Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

J.P. Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Date of purchase:

30 August 2017

Number of ordinary shares purchased:

53,300

Volume weighted average price paid per share (p):

1667.1392

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

30-Aug-2017 07:09:02

643

1666.0000

XLON

84402844000002482-E0WiyiKNWndP20170830

30-Aug-2017 07:10:45

551

1666.0000

XLON

84202842000002752-E0WiyiKNWoxs20170830

30-Aug-2017 07:12:38

459

1670.0000

XLON

84202842000003073-E0WiyiKNWqsz20170830

30-Aug-2017 07:19:31

400

1670.0000

XLON

84202842000003854-E0WiyiKNWvjc20170830

30-Aug-2017 07:19:31

243

1670.0000

XLON

84202842000003854-E0WiyiKNWvje20170830

30-Aug-2017 07:19:43

459

1669.0000

XLON

84202842000003814-E0WiyiKNWvrE20170830

30-Aug-2017 07:22:11

459

1670.0000

XLON

84402844000004091-E0WiyiKNWxla20170830

30-Aug-2017 07:26:42

459

1670.0000

XLON

84202842000004505-E0WiyiKNX19F20170830

30-Aug-2017 07:27:27

459

1671.0000

XLON

84202842000004554-E0WiyiKNX1rt20170830

30-Aug-2017 07:30:31

488

1669.0000

XLON

84202842000005024-E0WiyiKNX3xS20170830

30-Aug-2017 07:33:51

459

1667.0000

XLON

84402844000005560-E0WiyiKNX6ax20170830

30-Aug-2017 07:37:14

502

1666.0000

XLON

84202842000005917-E0WiyiKNX96220170830

30-Aug-2017 07:44:14

472

1666.0000

XLON

84202842000006645-E0WiyiKNXDPn20170830

30-Aug-2017 07:45:36

589

1665.0000

XLON

84402844000006883-E0WiyiKNXECv20170830

30-Aug-2017 07:49:22

268

1664.0000

XLON

84402844000007271-E0WiyiKNXGaN20170830

30-Aug-2017 07:49:22

225

1664.0000

XLON

84402844000007271-E0WiyiKNXGaL20170830

30-Aug-2017 07:52:13

476

1665.0000

XLON

84202842000007569-E0WiyiKNXIcV20170830

30-Aug-2017 07:57:28

460

1665.0000

XLON

84402844000008036-E0WiyiKNXLiu20170830

30-Aug-2017 07:58:52

498

1664.0000

XLON

84202842000008139-E0WiyiKNXMsp20170830

30-Aug-2017 08:07:12

140

1662.0000

XLON

84202842000008944-E0WiyiKNXT4X20170830

30-Aug-2017 08:07:12

365

1662.0000

XLON

84202842000008944-E0WiyiKNXT3f20170830

30-Aug-2017 08:15:33

459

1664.0000

XLON

84402844000009621-E0WiyiKNXXiY20170830

30-Aug-2017 08:20:57

517

1664.0000

XLON

84202842000009982-E0WiyiKNXaGR20170830

30-Aug-2017 08:20:57

551

1664.0000

XLON

84402844000009851-E0WiyiKNXaGF20170830

30-Aug-2017 08:22:13

4

1665.0000

XLON

84202842000010075-E0WiyiKNXb4o20170830

30-Aug-2017 08:22:13

456

1665.0000

XLON

84202842000010075-E0WiyiKNXb4m20170830

30-Aug-2017 08:32:12

459

1665.0000

XLON

84402844000010890-E0WiyiKNXfyD20170830

30-Aug-2017 08:34:59

460

1665.0000

XLON

84202842000011074-E0WiyiKNXgxP20170830

30-Aug-2017 08:35:35

