 15:03:41 | 44 | 19.435 | XAMS | 1294128 |
26-Jul-2018 | 15:03:21 | 248 | 19.435 | XAMS | 1293305 |
26-Jul-2018 | 15:00:07 | 381 | 19.425 | XAMS | 1283145 |
26-Jul-2018 | 14:58:36 | 297 | 19.425 | XAMS | 1277440 |
26-Jul-2018 | 14:58:36 | 299 | 19.425 | XAMS | 1277430 |
26-Jul-2018 | 14:56:18 | 272 | 19.425 | XAMS | 1271557 |
26-Jul-2018 | 14:55:08 | 304 | 19.415 | XAMS | 1269212 |
26-Jul-2018 | 14:55:08 | 281 | 19.415 | XAMS | 1269209 |
26-Jul-2018 | 14:52:58 | 294 | 19.405 | XAMS | 1262154 |
26-Jul-2018 | 14:52:24 | 259 | 19.42 | XAMS | 1260462 |
26-Jul-2018 | 14:51:49 | 249 | 19.435 | XAMS | 1258695 |
26-Jul-2018 | 14:50:20 | 292 | 19.415 | XAMS | 1253254 |
26-Jul-2018 | 14:49:04 | 173 | 19.425 | XAMS | 1249699 |
26-Jul-2018 | 14:49:03 | 92 | 19.425 | XAMS | 1249674 |
26-Jul-2018 | 14:48:49 | 354 | 19.425 | XAMS | 1248953 |
26-Jul-2018 | 14:47:38 | 281 | 19.425 | XAMS | 1245944 |
26-Jul-2018 | 14:46:18 | 275 | 19.43 | XAMS | 1242677 |
26-Jul-2018 | 14:44:51 | 297 | 19.41 | XAMS | 1238443 |
26-Jul-2018 | 14:44:47 | 471 | 19.415 | XAMS | 1238316 |
26-Jul-2018 | 14:42:04 | 287 | 19.4 | XAMS | 1229798 |
26-Jul-2018 | 14:41:18 | 276 | 19.4 | XAMS | 1227906 |
26-Jul-2018 | 14:40:07 | 297 | 19.4 | XAMS | 1224905 |
26-Jul-2018 | 14:39:33 | 110 | 19.4 | XAMS | 1223211 |
26-Jul-2018 | 14:39:33 | 188 | 19.4 | XAMS | 1223209 |
26-Jul-2018 | 14:38:38 | 200 | 19.395 | XAMS | 1220727 |
26-Jul-2018 | 14:37:02 | 193 | 19.39 | XAMS | 1216754 |
26-Jul-2018 | 14:37:02 | 100 | 19.39 | XAMS | 1216752 |
26-Jul-2018 | 14:36:04 | 285 | 19.395 | XAMS | 1214513 |
26-Jul-2018 | 14:35:01 | 270 | 19.39 | XAMS | 1212165 |
26-Jul-2018 | 14:35:01 | 258 | 19.395 | XAMS | 1212163 |
26-Jul-2018 | 14:33:33 | 571 | 19.4 | XAMS | 1208876 |
26-Jul-2018 | 14:31:13 | 326 | 19.395 | XAMS | 1203455 |
26-Jul-2018 | 14:30:14 | 285 | 19.38 | XAMS | 1200736 |
26-Jul-2018 | 14:30:14 | 40 | 19.38 | XAMS | 1200731 |
26-Jul-2018 | 14:30:14 | 300 | 19.38 | XAMS | 1200729 |
26-Jul-2018 | 14:30:13 | 302 | 19.38 | XAMS | 1200727 |
26-Jul-2018 | 14:26:30 | 278 | 19.355 | XAMS | 1190912 |
26-Jul-2018 | 14:24:52 | 270 | 19.375 | XAMS | 1185950 |
26-Jul-2018 | 14:24:52 | 291 | 19.38 | XAMS | 1185935 |
| | | | | |
26-Jul-2018 | 14:24:52 | 136 | 19.38 | XAMS | 1185937 |
26-Jul-2018 | 14:21:45 | 293 | 19.365 | XAMS | 1178316 |
