13 April 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 159,147 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1511.4509 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 71,016,387 ordinary shares in treasury, and has 1,052,973,563 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,938,601 shares.

RELX NV announces that today it purchased through UBS Limited 141,698 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4007 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 62,304,410 ordinary shares in treasury, and has 937,974,945 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,741,310 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:	13 April 2018
Number of ordinary shares purchased:	159,147
Volume weighted average price paid per share (p):	1511.4509

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
13-Apr-2018	15:28:10	7	1514.00	XLON	1198969
13-Apr-2018	15:28:10	278	1514.00	XLON	1198967
13-Apr-2018	15:28:10	195	1514.00	XLON	1198965
13-Apr-2018	15:28:10	123	1514.00	XLON	1198963
13-Apr-2018	15:28:10	500	1514.00	XLON	1198961
13-Apr-2018	15:27:31	752	1514.00	XLON	1197453
13-Apr-2018	15:27:31	418	1514.00	XLON	1197451
13-Apr-2018	15:27:09	718	1513.00	XLON	1196647
13-Apr-2018	15:26:28	634	1513.50	XLON	1194623

 

13-Apr-2018	15:25:35	11	1513.00	XLON	1192476
13-Apr-2018	15:25:35	3	1513.00	XLON	1192474
13-Apr-2018	15:25:35	142	1513.00	XLON	1192472
13-Apr-2018	15:25:35	544	1513.00	XLON	1192470
13-Apr-2018	15:24:43	22	1512.00	XLON	1190531
13-Apr-2018	15:24:37	55	1512.00	XLON	1189950
13-Apr-2018	15:24:28	38	1512.00	XLON	1189513
13-Apr-2018	15:24:22	623	1512.00	XLON	1189315
13-Apr-2018	15:24:21	651	1512.50	XLON	1189297
13-Apr-2018	15:24:21	562	1512.50	XLON	1189293
13-Apr-2018	15:24:21	85	1512.50	XLON	1189295
13-Apr-2018	15:24:21	10	1512.50	XLON	1189291
13-Apr-2018	15:24:21	87	1512.50	XLON	1189289
13-Apr-2018	15:22:55	287	1511.50	XLON	1184895
13-Apr-2018	15:22:55	519	1511.50	XLON	1184893
13-Apr-2018	15:21:50	348	1511.50	XLON	1181950
13-Apr-2018	15:21:50	212	1511.50	XLON	1181948
13-Apr-2018	15:21:50	190	1511.50	XLON	1181946
13-Apr-2018	15:20:50	166	1511.50	XLON	1178313
13-Apr-2018	15:20:50	338	1511.50	XLON	1178311
13-Apr-2018	15:20:50	87	1511.50	XLON	1178315
13-Apr-2018	15:20:50	158	1511.50	XLON	1178317
13-Apr-2018	15:19:50	353	1511.50	XLON	1175470
13-Apr-2018	15:19:50	375	1511.50	XLON	1175468
13-Apr-2018	15:19:50	503	1511.50	XLON	1175466
13-Apr-2018	15:18:17	26	1511.50	XLON	1171296
13-Apr-2018	15:18:17	530	1511.50	XLON	1171294
13-Apr-2018	15:18:17	96	1511.50	XLON	1171292
13-Apr-2018	15:13:26	719	1510.50	XLON	1159401
13-Apr-2018	15:11:16	375	1511.00	XLON	1154595
13-Apr-2018	15:11:15	278	1511.00	XLON	1154488
13-Apr-2018	15:11:14	185	1511.00	XLON	1154237
13-Apr-2018	15:10:49	580	1511.00	XLON	1153265
13-Apr-2018	15:09:11	466	1512.00	XLON	1149671
13-Apr-2018	15:09:11	159	1512.00	XLON	1149669
13-Apr-2018	15:07:40	55	1512.00	XLON	1146088
13-Apr-2018	15:06:56	704	1512.00	XLON	1144173
13-Apr-2018	15:06:56	275	1512.00	XLON	1144171
13-Apr-2018	15:06:56	170	1512.00	XLON	1144169
13-Apr-2018	15:06:56	396	1512.00	XLON	1144167
13-Apr-2018	15:06:56	203	1512.00	XLON	1144165
13-Apr-2018	15:03:37	259	1513.00	XLON	1135997
13-Apr-2018	15:03:37	400	1513.00	XLON	1135943
13-Apr-2018	15:03:37	225	1513.00	XLON	1135913
13-Apr-2018	15:03:37	529	1513.00	XLON	1135911
13-Apr-2018	15:03:03	761	1513.50	XLON	1134965
13-Apr-2018	15:00:01	678	1514.00	XLON	1125946
13-Apr-2018	15:00:01	369	1514.00	XLON	1125944
13-Apr-2018	14:59:54	245	1514.00	XLON	1125304
13-Apr-2018	14:58:11	147	1514.00	XLON	1120656
13-Apr-2018	14:58:11	331	1514.00	XLON	1120662
13-Apr-2018	14:58:11	260	1514.00	XLON	1120658

