3 May 2017 17:12
3 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 154,422 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1584.5383 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,672,503 ordinary shares in treasury, and has 1,074,248,298 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,257,216 shares.
RELX NV announces that today it purchased through UBS Limited 137,491 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9555 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,995,958 ordinary shares in treasury, and has 957,114,627 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,791,580 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: | 3 May 2017 |
Number of ordinary shares purchased: | 154,422 |
Volume weighted average price paid per share (p): | 1584.5383 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
03-May-2017 | 15:28:04 | 2,925 | 1579.00 | XLON | 1173500 | |
03-May-2017 | 15:28:04 | 636 | 1579.00 | XLON | 1173498 | |
03-May-2017 | 15:21:53 | 337 | 1578.00 | XLON | 1154589 | |
03-May-2017 | 15:21:53 | 100 | 1578.00 | XLON | 1154587 | |
03-May-2017 | 15:21:53 | 835 | 1578.00 | XLON | 1154585 | |
03-May-2017 | 15:21:53 | 193 | 1578.00 | XLON | 1154583 | |
03-May-2017 | 15:19:42 | 675 | 1579.00 | XLON | 1145648 | |
03-May-2017 | 15:19:42 | 1,000 | 1579.00 | XLON | 1145646 | |
03-May-2017 | 15:19:42 | 1,971 | 1579.00 | XLON | 1145623 | |
03-May-2017 | 15:19:42 | 138 | 1579.00 | XLON | 1145625 | |
03-May-2017 | 15:19:42 | 847 | 1579.00 | XLON | 1145627 | |
03-May-2017 | 15:19:42 | 335 | 1579.00 | XLON | 1145629 | |
03-May-2017 | 15:18:37 | 193 | 1580.00 | XLON | 1141834 | |
03-May-2017 | 15:18:37 | 700 | 1580.00 | XLON | 1141832 | |
03-May-2017 | 15:18:37 | 500 | 1580.00 | XLON | 1141830 | |
03-May-2017 | 15:18:37 | 21 | 1580.00 | XLON | 1141828 | |
03-May-2017 | 15:09:47 | 1,418 | 1580.00 | XLON | 1114096 | |
03-May-2017 | 15:09:47 | 950 | 1580.00 | XLON | 1114094 | |
03-May-2017 | 15:09:47 | 440 | 1580.00 | XLON | 1114092 | |
03-May-2017 | 15:09:47 | 75 | 1580.00 | XLON | 1114090 | |
03-May-2017 | 15:03:03 | 1,563 | 1582.00 | XLON | 1094129 | |
03-May-2017 | 15:00:54 | 1,197 | 1582.00 | XLON | 1088442 | |
03-May-2017 | 15:00:51 | 240 | 1582.00 | XLON | 1088219 | |
03-May-2017 | 15:00:51 | 388 | 1582.00 | XLON | 1088217 | |
03-May-2017 | 15:00:51 | 374 | 1582.00 | XLON | 1088215 | |
03-May-2017 | 15:00:51 | 984 | 1582.00 | XLON | 1088213 | |
03-May-2017 | 14:59:57 | 233 | 1582.00 | XLON | 1083099 | |
03-May-2017 | 14:58:42 | 1,438 | 1582.00 | XLON | 1078667 | |
03-May-2017 | 14:58:42 | 15 | 1582.00 | XLON | 1078665 | |
03-May-2017 | 14:58:42 | 2,030 | 1582.00 | XLON | 1078663 | |
03-May-2017 | 14:44:56 | 1,548 | 1581.00 | XLON | 1038936 | |
03-May-2017 | 14:44:17 | 168 | 1581.00 | XLON | 1037122 | |
03-May-2017 | 14:44:17 | 1,328 | 1581.00 | XLON | 1037124 | |
03-May-2017 | 14:42:01 | 1,550 | 1580.00 | XLON | 1030353 | |
03-May-2017 | 14:35:42 | 1,369 | 1581.00 | XLON | 1012330 | |
03-May-2017 | 14:34:09 | 1,198 | 1581.00 | XLON | 1007970 | |
03-May-2017 | 14:34:09 | 97 | 1581.00 | XLON | 1007968 | |
03-May-2017 | 14:34:09 | 524 | 1581.00 | XLON | 1007966 | |
03-May-2017 | 14:34:09 | 1,264 | 1581.00 | XLON | 1007964 | |
03-May-2017 | 14:29:53 | 998 | 1582.00 | XLON | 995786 | |
03-May-2017 | 14:29:53 | 481 | 1582.00 | XLON | 995784 | |
03-May-2017 | 14:29:53 | 1,484 | 1582.00 | XLON | 995782 | |
03-May-2017 | 14:29:53 | 122 | 1582.00 | XLON | 995780 | |
03-May-2017 | 14:29:09 | 628 | 1582.00 | XLON | 993943 | |
03-May-2017 | 14:27:11 | 764 | 1582.00 | XLON | 989081 | |