26-Jul-2018 | 14:20:43 | 298 | 19.385 | XAMS | 1175759 |
26-Jul-2018 | 14:19:48 | 203 | 19.395 | XAMS | 1173437 |
26-Jul-2018 | 14:19:48 | 153 | 19.395 | XAMS | 1173435 |
26-Jul-2018 | 14:19:12 | 256 | 19.4 | XAMS | 1171889 |
26-Jul-2018 | 14:18:20 | 292 | 19.385 | XAMS | 1169698 |
26-Jul-2018 | 14:15:40 | 186 | 19.39 | XAMS | 1163252 |
26-Jul-2018 | 14:15:40 | 73 | 19.39 | XAMS | 1163241 |
26-Jul-2018 | 14:14:50 | 301 | 19.395 | XAMS | 1161321 |
26-Jul-2018 | 14:14:11 | 304 | 19.395 | XAMS | 1160157 |
26-Jul-2018 | 14:13:32 | 296 | 19.395 | XAMS | 1158274 |
26-Jul-2018 | 14:11:29 | 250 | 19.38 | XAMS | 1153673 |
26-Jul-2018 | 14:10:10 | 246 | 19.37 | XAMS | 1150680 |
26-Jul-2018 | 14:08:59 | 261 | 19.365 | XAMS | 1147945 |
26-Jul-2018 | 14:07:59 | 76 | 19.37 | XAMS | 1145443 |
26-Jul-2018 | 14:07:59 | 223 | 19.37 | XAMS | 1145445 |
26-Jul-2018 | 14:06:36 | 263 | 19.37 | XAMS | 1142451 |
26-Jul-2018 | 14:05:36 | 279 | 19.375 | XAMS | 1140467 |
26-Jul-2018 | 14:05:35 | 419 | 19.375 | XAMS | 1140428 |
26-Jul-2018 | 14:05:34 | 30 | 19.375 | XAMS | 1140381 |
26-Jul-2018 | 14:03:04 | 279 | 19.37 | XAMS | 1135113 |
26-Jul-2018 | 14:03:04 | 297 | 19.37 | XAMS | 1135086 |
26-Jul-2018 | 14:00:40 | 249 | 19.365 | XAMS | 1130293 |
26-Jul-2018 | 14:00:39 | 41 | 19.365 | XAMS | 1130265 |
26-Jul-2018 | 14:00:39 | 359 | 19.365 | XAMS | 1130253 |
26-Jul-2018 | 13:58:01 | 201 | 19.38 | XAMS | 1124411 |
26-Jul-2018 | 13:57:47 | 79 | 19.38 | XAMS | 1123897 |
26-Jul-2018 | 13:57:01 | 265 | 19.38 | XAMS | 1122263 |
26-Jul-2018 | 13:56:55 | 369 | 19.38 | XAMS | 1122058 |
26-Jul-2018 | 13:54:25 | 305 | 19.385 | XAMS | 1117177 |
26-Jul-2018 | 13:53:25 | 272 | 19.38 | XAMS | 1115090 |
26-Jul-2018 | 13:53:11 | 24 | 19.38 | XAMS | 1114429 |
26-Jul-2018 | 13:52:41 | 381 | 19.38 | XAMS | 1113550 |
26-Jul-2018 | 13:51:11 | 249 | 19.375 | XAMS | 1110561 |
26-Jul-2018 | 13:51:11 | 265 | 19.375 | XAMS | 1110559 |
26-Jul-2018 | 13:49:06 | 43 | 19.38 | XAMS | 1106166 |
26-Jul-2018 | 13:48:45 | 243 | 19.38 | XAMS | 1105367 |
26-Jul-2018 | 13:48:13 | 105 | 19.385 | XAMS | 1104065 |
26-Jul-2018 | 13:48:13 | 300 | 19.385 | XAMS | 1104063 |
26-Jul-2018 | 13:48:13 | 586 | 19.385 | XAMS | 1104061 |
26-Jul-2018 | 13:43:44 | 103 | 19.37 | XAMS | 1091887 |
26-Jul-2018 | 13:43:44 | 176 | 19.365 | XAMS | 1091885 |
26-Jul-2018 | 13:42:53 | 176 | 19.375 | XAMS | 1089509 |