 

13-Apr-2018	14:58:11	933	1514.00	XLON	1120631
13-Apr-2018	14:57:04	261	1514.50	XLON	1117973
13-Apr-2018	14:57:04	476	1514.50	XLON	1117971
13-Apr-2018	14:57:04	1,143	1514.50	XLON	1117969
13-Apr-2018	14:53:57	630	1514.50	XLON	1112103
13-Apr-2018	14:53:57	911	1514.50	XLON	1112101
13-Apr-2018	14:53:02	198	1515.00	XLON	1110184
13-Apr-2018	14:53:02	478	1515.00	XLON	1110186
13-Apr-2018	14:49:02	910	1514.50	XLON	1102642
13-Apr-2018	14:49:02	732	1514.50	XLON	1102640
13-Apr-2018	14:49:02	130	1514.50	XLON	1102638
13-Apr-2018	14:47:33	384	1514.50	XLON	1099236
13-Apr-2018	14:47:33	617	1514.50	XLON	1099234
13-Apr-2018	14:47:33	320	1514.50	XLON	1099232
13-Apr-2018	14:45:26	10	1513.50	XLON	1094394
13-Apr-2018	14:45:26	750	1513.50	XLON	1094392
13-Apr-2018	14:41:44	1,024	1513.00	XLON	1086538
13-Apr-2018	14:41:44	699	1513.00	XLON	1086540
13-Apr-2018	14:37:31	623	1513.00	XLON	1077310
13-Apr-2018	14:37:31	478	1513.00	XLON	1077308
13-Apr-2018	14:37:31	187	1513.00	XLON	1077306
13-Apr-2018	14:37:31	400	1513.00	XLON	1077304
13-Apr-2018	14:36:50	497	1513.50	XLON	1075970
13-Apr-2018	14:36:50	441	1513.50	XLON	1075968
13-Apr-2018	14:31:11	241	1513.00	XLON	1064227
13-Apr-2018	14:31:11	481	1513.00	XLON	1064225
13-Apr-2018	14:27:19	639	1513.00	XLON	1056079
13-Apr-2018	14:24:53	180	1513.50	XLON	1049858
13-Apr-2018	14:24:53	567	1513.50	XLON	1049856
13-Apr-2018	14:24:53	275	1513.50	XLON	1049850
13-Apr-2018	14:24:53	238	1513.50	XLON	1049848
13-Apr-2018	14:24:53	500	1513.50	XLON	1049846
13-Apr-2018	14:24:53	316	1513.50	XLON	1049844
13-Apr-2018	14:24:53	730	1513.50	XLON	1049842
13-Apr-2018	14:20:20	709	1512.00	XLON	1042090
13-Apr-2018	14:20:20	53	1512.00	XLON	1042088
13-Apr-2018	14:20:20	586	1512.00	XLON	1042086
13-Apr-2018	14:19:40	428	1512.00	XLON	1040694
13-Apr-2018	14:19:40	377	1512.00	XLON	1040692
13-Apr-2018	14:15:09	1,080	1512.00	XLON	1032508
13-Apr-2018	14:13:20	1,402	1512.00	XLON	1029471
13-Apr-2018	14:09:47	442	1511.50	XLON	1022589
13-Apr-2018	14:09:47	288	1511.50	XLON	1022587
13-Apr-2018	14:09:47	386	1511.50	XLON	1022585
13-Apr-2018	14:09:47	945	1511.50	XLON	1022583
13-Apr-2018	14:08:27	421	1512.00	XLON	1019988
13-Apr-2018	14:08:27	318	1512.00	XLON	1019990
13-Apr-2018	14:07:46	377	1512.00	XLON	1019000
13-Apr-2018	14:06:39	18	1512.00	XLON	1017039
13-Apr-2018	14:06:39	750	1512.00	XLON	1017037
13-Apr-2018	14:05:41	717	1512.00	XLON	1015149
13-Apr-2018	14:00:08	619	1511.50	XLON	1003924