181

1665.0000

XLON

84202842000011183-E0WiyiKNXhEs20170830

30-Aug-2017 08:35:35

100

1665.0000

XLON

84202842000011183-E0WiyiKNXhEq20170830

30-Aug-2017 08:37:16

459

1665.0000

XLON

84202842000011370-E0WiyiKNXiBy20170830

30-Aug-2017 08:55:59

330

1667.0000

XLON

84402844000012782-E0WiyiKNXqBu20170830

30-Aug-2017 08:55:59

193

1667.0000

XLON

84402844000012782-E0WiyiKNXqBs20170830

30-Aug-2017 08:55:59

10

1667.0000

XLON

84402844000012782-E0WiyiKNXqBq20170830

30-Aug-2017 08:55:59

300

1667.0000

XLON

84402844000012782-E0WiyiKNXqBw20170830

30-Aug-2017 08:57:16

669

1667.0000

XLON

84202842000012900-E0WiyiKNXqtx20170830

30-Aug-2017 08:58:55

505

1667.0000

XLON

84202842000013050-E0WiyiKNXrfu20170830

30-Aug-2017 09:08:12

85

1668.0000

XLON

84202842000013973-E0WiyiKNXxCp20170830

30-Aug-2017 09:08:12

375

1668.0000

XLON

84202842000013973-E0WiyiKNXxCn20170830

30-Aug-2017 09:08:55

458

1668.0000

XLON

84202842000014023-E0WiyiKNXxX320170830

30-Aug-2017 09:08:55

15

1668.0000

XLON

84202842000014023-E0WiyiKNXxX120170830

30-Aug-2017 09:22:16

643

1670.0000

XLON

84402844000015246-E0WiyiKNY4Av20170830

30-Aug-2017 09:23:55

92

1670.0000

XLON

84202842000015370-E0WiyiKNY4l320170830

30-Aug-2017 09:23:55

250

1670.0000

XLON

84202842000015370-E0WiyiKNY4l120170830

30-Aug-2017 09:23:55

100

1670.0000

XLON

84202842000015370-E0WiyiKNY4l520170830

30-Aug-2017 09:23:55

18

1670.0000

XLON

84202842000015370-E0WiyiKNY4l720170830

30-Aug-2017 09:32:08

234

1670.0000

XLON

84402844000016221-E0WiyiKNY8cm20170830

30-Aug-2017 09:32:08

362

1670.0000

XLON

84402844000016221-E0WiyiKNY8ck20170830

30-Aug-2017 09:34:59

459

1669.0000

XLON

84202842000016174-E0WiyiKNY9pR20170830

30-Aug-2017 09:42:52

459

1668.0000

XLON

84402844000016564-E0WiyiKNYDJd20170830

30-Aug-2017 09:51:21

285

1666.0000

XLON

84402844000017387-E0WiyiKNYHdb20170830

30-Aug-2017 09:53:01

174

1666.0000

XLON

84402844000017387-E0WiyiKNYIGM20170830

30-Aug-2017 09:54:36

524

1667.0000

XLON

84402844000018418-E0WiyiKNYJGQ20170830

30-Aug-2017 10:20:40

33

1669.0000

XLON

84202842000021042-E0WiyiKNYU0x20170830

30-Aug-2017 10:20:40

442

1669.0000

XLON

84202842000021042-E0WiyiKNYU0z20170830

30-Aug-2017 10:24:44

375

1669.0000

XLON

84402844000021317-E0WiyiKNYVmY20170830

30-Aug-2017 10:24:47

265

1669.0000

XLON

84202842000021462-E0WiyiKNYVni20170830

30-Aug-2017 10:24:47

110

1669.0000

XLON

84202842000021462-E0WiyiKNYVng20170830

30-Aug-2017 10:25:44

551

1669.0000

XLON

84202842000021572-E0WiyiKNYW4C20170830

30-Aug-2017 10:27:17

265

1669.0000

XLON

84402844000021536-E0WiyiKNYWfR20170830

30-Aug-2017 10:27:17