03-May-2017 | 14:15:23 | 487 | 1582.00 | XLON | 957639 | |
03-May-2017 | 14:15:23 | 572 | 1582.00 | XLON | 957637 | |
03-May-2017 | 14:15:23 | 462 | 1582.00 | XLON | 957635 | |
03-May-2017 | 14:08:00 | 614 | 1582.00 | XLON | 938046 | |
03-May-2017 | 14:08:00 | 942 | 1582.00 | XLON | 938044 | |
03-May-2017 | 14:08:00 | 2 | 1582.00 | XLON | 938042 | |
03-May-2017 | 14:06:41 | 1,426 | 1583.00 | XLON | 934574 | |
03-May-2017 | 14:06:39 | 526 | 1583.00 | XLON | 934519 | |
03-May-2017 | 14:00:50 | 901 | 1583.00 | XLON | 919921 | |
03-May-2017 | 13:58:57 | 1,386 | 1583.00 | XLON | 913774 | |
03-May-2017 | 13:58:57 | 88 | 1583.00 | XLON | 913772 | |
03-May-2017 | 13:58:57 | 1,496 | 1583.00 | XLON | 913769 | |
03-May-2017 | 13:55:41 | 207 | 1584.00 | XLON | 905930 | |
03-May-2017 | 13:55:41 | 1,100 | 1584.00 | XLON | 905928 | |
03-May-2017 | 13:55:41 | 1,450 | 1584.00 | XLON | 905926 | |
03-May-2017 | 13:49:46 | 1,516 | 1584.00 | XLON | 889229 | |
03-May-2017 | 13:49:46 | 1,614 | 1584.00 | XLON | 889227 | |
03-May-2017 | 13:37:02 | 1,839 | 1585.00 | XLON | 855075 | |
03-May-2017 | 13:36:20 | 191 | 1585.00 | XLON | 852816 | |
03-May-2017 | 13:36:20 | 105 | 1585.00 | XLON | 852818 | |
03-May-2017 | 13:36:20 | 939 | 1585.00 | XLON | 852820 | |
03-May-2017 | 13:36:20 | 40 | 1585.00 | XLON | 852822 | |
03-May-2017 | 13:36:20 | 1,481 | 1585.00 | XLON | 852824 | |
03-May-2017 | 13:36:20 | 2,346 | 1585.00 | XLON | 852814 | |
03-May-2017 | 13:36:20 | 520 | 1585.00 | XLON | 852812 | |
03-May-2017 | 13:36:20 | 448 | 1585.00 | XLON | 852810 | |
03-May-2017 | 13:36:20 | 835 | 1585.00 | XLON | 852808 | |
03-May-2017 | 13:25:43 | 814 | 1584.00 | XLON | 823012 | |
03-May-2017 | 13:05:22 | 1,795 | 1585.00 | XLON | 787023 | |
03-May-2017 | 13:05:22 | 414 | 1585.00 | XLON | 787021 | |
03-May-2017 | 12:59:53 | 592 | 1586.00 | XLON | 777961 | |
03-May-2017 | 12:59:53 | 825 | 1586.00 | XLON | 777963 | |
03-May-2017 | 12:59:53 | 1,326 | 1586.00 | XLON | 777959 | |
03-May-2017 | 12:59:53 | 26 | 1586.00 | XLON | 777957 | |
03-May-2017 | 12:59:53 | 1,285 | 1586.00 | XLON | 777955 | |
03-May-2017 | 12:29:00 | 1,214 | 1585.00 | XLON | 732030 | |
03-May-2017 | 12:29:00 | 228 | 1585.00 | XLON | 732028 | |
03-May-2017 | 12:23:03 | 461 | 1585.00 | XLON | 722754 | |
03-May-2017 | 12:23:03 | 899 | 1585.00 | XLON | 722752 | |
03-May-2017 | 12:15:00 | 440 | 1585.00 | XLON | 712134 | |
03-May-2017 | 12:15:00 | 1,010 | 1585.00 | XLON | 712132 | |
03-May-2017 | 12:01:52 | 566 | 1585.00 | XLON | 698399 | |
03-May-2017 | 12:01:27 | 837 | 1585.00 | XLON | 698063 | |
03-May-2017 | 11:58:45 | 1,441 | 1585.00 | XLON | 695701 | |
03-May-2017 | 11:57:52 | 790 | 1585.00 | XLON | 694893 | |
03-May-2017 | 11:57:52 | 784 | 1585.00 | XLON | 694891 | |
03-May-2017 | 11:51:56 | 753 | 1585.00 | XLON | 689636 | |
03-May-2017 | 11:51:56 | 605 | 1585.00 | XLON | 689634 | |
03-May-2017 | 11:32:07 | 1,503 | 1584.00 | XLON | 672389 | |
03-May-2017 | 11:24:24 | 1,221 | 1584.00 | XLON | 665926 | |
03-May-2017 | 11:24:24 | 66 | 1584.00 | XLON | 665923 | |
03-May-2017 | 11:18:55 | 379 | 1585.00 | XLON | 660668 | |
03-May-2017 | 11:18:55 | 1,126 | 1585.00 | XLON | 660666 | |
03-May-2017 | 11:13:21 | 927 | 1586.00 | XLON | 655707 | |
03-May-2017 | 11:12:45 | 486 | 1586.00 | XLON | 655054 | |
03-May-2017 | 11:08:54 | 667 | 1586.00 | XLON | 651859 | |
03-May-2017 | 11:04:34 | 911 | 1586.00 | XLON | 647812 | |
03-May-2017 | 10:59:56 | 1,315 | 1586.00 | XLON | 642316 | |
03-May-2017 | 10:58:06 | 1,309 | 1587.00 | XLON | 640182 | |
03-May-2017 | 10:51:02 | 1,530 | 1586.00 | XLON | 632635 | |