 

13-Apr-2018	14:00:08	660	1511.50	XLON	1003922
13-Apr-2018	13:56:52	661	1511.50	XLON	997470
13-Apr-2018	13:56:52	701	1511.50	XLON	997468
13-Apr-2018	13:56:52	744	1511.50	XLON	997466
13-Apr-2018	13:50:52	789	1511.50	XLON	986647
13-Apr-2018	13:48:04	524	1511.00	XLON	981070
13-Apr-2018	13:48:04	412	1511.00	XLON	981068
13-Apr-2018	13:48:04	295	1511.00	XLON	981066
13-Apr-2018	13:43:53	439	1511.00	XLON	973937
13-Apr-2018	13:43:53	271	1511.00	XLON	973935
13-Apr-2018	13:41:58	615	1511.00	XLON	970686
13-Apr-2018	13:39:09	741	1510.00	XLON	965525
13-Apr-2018	13:36:08	669	1509.00	XLON	960440
13-Apr-2018	13:35:44	500	1510.00	XLON	959250
13-Apr-2018	13:35:44	129	1510.00	XLON	959241
13-Apr-2018	13:35:44	256	1510.00	XLON	959230
13-Apr-2018	13:35:44	242	1510.00	XLON	959228
13-Apr-2018	13:35:44	500	1510.00	XLON	959226
13-Apr-2018	13:35:44	445	1510.00	XLON	959212
13-Apr-2018	13:35:44	780	1510.00	XLON	959210
13-Apr-2018	13:33:32	1,160	1510.50	XLON	955092
13-Apr-2018	13:33:32	635	1510.50	XLON	955090
13-Apr-2018	13:30:22	1,677	1511.00	XLON	949176
13-Apr-2018	13:30:22	626	1511.00	XLON	949174
13-Apr-2018	13:24:54	732	1510.50	XLON	941301
13-Apr-2018	13:24:54	1,274	1510.50	XLON	941299
13-Apr-2018	13:17:17	1,882	1511.00	XLON	932440
13-Apr-2018	13:08:59	861	1510.50	XLON	923685
13-Apr-2018	13:05:27	65	1511.00	XLON	920229
13-Apr-2018	13:05:27	673	1511.00	XLON	920227
13-Apr-2018	13:00:54	802	1511.50	XLON	914931
13-Apr-2018	12:58:38	885	1512.00	XLON	912824
13-Apr-2018	12:55:12	617	1512.00	XLON	909235
13-Apr-2018	12:55:12	659	1512.00	XLON	909233
13-Apr-2018	12:45:25	2,527	1512.00	XLON	900112
13-Apr-2018	12:45:19	2,124	1512.50	XLON	899920
13-Apr-2018	12:44:30	274	1513.00	XLON	898954
13-Apr-2018	12:44:30	353	1513.00	XLON	898952
13-Apr-2018	12:41:40	686	1512.50	XLON	896263
13-Apr-2018	12:38:50	286	1511.50	XLON	893288
13-Apr-2018	12:38:50	198	1511.50	XLON	893286
13-Apr-2018	12:38:50	250	1511.50	XLON	893284
13-Apr-2018	12:28:03	653	1510.00	XLON	882939
13-Apr-2018	12:24:32	102	1510.50	XLON	880073
13-Apr-2018	12:24:15	305	1510.50	XLON	879813
13-Apr-2018	12:24:12	290	1510.50	XLON	879771
13-Apr-2018	12:24:11	345	1510.50	XLON	879762
13-Apr-2018	12:24:11	358	1510.50	XLON	879760
13-Apr-2018	12:24:07	1,032	1511.00	XLON	879681
13-Apr-2018	12:24:03	784	1511.50	XLON	879634
13-Apr-2018	12:24:03	251	1511.50	XLON	879632
13-Apr-2018	12:24:03	82	1511.50	XLON	879630

 