332

1669.0000

XLON

84402844000021536-E0WiyiKNYWfT20170830

30-Aug-2017 10:37:46

230

1670.0000

XLON

84402844000022797-E0WiyiKNYbeZ20170830

30-Aug-2017 10:37:46

163

1670.0000

XLON

84402844000022797-E0WiyiKNYbed20170830

30-Aug-2017 10:37:46

250

1670.0000

XLON

84402844000022797-E0WiyiKNYbeb20170830

30-Aug-2017 10:41:33

5

1671.0000

XLON

84402844000023275-E0WiyiKNYdwy20170830

30-Aug-2017 10:41:33

455

1671.0000

XLON

84402844000023275-E0WiyiKNYdww20170830

30-Aug-2017 10:51:35

561

1671.0000

XLON

84202842000024580-E0WiyiKNYiZE20170830

30-Aug-2017 11:04:40

100

1671.0000

XLON

84402844000026605-E0WiyiKNYsg120170830

30-Aug-2017 11:04:40

596

1671.0000

XLON

84402844000026605-E0WiyiKNYsfz20170830

30-Aug-2017 11:04:40

153

1671.0000

XLON

84402844000026605-E0WiyiKNYsg320170830

30-Aug-2017 11:05:41

501

1671.0000

XLON

84402844000026759-E0WiyiKNYt1D20170830

30-Aug-2017 11:12:42

113

1668.0000

XLON

84402844000026917-E0WiyiKNYwQd20170830

30-Aug-2017 11:13:02

387

1668.0000

XLON

84402844000026917-E0WiyiKNYwjO20170830

30-Aug-2017 11:25:10

13

1667.0000

XLON

84202842000028540-E0WiyiKNZ1Sd20170830

30-Aug-2017 11:25:47

505

1668.0000

XLON

84202842000028910-E0WiyiKNZ1fk20170830

30-Aug-2017 11:26:44

385

1667.0000

XLON

84202842000028540-E0WiyiKNZ1zV20170830

30-Aug-2017 11:35:02

84

1666.0000

XLON

84202842000029592-E0WiyiKNZ59l20170830

30-Aug-2017 11:35:02

375

1666.0000

XLON

84202842000029592-E0WiyiKNZ59j20170830

30-Aug-2017 11:35:41

404

1666.0000

XLON

84402844000029682-E0WiyiKNZ5Iu20170830

30-Aug-2017 11:52:00

455

1668.0000

XLON

84402844000031079-E0WiyiKNZBpG20170830

30-Aug-2017 11:52:21

689

1667.0000

XLON

84402844000031113-E0WiyiKNZC1T20170830

30-Aug-2017 12:00:02

505

1666.0000

XLON

84202842000031720-E0WiyiKNZF7I20170830

30-Aug-2017 12:23:37

641

1667.0000

XLON

84402844000034057-E0WiyiKNZQhO20170830

30-Aug-2017 12:29:43

342

1669.0000

XLON

84202842000034803-E0WiyiKNZTP020170830

30-Aug-2017 12:29:43

298

1669.0000

XLON

84202842000034803-E0WiyiKNZTP220170830

30-Aug-2017 12:35:42

467

1669.0000

XLON

84402844000035982-E0WiyiKNZYyi20170830

30-Aug-2017 12:37:22

14

1668.0000

XLON

84402844000036217-E0WiyiKNZZmM20170830

30-Aug-2017 12:37:22

99

1668.0000

XLON

84402844000036217-E0WiyiKNZZmK20170830

30-Aug-2017 12:39:02

100

1668.0000

XLON

84402844000036383-E0WiyiKNZaob20170830

30-Aug-2017 12:39:10

467

1668.0000

XLON

84202842000036283-E0WiyiKNZaup20170830

30-Aug-2017 12:40:43

344

1668.0000

XLON

84202842000036487-E0WiyiKNZbcr20170830

30-Aug-2017 12:40:43

15

1668.0000

XLON

84202842000036487-E0WiyiKNZbcn20170830

30-Aug-2017 12:40:43