03-May-2017 | 10:37:14 | 383 | 1586.00 | XLON | 619231 | |
03-May-2017 | 10:37:14 | 1,164 | 1586.00 | XLON | 619229 | |
03-May-2017 | 10:36:51 | 1,500 | 1586.00 | XLON | 618682 | |
03-May-2017 | 10:34:45 | 622 | 1587.00 | XLON | 616549 | |
03-May-2017 | 10:34:45 | 922 | 1587.00 | XLON | 616551 | |
03-May-2017 | 10:15:13 | 226 | 1587.00 | XLON | 596128 | |
03-May-2017 | 10:15:13 | 521 | 1587.00 | XLON | 596126 | |
03-May-2017 | 10:15:13 | 755 | 1587.00 | XLON | 596124 | |
03-May-2017 | 10:05:52 | 1,350 | 1589.00 | XLON | 586771 | |
03-May-2017 | 09:58:11 | 1,327 | 1589.00 | XLON | 576642 | |
03-May-2017 | 09:52:03 | 835 | 1589.00 | XLON | 568476 | |
03-May-2017 | 09:51:54 | 520 | 1589.00 | XLON | 568238 | |
03-May-2017 | 09:51:35 | 888 | 1590.00 | XLON | 567886 | |
03-May-2017 | 09:51:35 | 422 | 1590.00 | XLON | 567884 | |
03-May-2017 | 09:46:42 | 1,320 | 1590.00 | XLON | 561353 | |
03-May-2017 | 09:45:17 | 1,784 | 1591.00 | XLON | 559143 | |
03-May-2017 | 09:45:17 | 628 | 1591.00 | XLON | 559141 | |
03-May-2017 | 09:45:17 | 733 | 1591.00 | XLON | 559139 | |
03-May-2017 | 09:45:17 | 2,016 | 1591.00 | XLON | 559137 | |
03-May-2017 | 09:39:20 | 1,348 | 1592.00 | XLON | 551258 | |
03-May-2017 | 09:39:20 | 1,572 | 1592.00 | XLON | 551256 | |
03-May-2017 | 09:39:20 | 1,477 | 1592.00 | XLON | 551254 | |
03-May-2017 | 09:19:39 | 67 | 1590.00 | XLON | 526928 | |
03-May-2017 | 09:19:39 | 385 | 1590.00 | XLON | 526924 | |
03-May-2017 | 09:19:39 | 403 | 1590.00 | XLON | 526922 | |
03-May-2017 | 09:19:39 | 675 | 1590.00 | XLON | 526926 | |
03-May-2017 | 09:15:40 | 1,313 | 1589.00 | XLON | 521571 | |
03-May-2017 | 09:11:42 | 1,883 | 1589.00 | XLON | 516421 | |
03-May-2017 | 09:11:10 | 447 | 1589.00 | XLON | 515807 | |
03-May-2017 | 09:11:10 | 1,804 | 1589.00 | XLON | 515805 | |
03-May-2017 | 09:11:10 | 2,872 | 1589.00 | XLON | 515803 | |
03-May-2017 | 08:51:14 | 1,344 | 1582.00 | XLON | 484360 | |
03-May-2017 | 08:44:34 | 1,562 | 1583.00 | XLON | 473217 | |
03-May-2017 | 08:34:55 | 1,547 | 1581.00 | XLON | 458288 | |
03-May-2017 | 08:31:39 | 795 | 1581.00 | XLON | 453276 | |
03-May-2017 | 08:31:39 | 212 | 1581.00 | XLON | 453274 | |
03-May-2017 | 08:31:38 | 525 | 1581.00 | XLON | 453259 | |
03-May-2017 | 08:21:41 | 1,304 | 1581.00 | XLON | 438510 | |
03-May-2017 | 08:18:14 | 1,070 | 1582.00 | XLON | 433276 | |
03-May-2017 | 08:18:01 | 7 | 1582.00 | XLON | 432870 | |
03-May-2017 | 08:17:59 | 59 | 1582.00 | XLON | 432834 | |
03-May-2017 | 08:17:50 | 36 | 1582.00 | XLON | 432648 | |
03-May-2017 | 08:17:44 | 113 | 1582.00 | XLON | 432481 | |
03-May-2017 | 08:13:34 | 1,289 | 1582.00 | XLON | 426279 | |
03-May-2017 | 08:11:00 | 294 | 1583.00 | XLON | 422777 | |
03-May-2017 | 08:11:00 | 1,107 | 1583.00 | XLON | 422775 | |
03-May-2017 | 08:06:24 | 468 | 1584.00 | XLON | 415903 | |
03-May-2017 | 08:06:24 | 290 | 1584.00 | XLON | 415907 | |
03-May-2017 | 08:06:24 | 783 | 1584.00 | XLON | 415905 | |
03-May-2017 | 08:00:05 | 783 | 1585.00 | XLON | 405765 | |
03-May-2017 | 08:00:05 | 501 | 1585.00 | XLON | 405763 | |
03-May-2017 | 07:58:16 | 1,432 | 1585.00 | XLON | 402413 | |
03-May-2017 | 07:58:05 | 1,514 | 1586.00 | XLON | 402101 | |
03-May-2017 | 07:57:25 | 1,496 | 1586.00 | XLON | 401203 | |
03-May-2017 | 07:50:57 | 1,287 | 1587.00 | XLON | 391134 | |
03-May-2017 | 07:40:06 | 1,383 | 1585.00 | XLON | 372069 | |
03-May-2017 | 07:37:49 | 843 | 1585.00 | XLON | 369073 | |
03-May-2017 | 07:37:49 | 568 | 1585.00 | XLON | 369071 | |
03-May-2017 | 07:33:24 | 1,545 | 1584.00 | XLON | 362830 | |