13-Apr-2018	12:14:11	692	1511.00	XLON	871623
13-Apr-2018	12:11:43	680	1511.50	XLON	869612
13-Apr-2018	12:09:15	706	1511.00	XLON	867434
13-Apr-2018	12:09:15	634	1511.00	XLON	867432
13-Apr-2018	12:04:35	874	1511.00	XLON	863550
13-Apr-2018	11:59:10	762	1511.50	XLON	857110
13-Apr-2018	11:49:35	704	1510.00	XLON	848970
13-Apr-2018	11:46:00	720	1509.50	XLON	845636
13-Apr-2018	11:40:53	644	1510.00	XLON	841095
13-Apr-2018	11:38:31	619	1510.50	XLON	839542
13-Apr-2018	11:36:29	701	1511.00	XLON	838018
13-Apr-2018	11:32:01	706	1511.50	XLON	834142
13-Apr-2018	11:27:34	100	1510.50	XLON	831055
13-Apr-2018	11:27:34	590	1510.50	XLON	831057
13-Apr-2018	11:23:51	785	1509.50	XLON	828396
13-Apr-2018	11:23:22	729	1510.00	XLON	828007
13-Apr-2018	11:18:28	648	1509.50	XLON	824476
13-Apr-2018	11:12:30	688	1508.50	XLON	820010
13-Apr-2018	11:10:24	619	1508.00	XLON	818137
13-Apr-2018	11:06:47	749	1508.00	XLON	815020
13-Apr-2018	11:04:59	823	1508.50	XLON	813725
13-Apr-2018	10:59:59	606	1507.00	XLON	809055
13-Apr-2018	10:59:59	46	1507.00	XLON	809057
13-Apr-2018	10:59:32	749	1507.00	XLON	808603
13-Apr-2018	10:55:13	757	1506.00	XLON	804910
13-Apr-2018	10:53:17	672	1506.50	XLON	803508
13-Apr-2018	10:52:31	640	1507.00	XLON	802976
13-Apr-2018	10:52:23	670	1508.00	XLON	802821
13-Apr-2018	10:50:26	662	1509.00	XLON	801063
13-Apr-2018	10:48:44	716	1509.50	XLON	799815
13-Apr-2018	10:43:59	215	1508.00	XLON	796422
13-Apr-2018	10:43:59	419	1508.00	XLON	796420
13-Apr-2018	10:43:20	687	1508.50	XLON	795906
13-Apr-2018	10:43:10	891	1509.50	XLON	795820
13-Apr-2018	10:35:45	677	1508.50	XLON	790553
13-Apr-2018	10:30:34	758	1510.00	XLON	787062
13-Apr-2018	10:29:15	741	1510.50	XLON	786115
13-Apr-2018	10:27:04	713	1510.50	XLON	784625
13-Apr-2018	10:26:00	731	1510.50	XLON	783703
13-Apr-2018	10:22:27	731	1511.00	XLON	780708
13-Apr-2018	10:12:20	649	1512.50	XLON	773236
13-Apr-2018	10:10:41	733	1514.00	XLON	771955
13-Apr-2018	10:10:41	717	1514.00	XLON	771950
13-Apr-2018	10:08:12	724	1514.50	XLON	769957
13-Apr-2018	10:02:22	732	1513.50	XLON	765345
13-Apr-2018	09:59:30	131	1513.50	XLON	762245
13-Apr-2018	09:59:30	568	1513.50	XLON	762243
13-Apr-2018	09:59:30	884	1513.50	XLON	762241
13-Apr-2018	09:58:41	779	1514.00	XLON	760864
13-Apr-2018	09:56:12	1,083	1514.00	XLON	756800
13-Apr-2018	09:49:36	737	1513.50	XLON	745919
13-Apr-2018	09:49:36	687	1513.50	XLON	745917

 