100

1668.0000

XLON

84202842000036487-E0WiyiKNZbcp20170830

30-Aug-2017 12:44:02

171

1667.0000

XLON

84402844000036913-E0WiyiKNZdtR20170830

30-Aug-2017 12:44:02

104

1667.0000

XLON

84402844000036913-E0WiyiKNZdtV20170830

30-Aug-2017 12:44:02

100

1667.0000

XLON

84402844000036913-E0WiyiKNZdtT20170830

30-Aug-2017 12:44:02

106

1667.0000

XLON

84402844000036913-E0WiyiKNZdtP20170830

30-Aug-2017 12:45:43

597

1667.0000

XLON

84402844000037142-E0WiyiKNZfSf20170830

30-Aug-2017 12:49:04

287

1666.0000

XLON

84202842000037260-E0WiyiKNZhwO20170830

30-Aug-2017 12:54:42

218

1666.0000

XLON

84202842000037260-E0WiyiKNZkRK20170830

30-Aug-2017 12:56:07

460

1667.0000

XLON

84202842000038150-E0WiyiKNZlE920170830

30-Aug-2017 13:02:15

459

1667.0000

XLON

84202842000038802-E0WiyiKNZoku20170830

30-Aug-2017 13:02:23

486

1667.0000

XLON

84402844000038918-E0WiyiKNZop820170830

30-Aug-2017 13:12:13

459

1667.0000

XLON

84202842000039947-E0WiyiKNZuMD20170830

30-Aug-2017 13:21:07

505

1667.0000

XLON

84202842000041679-E0WiyiKNZzG320170830

30-Aug-2017 13:21:07

687

1667.0000

XLON

84402844000041579-E0WiyiKNZzG920170830

30-Aug-2017 13:24:26

460

1668.0000

XLON

84402844000042429-E0WiyiKNa0JJ20170830

30-Aug-2017 13:25:43

200

1668.0000

XLON

84402844000042749-E0WiyiKNa0w620170830

30-Aug-2017 13:25:43

155

1668.0000

XLON

84402844000042749-E0WiyiKNa0w820170830

30-Aug-2017 13:25:43

122

1668.0000

XLON

84402844000042749-E0WiyiKNa0w420170830

30-Aug-2017 13:33:10

256

1668.0000

XLON

84402844000044184-E0WiyiKNa75E20170830

30-Aug-2017 13:36:10

460

1667.0000

XLON

84402844000044641-E0WiyiKNaBC320170830

30-Aug-2017 13:39:16

460

1667.0000

XLON

84202842000045032-E0WiyiKNaETw20170830

30-Aug-2017 13:40:43

467

1667.0000

XLON

84402844000045650-E0WiyiKNaG6d20170830

30-Aug-2017 13:44:03

490

1666.0000

XLON

84402844000046033-E0WiyiKNaIUZ20170830

30-Aug-2017 13:51:20

486

1666.0000

XLON

84202842000047302-E0WiyiKNaNsg20170830

30-Aug-2017 13:53:23

460

1666.0000

XLON

84202842000047632-E0WiyiKNaOyx20170830

30-Aug-2017 14:04:52

164

1667.0000

XLON

84202842000050060-E0WiyiKNaYIU20170830

30-Aug-2017 14:04:52

433

1667.0000

XLON

84202842000050060-E0WiyiKNaYIS20170830

30-Aug-2017 14:05:16

166

1666.0000

XLON

84402844000050123-E0WiyiKNaYXV20170830

30-Aug-2017 14:06:31

339

1667.0000

XLON

84402844000050334-E0WiyiKNaZdO20170830

30-Aug-2017 14:07:24

489

1666.0000

XLON

84202842000050638-E0WiyiKNaa7A20170830

30-Aug-2017 14:09:07

459

1666.0000

XLON

84402844000050851-E0WiyiKNab6c20170830

30-Aug-2017 14:12:45

485

1667.0000

XLON

84202842000051666-E0WiyiKNadNO20170830