03-May-2017 | 07:23:29 | 1,294 | 1583.00 | XLON | 349316 | |
03-May-2017 | 07:18:02 | 782 | 1584.00 | XLON | 341732 | |
03-May-2017 | 07:18:02 | 494 | 1584.00 | XLON | 341730 | |
03-May-2017 | 07:15:06 | 1,333 | 1584.00 | XLON | 337337 | |
03-May-2017 | 07:14:41 | 1,484 | 1586.00 | XLON | 336699 | |
03-May-2017 | 07:04:36 | 1,456 | 1585.00 | XLON | 320252 | |
03-May-2017 | 07:03:43 | 1,366 | 1586.00 | XLON | 318906 | |
03-May-2017 | 07:01:15 | 522 | 1585.00 | XLON | 315028 | |
03-May-2017 | 07:01:15 | 1,020 | 1585.00 | XLON | 315026 |
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: | 3 May 2017 |
Number of ordinary shares purchased: | 137,491 |
Volume weighted average price paid per share (€): | 17.9555 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
03-May-2017 | 15:28:07 | 910 | 17.885 | XAMS | 1173783 | |
03-May-2017 | 15:28:07 | 400 | 17.885 | XAMS | 1173781 | |
03-May-2017 | 15:28:07 | 400 | 17.885 | XAMS | 1173779 | |
03-May-2017 | 15:28:07 | 400 | 17.885 | XAMS | 1173777 | |
03-May-2017 | 15:28:07 | 400 | 17.885 | XAMS | 1173775 | |
03-May-2017 | 15:23:22 | 271 | 17.85 | XAMS | 1159642 | |
03-May-2017 | 15:23:22 | 458 | 17.85 | XAMS | 1159639 | |
03-May-2017 | 15:22:52 | 366 | 17.86 | XAMS | 1158024 | |
03-May-2017 | 15:22:52 | 316 | 17.86 | XAMS | 1158022 | |
03-May-2017 | 15:21:43 | 624 | 17.865 | XAMS | 1154041 | |
03-May-2017 | 15:19:42 | 707 | 17.87 | XAMS | 1145620 | |
03-May-2017 | 15:19:42 | 826 | 17.87 | XAMS | 1145618 | |
03-May-2017 | 15:19:04 | 768 | 17.875 | XAMS | 1143185 | |
03-May-2017 | 15:19:04 | 686 | 17.875 | XAMS | 1143183 | |
03-May-2017 | 15:14:06 | 353 | 17.875 | XAMS | 1126404 | |
03-May-2017 | 15:14:06 | 400 | 17.875 | XAMS | 1126402 | |
03-May-2017 | 15:14:06 | 699 | 17.885 | XAMS | 1126397 | |
03-May-2017 | 15:14:06 | 657 | 17.885 | XAMS | 1126395 | |
03-May-2017 | 15:09:50 | 720 | 17.895 | XAMS | 1114218 | |
03-May-2017 | 15:09:47 | 633 | 17.9 | XAMS | 1114085 | |
03-May-2017 | 15:06:46 | 652 | 17.895 | XAMS | 1105078 | |
03-May-2017 | 15:06:46 | 42 | 17.895 | XAMS | 1105076 | |
03-May-2017 | 15:05:17 | 633 | 17.905 | XAMS | 1101014 | |
03-May-2017 | 15:03:04 | 392 | 17.92 | XAMS | 1094138 | |
03-May-2017 | 15:03:04 | 253 | 17.92 | XAMS | 1094136 | |
03-May-2017 | 15:03:03 | 691 | 17.925 | XAMS | 1094127 | |
03-May-2017 | 15:03:03 | 844 | 17.925 | XAMS | 1094125 | |
03-May-2017 | 15:01:09 | 815 | 17.925 | XAMS | 1089014 | |
03-May-2017 | 15:01:09 | 725 | 17.925 | XAMS | 1089012 | |
03-May-2017 | 15:01:09 | 590 | 17.925 | XAMS | 1089016 | |
03-May-2017 | 15:01:09 | 119 | 17.925 | XAMS | 1089018 | |
03-May-2017 | 14:51:52 | 400 | 17.91 | XAMS | 1060781 | |
03-May-2017 | 14:51:52 | 69 | 17.91 | XAMS | 1060779 | |
03-May-2017 | 14:51:52 | 558 | 17.91 | XAMS | 1060777 | |
03-May-2017 | 14:51:45 | 344 | 17.91 | XAMS | 1060212 | |
03-May-2017 | 14:51:16 | 200 | 17.91 | XAMS | 1058633 | |
03-May-2017 | 14:51:12 | 92 | 17.91 | XAMS | 1058503 | |
03-May-2017 | 14:51:12 | 180 | 17.91 | XAMS | 1058501 | |
03-May-2017 | 14:51:12 | 200 | 17.91 | XAMS | 1058499 | |
03-May-2017 | 14:51:12 | 200 | 17.91 | XAMS | 1058497 | |
03-May-2017 | 14:51:12 | 200 | 17.91 | XAMS | 1058495 | |
03-May-2017 | 14:45:32 | 620 | 17.91 | XAMS | 1040881 | |
03-May-2017 | 14:43:32 | 680 | 17.92 | XAMS | 1035074 | |
03-May-2017 | 14:41:27 | 243 | 17.93 | XAMS | 1028439 | |
03-May-2017 | 14:41:27 | 408 | 17.93 | XAMS | 1028437 | |
03-May-2017 | 14:41:27 | 29 | 17.93 | XAMS | 1028435 | |
03-May-2017 | 14:41:27 | 308 | 17.93 | XAMS | 1028432 | |
03-May-2017 | 14:41:27 | 294 | 17.93 | XAMS | 1028430 | |