13-Apr-2018	09:42:46	334	1513.00	XLON	735820
13-Apr-2018	09:42:46	48	1513.00	XLON	735812
13-Apr-2018	09:42:46	250	1513.00	XLON	735814
13-Apr-2018	09:42:46	702	1513.00	XLON	735810
13-Apr-2018	09:42:46	255	1513.00	XLON	735802
13-Apr-2018	09:42:46	750	1513.00	XLON	735800
13-Apr-2018	09:42:46	250	1513.00	XLON	735798
13-Apr-2018	09:42:46	615	1513.00	XLON	735794
13-Apr-2018	09:42:46	753	1513.00	XLON	735792
13-Apr-2018	09:42:46	935	1513.00	XLON	735796
13-Apr-2018	09:42:10	194	1513.50	XLON	735099
13-Apr-2018	09:42:10	37	1513.50	XLON	735097
13-Apr-2018	09:42:10	457	1513.50	XLON	735095
13-Apr-2018	09:34:27	689	1510.50	XLON	724631
13-Apr-2018	09:34:27	653	1510.50	XLON	724629
13-Apr-2018	09:34:27	638	1510.50	XLON	724627
13-Apr-2018	09:34:27	712	1510.50	XLON	724625
13-Apr-2018	09:33:50	136	1511.00	XLON	724034
13-Apr-2018	09:33:50	188	1511.00	XLON	724038
13-Apr-2018	09:33:50	395	1511.00	XLON	724036
13-Apr-2018	09:29:50	431	1511.00	XLON	718696
13-Apr-2018	09:29:50	250	1511.00	XLON	718694
13-Apr-2018	09:26:42	508	1511.00	XLON	714575
13-Apr-2018	09:23:10	124	1511.00	XLON	710441
13-Apr-2018	09:23:10	552	1511.00	XLON	710439
13-Apr-2018	09:10:16	315	1510.50	XLON	697017
13-Apr-2018	09:10:16	425	1510.50	XLON	697015
13-Apr-2018	09:08:26	568	1510.50	XLON	695274
13-Apr-2018	09:08:26	71	1510.50	XLON	695276
13-Apr-2018	09:03:13	653	1510.00	XLON	687042
13-Apr-2018	08:59:47	718	1510.00	XLON	682889
13-Apr-2018	08:57:54	722	1510.50	XLON	680263
13-Apr-2018	08:56:20	320	1510.50	XLON	678783
13-Apr-2018	08:56:20	388	1510.50	XLON	678781
13-Apr-2018	08:46:29	634	1509.50	XLON	666046
13-Apr-2018	08:40:09	683	1509.50	XLON	658353
13-Apr-2018	08:39:15	749	1509.00	XLON	657204
13-Apr-2018	08:35:43	737	1509.00	XLON	652549
13-Apr-2018	08:33:44	652	1509.50	XLON	650316
13-Apr-2018	08:32:35	580	1509.50	XLON	649151
13-Apr-2018	08:32:35	57	1509.50	XLON	649149
13-Apr-2018	08:30:05	722	1509.00	XLON	644846
13-Apr-2018	08:24:59	690	1508.50	XLON	638650
13-Apr-2018	08:24:59	49	1508.50	XLON	638648
13-Apr-2018	08:21:17	680	1508.50	XLON	633348
13-Apr-2018	08:18:20	546	1510.00	XLON	629567
13-Apr-2018	08:18:20	199	1510.00	XLON	629565
13-Apr-2018	08:12:34	735	1509.50	XLON	622319
13-Apr-2018	08:09:04	500	1509.50	XLON	618046
13-Apr-2018	08:09:04	193	1509.50	XLON	618048
13-Apr-2018	08:06:05	718	1510.00	XLON	612439
13-Apr-2018	08:04:52	659	1510.50	XLON	610798

 

13-Apr-2018	08:00:00	226	1510.00	XLON	604568
13-Apr-2018	08:00:00	469	1510.00	XLON	604566
13-Apr-2018	07:59:54	1	1510.00	XLON	604360
13-Apr-2018	07:59:32	694	1510.50	XLON	603693
13-Apr-2018	07:53:34	763	1509.50	XLON	592891
13-Apr-2018	07:51:16	744	1509.50	XLON	588573
13-Apr-2018	07:49:47	7	1510.50	XLON	585769
13-Apr-2018	07:49:47	687	1510.50	XLON	585767
13-Apr-2018	07:48:02	510	1511.00	XLON	583085
13-Apr-2018	07:48:02	205	1511.00	XLON	583083
13-Apr-2018	07:40:07	764	1511.00	XLON	568960
13-Apr-2018	07:37:16	729	1511.50	XLON	563249
13-Apr-2018	07:35:53	237	1511.50	XLON	560594
13-Apr-2018	07:35:53	500	1511.50	XLON	560592
13-Apr-2018	07:32:18	309	1511.50	XLON	553370
13-Apr-2018	07:32:18	363	1511.50	XLON	553372
13-Apr-2018	07:29:45	66	1510.50	XLON	549069
13-Apr-2018	07:29:45	500	1510.50	XLON	549067
13-Apr-2018	07:29:40	188	1510.50	XLON	548865
13-Apr-2018	07:26:05	86	1510.00	XLON	542324
13-Apr-2018	07:26:05	400	1510.00	XLON	542316
13-Apr-2018	07:26:05	200	1510.00	XLON	542314
13-Apr-2018	07:26:05	75	1510.00	XLON	542311
13-Apr-2018	07:24:34	645	1512.00	XLON	539457
13-Apr-2018	07:24:21	664	1512.50	XLON	539121
13-Apr-2018	07:23:23	532	1513.00	XLON	537230
13-Apr-2018	07:23:15	200	1513.00	XLON	536981
13-Apr-2018	07:20:14	221	1512.00	XLON	531785
13-Apr-2018	07:20:14	395	1512.00	XLON	531783
13-Apr-2018	07:19:39	667	1512.00	XLON	530609
13-Apr-2018	07:16:53	631	1511.50	XLON	525812
13-Apr-2018	07:15:51	751	1512.00	XLON	523952
13-Apr-2018	07:15:17	888	1512.50	XLON	523187
13-Apr-2018	07:15:10	824	1513.00	XLON	522968
13-Apr-2018	07:13:14	629	1512.50	XLON	520051
13-Apr-2018	07:11:05	141	1512.50	XLON	516192
13-Apr-2018	07:11:05	509	1512.50	XLON	516190
13-Apr-2018	07:11:05	96	1512.50	XLON	516183
13-Apr-2018	07:11:05	191	1512.50	XLON	516181
13-Apr-2018	07:11:05	388	1512.50	XLON	516179
13-Apr-2018	07:09:03	696	1511.00	XLON	512678
13-Apr-2018	07:09:03	654	1511.50	XLON	512673
13-Apr-2018	07:03:30	654	1509.00	XLON	502137