30-Aug-2017 14:17:57

286

1667.0000

XLON

84402844000052724-E0WiyiKNag6c20170830

30-Aug-2017 14:23:47

461

1667.0000

XLON

84402844000053233-E0WiyiKNajZ020170830

30-Aug-2017 14:24:05

551

1667.0000

XLON

84402844000053922-E0WiyiKNajmY20170830

30-Aug-2017 14:27:57

459

1667.0000

XLON

84202842000054752-E0WiyiKNamaB20170830

30-Aug-2017 14:29:05

207

1666.0000

XLON

84202842000054985-E0WiyiKNanSX20170830

30-Aug-2017 14:29:05

269

1666.0000

XLON

84202842000054985-E0WiyiKNanSV20170830

30-Aug-2017 14:37:26

473

1667.0000

XLON

84202842000056726-E0WiyiKNavL720170830

30-Aug-2017 14:46:57

70

1666.0000

XLON

84402844000058430-E0WiyiKNb2BA20170830

30-Aug-2017 14:46:57

645

1667.0000

XLON

84202842000058607-E0WiyiKNb2AM20170830

30-Aug-2017 14:46:57

244

1667.0000

XLON

84202842000058607-E0WiyiKNb2AK20170830

30-Aug-2017 14:47:31

505

1666.0000

XLON

84402844000058654-E0WiyiKNb2QA20170830

30-Aug-2017 14:47:31

899

1666.0000

XLON

84402844000058430-E0WiyiKNb2Pa20170830

30-Aug-2017 14:57:52

460

1664.0000

XLON

84402844000059495-E0WiyiKNbA5J20170830

30-Aug-2017 14:59:34

487

1665.0000

XLON

84402844000061038-E0WiyiKNbBnO20170830

30-Aug-2017 15:03:18

324

1666.0000

XLON

84202842000062245-E0WiyiKNbFA120170830

30-Aug-2017 15:03:18

136

1666.0000

XLON

84202842000062245-E0WiyiKNbFA320170830

30-Aug-2017 15:10:10

311

1666.0000

XLON

84202842000063971-E0WiyiKNbL5220170830

30-Aug-2017 15:10:10

500

1666.0000

XLON

84202842000063971-E0WiyiKNbL5420170830

30-Aug-2017 15:10:10

50

1666.0000

XLON

84202842000063971-E0WiyiKNbL5620170830

30-Aug-2017 15:10:50

205

1666.0000

XLON

84402844000064155-E0WiyiKNbLPZ20170830

30-Aug-2017 15:13:47

31

1666.0000

XLON

84202842000064908-E0WiyiKNbOAg20170830

30-Aug-2017 15:13:47

474

1666.0000

XLON

84202842000064908-E0WiyiKNbOAe20170830

30-Aug-2017 15:14:10

597

1666.0000

XLON

84202842000065078-E0WiyiKNbOY620170830

30-Aug-2017 15:15:50

505

1666.0000

XLON

84402844000065589-E0WiyiKNbPpR20170830

30-Aug-2017 15:17:54

86

1667.0000

XLON

84402844000066071-E0WiyiKNbRdb20170830

30-Aug-2017 15:17:54

419

1667.0000

XLON

84402844000066071-E0WiyiKNbRdd20170830

30-Aug-2017 15:24:01

459

1667.0000

XLON

84402844000067598-E0WiyiKNbZ0V20170830

30-Aug-2017 15:24:10

459

1667.0000

XLON

84402844000067647-E0WiyiKNbZ8q20170830

30-Aug-2017 15:25:50

89

1666.0000

XLON

84402844000068180-E0WiyiKNbavv20170830

Issuer name:

RELX NV

ISIN:

NL0006144495

Intermediary name:

J.P. Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

EUR

Date of purchase:

30 August 2017

Number of ordinary shares purchased:

47,500

Volume weighted average price paid per share (€):