03-May-2017 | 14:39:40 | 100 | 17.93 | XAMS | 1023249 | |
03-May-2017 | 14:39:40 | 400 | 17.93 | XAMS | 1023247 | |
03-May-2017 | 14:39:40 | 152 | 17.93 | XAMS | 1023245 | |
03-May-2017 | 14:38:44 | 620 | 17.935 | XAMS | 1020693 | |
03-May-2017 | 14:35:25 | 17 | 17.93 | XAMS | 1011425 | |
03-May-2017 | 14:35:25 | 728 | 17.93 | XAMS | 1011423 | |
03-May-2017 | 14:34:09 | 500 | 17.93 | XAMS | 1007972 | |
03-May-2017 | 14:32:31 | 252 | 17.93 | XAMS | 1003400 | |
03-May-2017 | 14:30:01 | 757 | 17.93 | XAMS | 996610 | |
03-May-2017 | 14:29:09 | 490 | 17.945 | XAMS | 993947 | |
03-May-2017 | 14:29:09 | 174 | 17.945 | XAMS | 993945 | |
03-May-2017 | 14:27:47 | 593 | 17.945 | XAMS | 990405 | |
03-May-2017 | 14:27:40 | 56 | 17.945 | XAMS | 990096 | |
03-May-2017 | 14:26:46 | 683 | 17.95 | XAMS | 988276 | |
03-May-2017 | 14:26:46 | 709 | 17.95 | XAMS | 988274 | |
03-May-2017 | 14:26:46 | 315 | 17.95 | XAMS | 988272 | |
03-May-2017 | 14:26:15 | 435 | 17.95 | XAMS | 986908 | |
03-May-2017 | 14:21:44 | 677 | 17.945 | XAMS | 974147 | |
03-May-2017 | 14:21:44 | 680 | 17.945 | XAMS | 974145 | |
03-May-2017 | 14:15:23 | 752 | 17.945 | XAMS | 957647 | |
03-May-2017 | 14:15:23 | 716 | 17.945 | XAMS | 957645 | |
03-May-2017 | 14:09:08 | 703 | 17.94 | XAMS | 941475 | |
03-May-2017 | 14:07:34 | 211 | 17.94 | XAMS | 936932 | |
03-May-2017 | 14:07:34 | 400 | 17.94 | XAMS | 936930 | |
03-May-2017 | 14:05:50 | 645 | 17.96 | XAMS | 932501 | |
03-May-2017 | 14:03:25 | 330 | 17.96 | XAMS | 927024 | |
03-May-2017 | 14:03:25 | 400 | 17.96 | XAMS | 927022 | |
03-May-2017 | 14:03:25 | 316 | 17.96 | XAMS | 927020 | |
03-May-2017 | 14:03:25 | 326 | 17.96 | XAMS | 927018 | |
03-May-2017 | 14:03:25 | 711 | 17.96 | XAMS | 927016 | |
03-May-2017 | 13:58:57 | 502 | 17.96 | XAMS | 913776 | |
03-May-2017 | 13:57:16 | 125 | 17.96 | XAMS | 909668 | |
03-May-2017 | 13:55:35 | 670 | 17.965 | XAMS | 905719 | |
03-May-2017 | 13:53:04 | 692 | 17.97 | XAMS | 899183 | |
03-May-2017 | 13:53:04 | 22 | 17.97 | XAMS | 899181 | |
03-May-2017 | 13:49:43 | 375 | 17.965 | XAMS | 889091 | |
03-May-2017 | 13:49:22 | 288 | 17.965 | XAMS | 888178 | |
03-May-2017 | 13:48:41 | 717 | 17.97 | XAMS | 886210 | |
03-May-2017 | 13:47:21 | 668 | 17.975 | XAMS | 882492 | |
03-May-2017 | 13:47:21 | 776 | 17.975 | XAMS | 882490 | |
03-May-2017 | 13:39:12 | 647 | 17.965 | XAMS | 860749 | |
03-May-2017 | 13:37:53 | 240 | 17.97 | XAMS | 857375 | |
03-May-2017 | 13:37:53 | 122 | 17.97 | XAMS | 857373 | |
03-May-2017 | 13:37:53 | 360 | 17.97 | XAMS | 857371 | |
03-May-2017 | 13:37:13 | 94 | 17.975 | XAMS | 855418 | |
03-May-2017 | 13:37:13 | 662 | 17.975 | XAMS | 855420 | |
03-May-2017 | 13:36:02 | 796 | 17.975 | XAMS | 851882 | |
03-May-2017 | 13:35:00 | 659 | 17.975 | XAMS | 848395 | |
03-May-2017 | 13:32:23 | 147 | 17.975 | XAMS | 841324 | |
03-May-2017 | 13:32:23 | 664 | 17.975 | XAMS | 841322 | |
03-May-2017 | 13:30:55 | 746 | 17.98 | XAMS | 837037 | |
03-May-2017 | 13:30:55 | 1267 | 17.98 | XAMS | 837035 | |
03-May-2017 | 13:24:12 | 480 | 17.965 | XAMS | 820256 | |
03-May-2017 | 13:24:12 | 122 | 17.965 | XAMS | 820254 | |
03-May-2017 | 13:24:12 | 44 | 17.965 | XAMS | 820258 | |
03-May-2017 | 13:23:23 | 89 | 17.965 | XAMS | 818589 | |
03-May-2017 | 13:23:23 | 94 | 17.965 | XAMS | 818587 | |
03-May-2017 | 13:22:10 | 596 | 17.965 | XAMS | 815682 | |
03-May-2017 | 13:20:17 | 219 | 17.965 | XAMS | 812094 | |
03-May-2017 | 13:20:17 | 489 | 17.965 | XAMS | 812092 | |
03-May-2017 | 13:20:17 | 639 | 17.965 | XAMS | 812090 | |
03-May-2017 | 13:10:26 | 677 | 17.965 | XAMS | 795097 | |