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:	13 April 2018
Number of ordinary shares purchased:	141,698
Volume weighted average price paid per share (€):	17.4007

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
13-Apr-2018	15:28:29	1730	17.44	XAMS	1199984
13-Apr-2018	15:26:02	237	17.435	XAMS	1193576
13-Apr-2018	15:26:02	459	17.435	XAMS	1193574
13-Apr-2018	15:26:02	645	17.435	XAMS	1193567
13-Apr-2018	15:25:43	576	17.435	XAMS	1192857
13-Apr-2018	15:25:12	596	17.43	XAMS	1191553
13-Apr-2018	15:24:21	261	17.425	XAMS	1189248
13-Apr-2018	15:24:21	400	17.425	XAMS	1189246
13-Apr-2018	15:23:57	400	17.425	XAMS	1187896
13-Apr-2018	15:23:14	471	17.41	XAMS	1185718
13-Apr-2018	15:22:08	840	17.405	XAMS	1183001
13-Apr-2018	15:19:50	607	17.395	XAMS	1175390
13-Apr-2018	15:18:20	698	17.4	XAMS	1171499
13-Apr-2018	15:18:15	995	17.4	XAMS	1171266
13-Apr-2018	15:14:33	664	17.38	XAMS	1161927
13-Apr-2018	15:14:25	630	17.385	XAMS	1161657
13-Apr-2018	15:14:25	616	17.385	XAMS	1161655
13-Apr-2018	15:10:15	183	17.385	XAMS	1151972
13-Apr-2018	15:10:15	400	17.385	XAMS	1151970
13-Apr-2018	15:10:15	31	17.385	XAMS	1151968
13-Apr-2018	15:09:43	405	17.385	XAMS	1150684
13-Apr-2018	15:09:29	226	17.385	XAMS	1150186
13-Apr-2018	15:08:05	400	17.385	XAMS	1146933
13-Apr-2018	15:08:05	168	17.385	XAMS	1146935
13-Apr-2018	15:05:37	653	17.385	XAMS	1140811
13-Apr-2018	15:03:38	351	17.39	XAMS	1136212
13-Apr-2018	15:03:38	96	17.39	XAMS	1136210
13-Apr-2018	15:03:38	233	17.39	XAMS	1136208
13-Apr-2018	15:03:37	575	17.395	XAMS	1135915
13-Apr-2018	15:03:06	290	17.4	XAMS	1135042
13-Apr-2018	15:03:06	316	17.4	XAMS	1135040
13-Apr-2018	14:59:54	582	17.415	XAMS	1125359
13-Apr-2018	14:59:44	95	17.42	XAMS	1124166
13-Apr-2018	14:59:44	400	17.42	XAMS	1124162
13-Apr-2018	14:59:44	80	17.42	XAMS	1124164
13-Apr-2018	14:58:23	705	17.42	XAMS	1121097
13-Apr-2018	14:57:24	658	17.425	XAMS	1118929
13-Apr-2018	14:55:21	616	17.43	XAMS	1114911
13-Apr-2018	14:55:21	197	17.43	XAMS	1114909
13-Apr-2018	14:53:52	302	17.42	XAMS	1111953