17.3526

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

30-Aug-2017 07:09:59

540

17.3100

XAMS

BI4-83602836000002968-12320170830

30-Aug-2017 07:13:49

519

17.3400

XAMS

BI4-83402834000003496-25820170830

30-Aug-2017 07:18:11

497

17.3350

XAMS

BI4-83602836000004000-30020170830

30-Aug-2017 07:19:51

510

17.3300

XAMS

BI4-83602836000004151-31020170830

30-Aug-2017 07:21:48

491

17.3350

XAMS

BI4-83602836000004379-32020170830

30-Aug-2017 07:26:03

536

17.3350

XAMS

BI4-83602836000004756-34820170830

30-Aug-2017 07:31:17

234

17.3250

XAMS

BI4-83602836000005215-42720170830

30-Aug-2017 07:31:19

291

17.3250

XAMS

BI4-83602836000005215-42820170830

30-Aug-2017 07:33:50

521

17.3150

XAMS

BI4-83602836000005763-45620170830

30-Aug-2017 07:39:04

381

17.3050

XAMS

BI4-83402834000006187-52020170830

30-Aug-2017 07:39:04

110

17.3050

XAMS

BI4-83402834000006187-51920170830

30-Aug-2017 07:49:01

492

17.3050

XAMS

BI4-83602836000006778-60220170830

30-Aug-2017 07:51:35

540

17.3050

XAMS

BI4-83402834000007022-65320170830

30-Aug-2017 07:53:45

492

17.3050

XAMS

BI4-83402834000007181-66620170830

30-Aug-2017 07:58:17

405

17.2950

XAMS

BI4-83402834000007275-70120170830

30-Aug-2017 07:58:17

90

17.2950

XAMS

BI4-83402834000007275-70020170830

30-Aug-2017 08:00:38

96

17.2800

XAMS

BI4-83402834000007675-77720170830

30-Aug-2017 08:00:45

400

17.2800

XAMS

BI4-83402834000007675-77820170830

30-Aug-2017 08:10:17

492

17.2850

XAMS

BI4-83402834000008342-83820170830

30-Aug-2017 08:13:04

494

17.2900

XAMS

BI4-83402834000008546-85320170830

30-Aug-2017 08:24:35

288

17.3000

XAMS

BI4-83602836000009173-89720170830

30-Aug-2017 08:24:35

203

17.3000

XAMS

BI4-83602836000009173-89620170830

30-Aug-2017 08:25:26

30

17.3050

XAMS

BI4-83602836000009245-90720170830

30-Aug-2017 08:27:32

472

17.3050

XAMS

BI4-83602836000009245-90920170830

30-Aug-2017 08:27:32

10

17.3050

XAMS

BI4-83602836000009245-90820170830

30-Aug-2017 08:34:59

112

17.2950

XAMS

BI4-83602836000009782-93320170830

30-Aug-2017 08:34:59

100

17.2950

XAMS

BI4-83602836000009782-93420170830

30-Aug-2017 08:35:00

328

17.2950

XAMS

BI4-83602836000009782-93520170830

30-Aug-2017 08:36:49

638

17.2900

XAMS

BI4-83602836000010249-94220170830

30-Aug-2017 08:40:30

378

17.3000

XAMS

BI4-83402834000010406-96220170830

30-Aug-2017 08:40:30

138

17.3000

XAMS

BI4-83402834000010406-96120170830

30-Aug-2017 08:42:31

492

17.3050

XAMS

BI4-83602836000010611-97220170830

30-Aug-2017 08:57:35

46

17.3150

XAMS

BI4-83602836000011387-105220170830

30-Aug-2017 08:58:49

508

17.3150

XAMS

BI4-83602836000011470-106120170830

30-Aug-2017 09:10:02

491

17.3350

XAMS

BI4-83602836000012379-114520170830

30-Aug-2017 09:11:29

491

17.3400

XAMS

BI4-83402834000012538-118420170830

30-Aug-2017 09:20:42

310

17.3550

XAMS

BI4-83602836000013047-123720170830

30-Aug-2017 09:20:42

230

17.3550

XAMS

BI4-83602836000013047-123820170830

30-Aug-2017 09:20:51

491

17.3500

XAMS

BI4-83602836000012995-124220170830

30-Aug-2017 09:28:08

532

17.3500

XAMS

BI4-83402834000013167-126420170830

30-Aug-2017 09:39:25

540

17.3550

XAMS

BI4-83402834000014151-131120170830

30-Aug-2017 09:43:55

638

17.3450

XAMS

BI4-83602836000014411-133720170830

30-Aug-2017 09:50:59

638

17.3400

XAMS

BI4-83402834000014474-137620170830

30-Aug-2017 09:58:28

199

17.3350

XAMS

BI4-83402834000015328-141220170830

30-Aug-2017 09:58:28

82