03-May-2017 | 13:09:28 | 619 | 17.95 | XAMS | 793640 | |
03-May-2017 | 13:04:27 | 719 | 17.96 | XAMS | 785510 | |
03-May-2017 | 13:00:13 | 233 | 17.965 | XAMS | 778498 | |
03-May-2017 | 13:00:13 | 500 | 17.965 | XAMS | 778496 | |
03-May-2017 | 12:57:09 | 627 | 17.965 | XAMS | 773742 | |
03-May-2017 | 12:54:17 | 513 | 17.98 | XAMS | 769387 | |
03-May-2017 | 12:54:17 | 100 | 17.98 | XAMS | 769385 | |
03-May-2017 | 12:53:27 | 235 | 17.98 | XAMS | 768350 | |
03-May-2017 | 12:53:27 | 425 | 17.98 | XAMS | 768348 | |
03-May-2017 | 12:52:33 | 726 | 17.975 | XAMS | 766923 | |
03-May-2017 | 12:49:01 | 690 | 17.97 | XAMS | 761304 | |
03-May-2017 | 12:42:45 | 731 | 17.965 | XAMS | 752452 | |
03-May-2017 | 12:38:41 | 100 | 17.97 | XAMS | 745740 | |
03-May-2017 | 12:38:41 | 189 | 17.97 | XAMS | 745738 | |
03-May-2017 | 12:38:27 | 362 | 17.97 | XAMS | 745372 | |
03-May-2017 | 12:37:18 | 360 | 17.97 | XAMS | 743679 | |
03-May-2017 | 12:37:18 | 352 | 17.97 | XAMS | 743677 | |
03-May-2017 | 12:33:36 | 752 | 17.97 | XAMS | 738699 | |
03-May-2017 | 12:29:14 | 400 | 17.97 | XAMS | 732357 | |
03-May-2017 | 12:29:14 | 749 | 17.975 | XAMS | 732355 | |
03-May-2017 | 12:23:15 | 206 | 17.97 | XAMS | 723026 | |
03-May-2017 | 12:23:15 | 546 | 17.97 | XAMS | 723024 | |
03-May-2017 | 12:23:05 | 763 | 17.975 | XAMS | 722785 | |
03-May-2017 | 12:19:14 | 489 | 17.975 | XAMS | 717955 | |
03-May-2017 | 12:19:14 | 236 | 17.975 | XAMS | 717951 | |
03-May-2017 | 12:19:14 | 646 | 17.975 | XAMS | 717949 | |
03-May-2017 | 12:01:52 | 708 | 17.96 | XAMS | 698397 | |
03-May-2017 | 12:01:22 | 467 | 17.965 | XAMS | 698040 | |
03-May-2017 | 12:01:22 | 174 | 17.965 | XAMS | 698038 | |
03-May-2017 | 11:55:39 | 734 | 17.97 | XAMS | 692939 | |
03-May-2017 | 11:51:56 | 703 | 17.96 | XAMS | 689638 | |
03-May-2017 | 11:51:56 | 613 | 17.965 | XAMS | 689632 | |
03-May-2017 | 11:44:33 | 688 | 17.96 | XAMS | 683631 | |
03-May-2017 | 11:44:33 | 712 | 17.96 | XAMS | 683629 | |
03-May-2017 | 11:37:15 | 133 | 17.96 | XAMS | 677309 | |
03-May-2017 | 11:37:15 | 482 | 17.96 | XAMS | 677300 | |
03-May-2017 | 11:32:06 | 138 | 17.95 | XAMS | 672383 | |
03-May-2017 | 11:32:06 | 86 | 17.95 | XAMS | 672381 | |
03-May-2017 | 11:32:06 | 385 | 17.95 | XAMS | 672379 | |
03-May-2017 | 11:31:42 | 71 | 17.95 | XAMS | 672121 | |
03-May-2017 | 11:27:01 | 611 | 17.95 | XAMS | 667923 | |
03-May-2017 | 11:24:24 | 236 | 17.945 | XAMS | 665921 | |
03-May-2017 | 11:24:24 | 461 | 17.945 | XAMS | 665919 | |
03-May-2017 | 11:21:57 | 43 | 17.945 | XAMS | 663771 | |
03-May-2017 | 11:18:14 | 720 | 17.965 | XAMS | 659894 | |
03-May-2017 | 11:13:21 | 354 | 17.97 | XAMS | 655718 | |
03-May-2017 | 11:13:21 | 348 | 17.97 | XAMS | 655716 | |
03-May-2017 | 11:12:38 | 616 | 17.975 | XAMS | 654930 | |
03-May-2017 | 11:08:54 | 643 | 17.98 | XAMS | 651834 | |
03-May-2017 | 11:03:22 | 746 | 17.98 | XAMS | 646548 | |
03-May-2017 | 11:02:55 | 766 | 17.985 | XAMS | 645899 | |
03-May-2017 | 10:59:56 | 622 | 17.97 | XAMS | 642318 | |
03-May-2017 | 10:49:43 | 525 | 17.97 | XAMS | 631406 | |
03-May-2017 | 10:49:43 | 204 | 17.97 | XAMS | 631404 | |
03-May-2017 | 10:47:52 | 755 | 17.975 | XAMS | 629653 | |
03-May-2017 | 10:41:57 | 653 | 17.975 | XAMS | 624394 | |
03-May-2017 | 10:36:51 | 734 | 17.97 | XAMS | 618684 | |
03-May-2017 | 10:34:07 | 701 | 17.985 | XAMS | 615942 | |
03-May-2017 | 10:34:07 | 1 | 17.985 | XAMS | 615944 | |
03-May-2017 | 10:29:01 | 632 | 17.97 | XAMS | 611614 | |
03-May-2017 | 10:24:17 | 354 | 17.97 | XAMS | 604859 | |
03-May-2017 | 10:24:17 | 400 | 17.97 | XAMS | 604857 | |