 

13-Apr-2018	14:53:52	92	17.42	XAMS	1111947
13-Apr-2018	14:53:52	680	17.42	XAMS	1111945
13-Apr-2018	14:53:52	123	17.42	XAMS	1111951
13-Apr-2018	14:53:52	400	17.42	XAMS	1111949
13-Apr-2018	14:53:52	71	17.42	XAMS	1111941
13-Apr-2018	14:53:52	371	17.42	XAMS	1111943
13-Apr-2018	14:52:57	243	17.425	XAMS	1109965
13-Apr-2018	14:52:57	293	17.425	XAMS	1109963
13-Apr-2018	14:52:57	237	17.425	XAMS	1109961
13-Apr-2018	14:48:19	237	17.42	XAMS	1101073
13-Apr-2018	14:48:18	435	17.42	XAMS	1101059
13-Apr-2018	14:46:02	570	17.405	XAMS	1095911
13-Apr-2018	14:46:02	596	17.405	XAMS	1095913
13-Apr-2018	14:41:47	692	17.405	XAMS	1086950
13-Apr-2018	14:41:47	5	17.405	XAMS	1086948
13-Apr-2018	14:38:09	657	17.405	XAMS	1078486
13-Apr-2018	14:37:33	646	17.405	XAMS	1077434
13-Apr-2018	14:37:33	15	17.405	XAMS	1077432
13-Apr-2018	14:37:33	380	17.405	XAMS	1077430
13-Apr-2018	14:37:31	635	17.405	XAMS	1077312
13-Apr-2018	14:31:11	606	17.4	XAMS	1064237
13-Apr-2018	14:31:05	70	17.405	XAMS	1063773
13-Apr-2018	14:31:05	492	17.405	XAMS	1063771
13-Apr-2018	14:28:09	682	17.4	XAMS	1057980
13-Apr-2018	14:27:25	687	17.405	XAMS	1056356
13-Apr-2018	14:24:53	50	17.415	XAMS	1049840
13-Apr-2018	14:24:28	534	17.415	XAMS	1049070
13-Apr-2018	14:22:56	624	17.415	XAMS	1046692
13-Apr-2018	14:21:40	237	17.41	XAMS	1044531
13-Apr-2018	14:21:31	160	17.41	XAMS	1044314
13-Apr-2018	14:20:20	228	17.41	XAMS	1042084
13-Apr-2018	14:20:20	400	17.41	XAMS	1042082
13-Apr-2018	14:20:20	34	17.41	XAMS	1042080
13-Apr-2018	14:19:13	642	17.415	XAMS	1039924
13-Apr-2018	14:17:22	622	17.415	XAMS	1036576
13-Apr-2018	14:17:22	28	17.415	XAMS	1036561
13-Apr-2018	14:17:22	748	17.415	XAMS	1036559
13-Apr-2018	14:17:01	91	17.415	XAMS	1035942
13-Apr-2018	14:17:01	586	17.415	XAMS	1035944
13-Apr-2018	14:17:01	21	17.415	XAMS	1035946
13-Apr-2018	14:09:59	575	17.41	XAMS	1022916
13-Apr-2018	14:08:23	624	17.42	XAMS	1019913
13-Apr-2018	14:08:05	748	17.425	XAMS	1019501
13-Apr-2018	14:08:05	229	17.425	XAMS	1019495
13-Apr-2018	14:08:05	463	17.425	XAMS	1019493
13-Apr-2018	14:04:57	799	17.42	XAMS	1013720
13-Apr-2018	14:04:57	71	17.42	XAMS	1013718
13-Apr-2018	14:04:55	400	17.42	XAMS	1013563
13-Apr-2018	14:04:55	340	17.42	XAMS	1013561
13-Apr-2018	14:04:50	192	17.42	XAMS	1013410
13-Apr-2018	14:01:41	681	17.42	XAMS	1007259
13-Apr-2018	14:00:08	727	17.415	XAMS	1003920

 