26-Jul-2018 | 13:42:42 | 113 | 19.375 | XAMS | 1089223 |
26-Jul-2018 | 13:41:37 | 266 | 19.395 | XAMS | 1086457 |
26-Jul-2018 | 13:41:11 | 148 | 19.39 | XAMS | 1085125 |
26-Jul-2018 | 13:41:05 | 267 | 19.395 | XAMS | 1084922 |
26-Jul-2018 | 13:41:05 | 303 | 19.395 | XAMS | 1084920 |
26-Jul-2018 | 13:37:42 | 119 | 19.38 | XAMS | 1077487 |
26-Jul-2018 | 13:37:40 | 12 | 19.38 | XAMS | 1077447 |
26-Jul-2018 | 13:37:40 | 176 | 19.38 | XAMS | 1077445 |
| | | | | |
26-Jul-2018 | 13:36:47 | 262 | 19.39 | XAMS | 1075335 |
26-Jul-2018 | 13:36:15 | 7 | 19.39 | XAMS | 1073762 |
26-Jul-2018 | 13:36:11 | 270 | 19.39 | XAMS | 1073569 |
26-Jul-2018 | 13:36:09 | 291 | 19.39 | XAMS | 1073504 |
26-Jul-2018 | 13:36:07 | 298 | 19.39 | XAMS | 1073434 |
26-Jul-2018 | 13:33:02 | 246 | 19.385 | XAMS | 1065714 |
26-Jul-2018 | 13:33:02 | 5 | 19.385 | XAMS | 1065712 |
26-Jul-2018 | 13:33:01 | 200 | 19.385 | XAMS | 1065680 |
26-Jul-2018 | 13:33:01 | 100 | 19.385 | XAMS | 1065678 |
26-Jul-2018 | 13:33:01 | 65 | 19.385 | XAMS | 1065676 |
26-Jul-2018 | 13:30:57 | 255 | 19.375 | XAMS | 1059953 |
26-Jul-2018 | 13:30:02 | 76 | 19.38 | XAMS | 1056283 |
26-Jul-2018 | 13:30:02 | 186 | 19.38 | XAMS | 1056281 |
26-Jul-2018 | 13:28:45 | 246 | 19.38 | XAMS | 1052033 |
26-Jul-2018 | 13:28:45 | 299 | 19.385 | XAMS | 1052010 |
26-Jul-2018 | 13:28:45 | 270 | 19.385 | XAMS | 1052008 |
26-Jul-2018 | 13:24:30 | 306 | 19.4 | XAMS | 1045224 |
26-Jul-2018 | 13:22:51 | 252 | 19.4 | XAMS | 1042932 |
26-Jul-2018 | 13:21:30 | 379 | 19.395 | XAMS | 1041466 |
26-Jul-2018 | 13:19:07 | 274 | 19.4 | XAMS | 1038482 |
26-Jul-2018 | 13:19:05 | 349 | 19.4 | XAMS | 1038406 |
26-Jul-2018 | 13:14:31 | 250 | 19.405 | XAMS | 1032274 |
26-Jul-2018 | 13:13:34 | 298 | 19.405 | XAMS | 1031000 |
26-Jul-2018 | 13:11:19 | 17 | 19.405 | XAMS | 1027755 |
26-Jul-2018 | 13:10:46 | 2 | 19.405 | XAMS | 1027008 |
26-Jul-2018 | 13:10:43 | 268 | 19.415 | XAMS | 1026966 |
26-Jul-2018 | 13:08:40 | 260 | 19.405 | XAMS | 1024705 |
26-Jul-2018 | 13:07:18 | 307 | 19.405 | XAMS | 1022659 |
26-Jul-2018 | 13:07:18 | 156 | 19.405 | XAMS | 1022657 |
26-Jul-2018 | 13:06:26 | 219 | 19.405 | XAMS | 1021075 |
26-Jul-2018 | 13:04:09 | 311 | 19.4 | XAMS | 1017879 |
26-Jul-2018 | 13:01:06 | 252 | 19.42 | XAMS | 1013697 |
26-Jul-2018 | 12:59:33 | 33 | 19.425 | XAMS | 1011128 |