03-May-2017 | 10:19:10 | 657 | 17.965 | XAMS | 600087 | |
03-May-2017 | 10:15:05 | 420 | 17.98 | XAMS | 595982 | |
03-May-2017 | 10:14:10 | 261 | 17.98 | XAMS | 595145 | |
03-May-2017 | 10:09:09 | 339 | 17.995 | XAMS | 590433 | |
03-May-2017 | 10:09:09 | 372 | 17.995 | XAMS | 590431 | |
03-May-2017 | 10:05:55 | 384 | 18 | XAMS | 586827 | |
03-May-2017 | 10:04:53 | 315 | 18 | XAMS | 585757 | |
03-May-2017 | 10:02:42 | 511 | 18 | XAMS | 583222 | |
03-May-2017 | 10:02:42 | 157 | 18 | XAMS | 583220 | |
03-May-2017 | 09:57:56 | 651 | 18.01 | XAMS | 576293 | |
03-May-2017 | 09:53:53 | 682 | 18.01 | XAMS | 571016 | |
03-May-2017 | 09:53:53 | 63 | 18.01 | XAMS | 571014 | |
03-May-2017 | 09:51:19 | 641 | 18.02 | XAMS | 567426 | |
03-May-2017 | 09:45:18 | 690 | 18.04 | XAMS | 559145 | |
03-May-2017 | 09:43:14 | 620 | 18.045 | XAMS | 556166 | |
03-May-2017 | 09:40:12 | 745 | 18.04 | XAMS | 552489 | |
03-May-2017 | 09:39:20 | 722 | 18.04 | XAMS | 551267 | |
03-May-2017 | 09:36:40 | 658 | 18.04 | XAMS | 547482 | |
03-May-2017 | 09:36:33 | 194 | 18.045 | XAMS | 547278 | |
03-May-2017 | 09:36:33 | 400 | 18.045 | XAMS | 547276 | |
03-May-2017 | 09:36:33 | 145 | 18.045 | XAMS | 547274 | |
03-May-2017 | 09:33:13 | 669 | 18.04 | XAMS | 542946 | |
03-May-2017 | 09:32:00 | 762 | 18.04 | XAMS | 541606 | |
03-May-2017 | 09:23:09 | 576 | 18.035 | XAMS | 531321 | |
03-May-2017 | 09:23:09 | 132 | 18.035 | XAMS | 531319 | |
03-May-2017 | 09:19:40 | 730 | 18.03 | XAMS | 526938 | |
03-May-2017 | 09:19:40 | 15 | 18.03 | XAMS | 526935 | |
03-May-2017 | 09:18:54 | 681 | 18.035 | XAMS | 525823 | |
03-May-2017 | 09:14:49 | 403 | 18.02 | XAMS | 520364 | |
03-May-2017 | 09:14:48 | 258 | 18.02 | XAMS | 520322 | |
03-May-2017 | 09:12:13 | 221 | 18.015 | XAMS | 517147 | |
03-May-2017 | 09:12:13 | 728 | 18.015 | XAMS | 517142 | |
03-May-2017 | 09:11:42 | 723 | 18.02 | XAMS | 516424 | |
03-May-2017 | 09:09:55 | 733 | 18.025 | XAMS | 513997 | |
03-May-2017 | 09:09:55 | 100 | 18.025 | XAMS | 513995 | |
03-May-2017 | 09:09:54 | 17 | 18.025 | XAMS | 513969 | |
03-May-2017 | 09:09:52 | 679 | 18.025 | XAMS | 513946 | |
03-May-2017 | 09:04:12 | 117 | 17.975 | XAMS | 504614 | |
03-May-2017 | 09:04:12 | 400 | 17.975 | XAMS | 504612 | |
03-May-2017 | 09:04:12 | 394 | 17.975 | XAMS | 504610 | |
03-May-2017 | 08:59:07 | 716 | 17.97 | XAMS | 496478 | |
03-May-2017 | 08:56:45 | 658 | 17.97 | XAMS | 492840 | |
03-May-2017 | 08:53:10 | 711 | 17.95 | XAMS | 487361 | |
03-May-2017 | 08:51:14 | 101 | 17.94 | XAMS | 484358 | |
03-May-2017 | 08:51:14 | 433 | 17.94 | XAMS | 484356 | |
03-May-2017 | 08:51:14 | 171 | 17.94 | XAMS | 484354 | |
03-May-2017 | 08:49:39 | 744 | 17.94 | XAMS | 481377 | |
03-May-2017 | 08:48:49 | 750 | 17.94 | XAMS | 480198 | |
03-May-2017 | 08:48:49 | 673 | 17.94 | XAMS | 480196 | |
03-May-2017 | 08:44:34 | 616 | 17.93 | XAMS | 473215 | |
03-May-2017 | 08:44:25 | 733 | 17.935 | XAMS | 473052 | |
03-May-2017 | 08:38:07 | 679 | 17.93 | XAMS | 463114 | |
03-May-2017 | 08:34:55 | 110 | 17.92 | XAMS | 458292 | |
03-May-2017 | 08:34:55 | 575 | 17.92 | XAMS | 458290 | |
03-May-2017 | 08:30:40 | 760 | 17.925 | XAMS | 452067 | |
03-May-2017 | 08:30:28 | 752 | 17.925 | XAMS | 451679 | |
03-May-2017 | 08:23:37 | 120 | 17.915 | XAMS | 441500 | |
03-May-2017 | 08:23:37 | 400 | 17.915 | XAMS | 441498 | |
03-May-2017 | 08:23:37 | 158 | 17.915 | XAMS | 441496 | |
03-May-2017 | 08:20:44 | 334 | 17.91 | XAMS | 437203 | |
03-May-2017 | 08:20:44 | 342 | 17.92 | XAMS | 437200 | |
03-May-2017 | 08:20:43 | 335 | 17.92 | XAMS | 437150 | |
03-May-2017 | 08:16:33 | 475 | 17.915 | XAMS | 430696 | |