17.3350

XAMS

BI4-83402834000015328-141120170830

30-Aug-2017 09:58:28

235

17.3350

XAMS

BI4-83402834000015328-141020170830

30-Aug-2017 10:13:30

491

17.3600

XAMS

BI4-83602836000016186-148620170830

30-Aug-2017 10:19:01

527

17.3700

XAMS

BI4-83602836000016486-154220170830

30-Aug-2017 10:28:01

154

17.3800

XAMS

BI4-83602836000017034-157620170830

30-Aug-2017 10:28:01

338

17.3800

XAMS

BI4-83602836000017034-157520170830

30-Aug-2017 10:34:06

76

17.3800

XAMS

BI4-83602836000017591-158520170830

30-Aug-2017 10:34:06

78

17.3800

XAMS

BI4-83602836000017591-158720170830

30-Aug-2017 10:34:06

337

17.3800

XAMS

BI4-83602836000017591-158620170830

30-Aug-2017 10:43:05

400

17.3900

XAMS

BI4-83602836000018225-169220170830

30-Aug-2017 10:43:49

77

17.3900

XAMS

BI4-83602836000018225-169320170830

30-Aug-2017 10:43:50

15

17.3900

XAMS

BI4-83602836000018225-169420170830

30-Aug-2017 10:45:48

77

17.3850

XAMS

BI4-83402834000018200-170120170830

30-Aug-2017 10:45:48

77

17.3850

XAMS

BI4-83402834000018200-170420170830

30-Aug-2017 10:45:48

373

17.3850

XAMS

BI4-83402834000018200-170220170830

30-Aug-2017 10:45:48

84

17.3850

XAMS

BI4-83402834000018200-170320170830

30-Aug-2017 10:45:49

27

17.3850

XAMS

BI4-83402834000018200-170520170830

30-Aug-2017 10:57:26

252

17.3850

XAMS

BI4-83402834000019515-176920170830

30-Aug-2017 10:57:26

337

17.3850

XAMS

BI4-83402834000019515-177020170830

30-Aug-2017 10:59:03

320

17.3800

XAMS

BI4-83402834000019480-177520170830

30-Aug-2017 10:59:04

10

17.3800

XAMS

BI4-83402834000019480-177720170830

30-Aug-2017 10:59:04

186

17.3800

XAMS

BI4-83402834000019480-177820170830

30-Aug-2017 10:59:49

86

17.3700

XAMS

BI4-83402834000019934-178520170830

30-Aug-2017 10:59:49

85

17.3700

XAMS

BI4-83402834000019934-178620170830

30-Aug-2017 10:59:51

29

17.3700

XAMS

BI4-83402834000019934-178720170830

30-Aug-2017 10:59:54

30

17.3700

XAMS

BI4-83402834000019934-178820170830

30-Aug-2017 10:59:56

11

17.3700

XAMS

BI4-83402834000019934-179120170830

30-Aug-2017 10:59:56

54

17.3700

XAMS

BI4-83402834000019934-179020170830

30-Aug-2017 10:59:56

179

17.3700

XAMS

BI4-83402834000019934-178920170830

30-Aug-2017 11:00:02

17

17.3700

XAMS

BI4-83402834000019934-179620170830

30-Aug-2017 11:12:52

491

17.3600

XAMS

BI4-83402834000020504-184120170830

30-Aug-2017 11:12:54

589

17.3500

XAMS

BI4-83402834000021183-184720170830

30-Aug-2017 11:37:25

494

17.3450

XAMS

BI4-83602836000022893-193020170830

30-Aug-2017 11:44:30

491

17.3600

XAMS

BI4-83402834000023376-195320170830

30-Aug-2017 11:44:30

100

17.3600

XAMS

BI4-83402834000023376-195420170830

30-Aug-2017 11:57:00

795

17.3550

XAMS

BI4-83402834000024144-199220170830

30-Aug-2017 11:57:02

288

17.3500

XAMS

BI4-83602836000024162-200220170830

30-Aug-2017 11:57:02

242

17.3500

XAMS

BI4-83602836000024162-200120170830

30-Aug-2017 12:00:02

726

17.3450

XAMS

BI4-83602836000024319-201020170830

30-Aug-2017 12:22:20

200

17.3750

XAMS

BI4-83602836000026049-213220170830

30-Aug-2017 12:22:20

200

17.3750

XAMS

BI4-83602836000026049-213320170830

30-Aug-2017 12:25:00

200

17.3700

XAMS

BI4-83602836000026225-213920170830

30-Aug-2017 12:33:02

737

17.3700

XAMS

BI4-83402834000027051-216420170830

30-Aug-2017 12:35:19

636

17.3750

XAMS

BI4-83602836000027237-217320170830

30-Aug-2017 12:37:10

667

17.3700

XAMS

BI4-83402834000027286-217720170830

30-Aug-2017 12:42:31