26-Jul-2018 | 12:59:33 | 268 | 19.425 | XAMS | 1011126 |
26-Jul-2018 | 12:58:34 | 293 | 19.45 | XAMS | 1009925 |
26-Jul-2018 | 12:56:00 | 294 | 19.445 | XAMS | 1007021 |
26-Jul-2018 | 12:54:51 | 125 | 19.445 | XAMS | 1005310 |
26-Jul-2018 | 12:54:51 | 139 | 19.445 | XAMS | 1005308 |
26-Jul-2018 | 12:52:15 | 154 | 19.45 | XAMS | 1002166 |
26-Jul-2018 | 12:52:15 | 123 | 19.45 | XAMS | 1002164 |
26-Jul-2018 | 12:50:13 | 271 | 19.435 | XAMS | 999064 |
26-Jul-2018 | 12:48:48 | 287 | 19.435 | XAMS | 997103 |
26-Jul-2018 | 12:46:40 | 123 | 19.435 | XAMS | 994585 |
26-Jul-2018 | 12:46:40 | 162 | 19.435 | XAMS | 994583 |
26-Jul-2018 | 12:44:18 | 301 | 19.435 | XAMS | 991693 |
26-Jul-2018 | 12:41:54 | 279 | 19.43 | XAMS | 988943 |
26-Jul-2018 | 12:40:48 | 303 | 19.43 | XAMS | 987673 |
26-Jul-2018 | 12:37:19 | 276 | 19.405 | XAMS | 983665 |
26-Jul-2018 | 12:35:38 | 200 | 19.41 | XAMS | 981868 |
26-Jul-2018 | 12:35:38 | 97 | 19.41 | XAMS | 981866 |
26-Jul-2018 | 12:34:27 | 280 | 19.43 | XAMS | 980558 |
26-Jul-2018 | 12:33:08 | 267 | 19.425 | XAMS | 979218 |
| | | | | |
26-Jul-2018 | 12:31:51 | 215 | 19.425 | XAMS | 977795 |
26-Jul-2018 | 12:31:40 | 31 | 19.425 | XAMS | 977589 |
26-Jul-2018 | 12:29:53 | 89 | 19.45 | XAMS | 975142 |
26-Jul-2018 | 12:29:53 | 160 | 19.45 | XAMS | 975140 |
26-Jul-2018 | 12:29:14 | 301 | 19.455 | XAMS | 974149 |
26-Jul-2018 | 12:28:10 | 214 | 19.455 | XAMS | 973070 |
26-Jul-2018 | 12:28:10 | 131 | 19.455 | XAMS | 973068 |
26-Jul-2018 | 12:24:45 | 266 | 19.45 | XAMS | 969980 |
26-Jul-2018 | 12:20:55 | 263 | 19.45 | XAMS | 966301 |
26-Jul-2018 | 12:19:15 | 32 | 19.45 | XAMS | 964837 |
26-Jul-2018 | 12:19:15 | 268 | 19.45 | XAMS | 964835 |
26-Jul-2018 | 12:16:43 | 158 | 19.455 | XAMS | 962400 |
26-Jul-2018 | 12:16:43 | 110 | 19.455 | XAMS | 962398 |
26-Jul-2018 | 12:15:12 | 268 | 19.46 | XAMS | 960873 |
26-Jul-2018 | 12:11:12 | 295 | 19.46 | XAMS | 957077 |
26-Jul-2018 | 12:09:00 | 280 | 19.435 | XAMS | 955115 |
26-Jul-2018 | 12:06:25 | 24 | 19.44 | XAMS | 952779 |
26-Jul-2018 | 12:06:25 | 265 | 19.44 | XAMS | 952777 |
26-Jul-2018 | 12:04:33 | 298 | 19.44 | XAMS | 950921 |
26-Jul-2018 | 12:01:36 | 275 | 19.43 | XAMS | 948456 |
26-Jul-2018 | 11:59:57 | 300 | 19.445 | XAMS | 947053 |
26-Jul-2018 | 11:56:40 | 302 | 19.48 | XAMS | 944535 |
26-Jul-2018 | 11:54:51 | 282 | 19.475 | XAMS | 942902 |