03-May-2017 | 08:16:33 | 152 | 17.915 | XAMS | 430694 | |
03-May-2017 | 08:13:34 | 717 | 17.925 | XAMS | 426281 | |
03-May-2017 | 08:09:33 | 144 | 17.935 | XAMS | 420922 | |
03-May-2017 | 08:09:29 | 500 | 17.935 | XAMS | 420811 | |
03-May-2017 | 08:09:29 | 13 | 17.935 | XAMS | 420806 | |
03-May-2017 | 08:06:30 | 725 | 17.945 | XAMS | 416152 | |
03-May-2017 | 08:05:41 | 734 | 17.95 | XAMS | 414682 | |
03-May-2017 | 08:02:28 | 724 | 17.96 | XAMS | 409801 | |
03-May-2017 | 07:59:41 | 198 | 17.97 | XAMS | 405074 | |
03-May-2017 | 07:59:41 | 552 | 17.97 | XAMS | 405072 | |
03-May-2017 | 07:58:06 | 721 | 17.975 | XAMS | 402156 | |
03-May-2017 | 07:57:05 | 710 | 17.98 | XAMS | 400699 | |
03-May-2017 | 07:52:45 | 337 | 17.985 | XAMS | 393982 | |
03-May-2017 | 07:52:45 | 400 | 17.985 | XAMS | 393980 | |
03-May-2017 | 07:52:45 | 540 | 17.985 | XAMS | 393976 | |
03-May-2017 | 07:52:23 | 156 | 17.985 | XAMS | 393435 | |
03-May-2017 | 07:50:57 | 622 | 17.98 | XAMS | 391152 | |
03-May-2017 | 07:45:22 | 735 | 17.965 | XAMS | 381401 | |
03-May-2017 | 07:44:38 | 667 | 17.97 | XAMS | 379498 | |
03-May-2017 | 07:44:16 | 740 | 17.97 | XAMS | 378885 | |
03-May-2017 | 07:40:02 | 440 | 17.97 | XAMS | 371986 | |
03-May-2017 | 07:40:02 | 304 | 17.97 | XAMS | 371984 | |
03-May-2017 | 07:37:50 | 753 | 17.965 | XAMS | 369103 | |
03-May-2017 | 07:32:55 | 640 | 17.955 | XAMS | 361973 | |
03-May-2017 | 07:32:13 | 400 | 17.96 | XAMS | 361074 | |
03-May-2017 | 07:32:13 | 254 | 17.96 | XAMS | 361076 | |
03-May-2017 | 07:29:20 | 430 | 17.945 | XAMS | 356672 | |
03-May-2017 | 07:29:19 | 229 | 17.945 | XAMS | 356660 | |
03-May-2017 | 07:28:20 | 306 | 17.945 | XAMS | 355417 | |
03-May-2017 | 07:28:20 | 6 | 17.945 | XAMS | 355415 | |
03-May-2017 | 07:28:20 | 367 | 17.945 | XAMS | 355413 | |
03-May-2017 | 07:26:46 | 628 | 17.945 | XAMS | 353488 | |
03-May-2017 | 07:26:41 | 52 | 17.945 | XAMS | 353372 | |
03-May-2017 | 07:23:29 | 28 | 17.92 | XAMS | 349320 | |
03-May-2017 | 07:23:29 | 715 | 17.92 | XAMS | 349318 | |
03-May-2017 | 07:23:03 | 726 | 17.925 | XAMS | 348656 | |
03-May-2017 | 07:19:24 | 391 | 17.925 | XAMS | 343775 | |
03-May-2017 | 07:19:24 | 322 | 17.925 | XAMS | 343773 | |
03-May-2017 | 07:17:12 | 639 | 17.93 | XAMS | 340694 | |
03-May-2017 | 07:15:03 | 278 | 17.935 | XAMS | 337253 | |
03-May-2017 | 07:15:03 | 81 | 17.935 | XAMS | 337251 | |
03-May-2017 | 07:15:03 | 400 | 17.935 | XAMS | 337249 | |
03-May-2017 | 07:14:41 | 752 | 17.95 | XAMS | 336701 | |
03-May-2017 | 07:13:54 | 741 | 17.955 | XAMS | 335580 | |
03-May-2017 | 07:12:40 | 311 | 17.95 | XAMS | 334054 | |
03-May-2017 | 07:12:31 | 144 | 17.95 | XAMS | 333806 | |
03-May-2017 | 07:10:48 | 666 | 17.94 | XAMS | 331162 | |
03-May-2017 | 07:08:32 | 106 | 17.945 | XAMS | 326999 | |
03-May-2017 | 07:08:32 | 584 | 17.945 | XAMS | 326997 | |
03-May-2017 | 07:08:32 | 271 | 17.95 | XAMS | 326993 | |
03-May-2017 | 07:06:33 | 287 | 17.95 | XAMS | 323591 | |
03-May-2017 | 07:06:31 | 114 | 17.95 | XAMS | 323534 | |
03-May-2017 | 07:05:44 | 746 | 17.955 | XAMS | 322346 | |
03-May-2017 | 07:04:51 | 615 | 17.945 | XAMS | 320659 | |
03-May-2017 | 07:04:50 | 684 | 17.95 | XAMS | 320642 | |
03-May-2017 | 07:03:50 | 599 | 17.955 | XAMS | 319135 | |
03-May-2017 | 07:03:50 | 192 | 17.955 | XAMS | 319133 | |
03-May-2017 | 07:03:37 | 179 | 17.96 | XAMS | 318780 | |
03-May-2017 | 07:03:37 | 758 | 17.96 | XAMS | 318778 | |
03-May-2017 | 07:01:15 | 677 | 17.935 | XAMS | 315024 | |
03-May-2017 | 07:01:15 | 724 | 17.94 | XAMS | 315001 | |
03-May-2017 | 07:00:15 | 756 | 17.935 | XAMS | 312393 |