536

17.3550

XAMS

BI4-83602836000027585-219620170830

30-Aug-2017 12:46:01

491

17.3450

XAMS

BI4-83602836000027989-222920170830

30-Aug-2017 13:01:30

557

17.3550

XAMS

BI4-83402834000029594-229920170830

30-Aug-2017 13:09:28

737

17.3500

XAMS

BI4-83402834000030193-233420170830

30-Aug-2017 13:09:28

491

17.3500

XAMS

BI4-83402834000030198-233620170830

30-Aug-2017 13:09:28

589

17.3500

XAMS

BI4-83602836000030231-233520170830

30-Aug-2017 13:17:54

7

17.3650

XAMS

BI4-83402834000030860-237220170830

30-Aug-2017 13:17:54

485

17.3650

XAMS

BI4-83402834000030860-237120170830

30-Aug-2017 13:23:14

483

17.3700

XAMS

BI4-83402834000031637-240320170830

30-Aug-2017 13:23:14

30

17.3700

XAMS

BI4-83402834000031637-240420170830

30-Aug-2017 13:34:50

491

17.3700

XAMS

BI4-83402834000033073-248120170830

30-Aug-2017 13:35:19

491

17.3650

XAMS

BI4-83602836000033081-248420170830

30-Aug-2017 13:39:16

332

17.3600

XAMS

BI4-83402834000033709-251520170830

30-Aug-2017 13:39:18

355

17.3600

XAMS

BI4-83402834000033709-251620170830

30-Aug-2017 13:43:54

272

17.3500

XAMS

BI4-83402834000033802-253620170830

30-Aug-2017 13:53:22

491

17.3600

XAMS

BI4-83602836000035492-258320170830

30-Aug-2017 13:53:24

440

17.3550

XAMS

BI4-83402834000035443-258720170830

30-Aug-2017 13:59:59

491

17.3650

XAMS

BI4-83602836000036542-260620170830

30-Aug-2017 14:05:16

492

17.3650

XAMS

BI4-83402834000037191-262420170830

30-Aug-2017 14:06:31

65

17.3750

XAMS

BI4-83602836000037500-265720170830

30-Aug-2017 14:06:31

512

17.3750

XAMS

BI4-83602836000037501-265820170830

30-Aug-2017 14:14:10

687

17.3700

XAMS

BI4-83402834000038176-267220170830

30-Aug-2017 14:17:53

400

17.3700

XAMS

BI4-83402834000038850-272120170830

30-Aug-2017 14:23:47

540

17.3800

XAMS

BI4-83602836000039610-273120170830

30-Aug-2017 14:28:10

637

17.3750

XAMS

BI4-83602836000039967-275820170830

30-Aug-2017 14:28:10

638

17.3750

XAMS

BI4-83602836000040116-276020170830

30-Aug-2017 14:38:55

84

17.3750

XAMS

BI4-83602836000041704-280320170830

30-Aug-2017 14:41:33

533

17.3750

XAMS

BI4-83402834000042045-282020170830

30-Aug-2017 14:41:33

554

17.3750

XAMS

BI4-83602836000041704-281820170830

30-Aug-2017 14:45:12

592

17.3850

XAMS

BI4-83602836000042765-283820170830

30-Aug-2017 14:47:31

9

17.3800

XAMS

BI4-83602836000042741-286620170830

30-Aug-2017 14:47:31

330

17.3800

XAMS

BI4-83602836000042741-286720170830

30-Aug-2017 14:47:33

154

17.3800

XAMS

BI4-83602836000042741-286820170830

30-Aug-2017 14:57:52

593

17.3800

XAMS

BI4-83402834000044117-292520170830

30-Aug-2017 14:57:52

764

17.3800

XAMS

BI4-83402834000044623-293220170830

30-Aug-2017 15:05:16

577

17.3900

XAMS

BI4-83602836000046037-300120170830

30-Aug-2017 15:08:18

638

17.3950

XAMS

BI4-83602836000046620-303220170830

30-Aug-2017 15:09:44

511

17.3950

XAMS

BI4-83602836000046908-303920170830

30-Aug-2017 15:17:02

90

17.4050

XAMS

BI4-83402834000048478-309120170830

30-Aug-2017 15:17:02

314

17.4050

XAMS

BI4-83402834000048478-309220170830

30-Aug-2017 15:17:02

87

17.4050

XAMS

BI4-83402834000048478-309320170830

30-Aug-2017 15:17:10

521

17.4000

XAMS

BI4-83402834000048357-309820170830

30-Aug-2017 15:18:06

505

17.4050

XAMS

BI4-83402834000048729-311920170830

30-Aug-2017 15:20:00

491

17.3950

XAMS

BI4-83402834000049100-318320170830

30-Aug-2017 15:23:25

79

17.3900

XAMS

BI4-83402834000049925-326420170830