26-Jul-2018 | 11:52:07 | 301 | 19.445 | XAMS | 940705 |
26-Jul-2018 | 11:49:24 | 265 | 19.45 | XAMS | 937966 |
26-Jul-2018 | 11:47:13 | 259 | 19.48 | XAMS | 935619 |
26-Jul-2018 | 11:45:00 | 304 | 19.455 | XAMS | 933405 |
26-Jul-2018 | 11:43:27 | 159 | 19.405 | XAMS | 931557 |
26-Jul-2018 | 11:41:29 | 274 | 19.415 | XAMS | 929831 |
26-Jul-2018 | 11:39:31 | 272 | 19.41 | XAMS | 928058 |
26-Jul-2018 | 11:36:39 | 276 | 19.405 | XAMS | 925596 |
26-Jul-2018 | 11:33:14 | 303 | 19.4 | XAMS | 922849 |
26-Jul-2018 | 11:31:21 | 281 | 19.4 | XAMS | 921275 |
26-Jul-2018 | 11:28:12 | 273 | 19.4 | XAMS | 918234 |
26-Jul-2018 | 11:25:42 | 1 | 19.395 | XAMS | 916138 |
26-Jul-2018 | 11:25:42 | 273 | 19.395 | XAMS | 916133 |
26-Jul-2018 | 11:23:25 | 255 | 19.39 | XAMS | 914098 |
26-Jul-2018 | 11:21:05 | 259 | 19.375 | XAMS | 911861 |
26-Jul-2018 | 11:20:10 | 124 | 19.38 | XAMS | 910981 |
26-Jul-2018 | 11:20:10 | 154 | 19.38 | XAMS | 910979 |
26-Jul-2018 | 11:17:06 | 258 | 19.36 | XAMS | 908178 |
26-Jul-2018 | 11:14:08 | 180 | 19.355 | XAMS | 905654 |
26-Jul-2018 | 11:14:08 | 120 | 19.355 | XAMS | 905652 |
26-Jul-2018 | 11:12:44 | 253 | 19.37 | XAMS | 904361 |
26-Jul-2018 | 11:10:18 | 257 | 19.405 | XAMS | 902107 |
26-Jul-2018 | 11:07:52 | 2 | 19.415 | XAMS | 899662 |
26-Jul-2018 | 11:07:52 | 266 | 19.415 | XAMS | 899660 |
26-Jul-2018 | 11:05:37 | 288 | 19.425 | XAMS | 897160 |
26-Jul-2018 | 11:02:59 | 293 | 19.405 | XAMS | 894602 |
26-Jul-2018 | 11:02:12 | 299 | 19.435 | XAMS | 893256 |
26-Jul-2018 | 10:59:18 | 236 | 19.415 | XAMS | 890432 |
26-Jul-2018 | 10:59:18 | 47 | 19.415 | XAMS | 890434 |
| | | | | |
26-Jul-2018 | 10:57:31 | 99 | 19.4 | XAMS | 888768 |
26-Jul-2018 | 10:57:31 | 190 | 19.4 | XAMS | 888766 |
26-Jul-2018 | 10:55:13 | 266 | 19.43 | XAMS | 885951 |
26-Jul-2018 | 10:54:30 | 272 | 19.42 | XAMS | 885137 |
26-Jul-2018 | 10:50:29 | 271 | 19.41 | XAMS | 880892 |
26-Jul-2018 | 10:48:42 | 250 | 19.445 | XAMS | 878567 |
26-Jul-2018 | 10:46:34 | 293 | 19.43 | XAMS | 876455 |
26-Jul-2018 | 10:44:36 | 274 | 19.425 | XAMS | 874843 |
26-Jul-2018 | 10:41:06 | 252 | 19.435 | XAMS | 871865 |
26-Jul-2018 | 10:38:28 | 267 | 19.445 | XAMS | 869518 |
26-Jul-2018 | 10:35:58 | 286 | 19.465 | XAMS | 867556 |
26-Jul-2018 | 10:34:30 | 260 | 19.49 | XAMS | 866485 |
26-Jul-2018 | 10:32:11 | 302 | 19.515 | XAMS | 864081 |