13-Apr-2018	14:00:08	127	17.415	XAMS	1003918
13-Apr-2018	13:59:19	618	17.415	XAMS	1001686
13-Apr-2018	13:59:19	605	17.415	XAMS	1001684
13-Apr-2018	13:59:19	641	17.415	XAMS	1001682
13-Apr-2018	13:58:26	1022	17.42	XAMS	1000281
13-Apr-2018	13:49:35	692	17.405	XAMS	984104
13-Apr-2018	13:48:32	566	17.4	XAMS	981934
13-Apr-2018	13:47:56	674	17.405	XAMS	980723
13-Apr-2018	13:47:56	34	17.405	XAMS	980719
13-Apr-2018	13:47:56	96	17.405	XAMS	980721
13-Apr-2018	13:46:48	597	17.405	XAMS	978915
13-Apr-2018	13:46:48	555	17.405	XAMS	978913
13-Apr-2018	13:46:42	514	17.405	XAMS	978779
13-Apr-2018	13:43:15	762	17.405	XAMS	972819
13-Apr-2018	13:43:15	301	17.405	XAMS	972817
13-Apr-2018	13:41:28	826	17.405	XAMS	969972
13-Apr-2018	13:39:53	499	17.4	XAMS	966736
13-Apr-2018	13:39:53	255	17.4	XAMS	966738
13-Apr-2018	13:36:02	819	17.385	XAMS	960233
13-Apr-2018	13:35:45	254	17.39	XAMS	959425
13-Apr-2018	13:35:45	400	17.39	XAMS	959423
13-Apr-2018	13:35:45	337	17.39	XAMS	959421
13-Apr-2018	13:34:38	1047	17.395	XAMS	957141
13-Apr-2018	13:34:34	231	17.395	XAMS	957038
13-Apr-2018	13:33:16	20	17.4	XAMS	954501
13-Apr-2018	13:33:16	400	17.4	XAMS	954503
13-Apr-2018	13:33:16	807	17.4	XAMS	954505
13-Apr-2018	13:33:16	700	17.4	XAMS	954507
13-Apr-2018	13:30:22	774	17.405	XAMS	949180
13-Apr-2018	13:30:22	1191	17.405	XAMS	949178
13-Apr-2018	13:20:00	574	17.405	XAMS	935691
13-Apr-2018	13:20:00	836	17.405	XAMS	935689
13-Apr-2018	13:07:17	230	17.405	XAMS	921963
13-Apr-2018	13:07:17	461	17.405	XAMS	921961
13-Apr-2018	13:04:53	669	17.41	XAMS	919608
13-Apr-2018	13:00:04	580	17.415	XAMS	914162
13-Apr-2018	12:58:14	684	17.42	XAMS	912516
13-Apr-2018	12:54:45	641	17.42	XAMS	908848
13-Apr-2018	12:50:01	270	17.42	XAMS	904523
13-Apr-2018	12:50:01	341	17.42	XAMS	904521
13-Apr-2018	12:48:37	672	17.42	XAMS	903123
13-Apr-2018	12:46:02	613	17.415	XAMS	900906
13-Apr-2018	12:45:19	763	17.42	XAMS	899922
13-Apr-2018	12:44:59	600	17.425	XAMS	899537
13-Apr-2018	12:44:59	278	17.425	XAMS	899535
13-Apr-2018	12:44:59	594	17.425	XAMS	899533
13-Apr-2018	12:38:20	580	17.41	XAMS	892893
13-Apr-2018	12:33:14	10	17.405	XAMS	887895
13-Apr-2018	12:33:14	689	17.405	XAMS	887893
13-Apr-2018	12:32:00	237	17.4	XAMS	886904
13-Apr-2018	12:28:10	598	17.4	XAMS	883032
13-Apr-2018	12:27:33	649	17.405	XAMS	882650

 

13-Apr-2018	12:24:00	592	17.415	XAMS	879590
13-Apr-2018	12:19:26	239	17.41	XAMS	875914
13-Apr-2018	12:19:26	412	17.41	XAMS	875916
13-Apr-2018	12:14:25	581	17.41	XAMS	871748
13-Apr-2018	12:12:04	693	17.415	XAMS	869908
13-Apr-2018	12:09:08	694	17.41	XAMS	867308
13-Apr-2018	12:04:26	624	17.41	XAMS	863454
13-Apr-2018	11:59:10	648	17.405	XAMS	857112
13-Apr-2018	11:56:39	684	17.41	XAMS	855048
13-Apr-2018	11:53:37	625	17.405	XAMS	852689
13-Apr-2018	11:49:35	430	17.39	XAMS	848972
13-Apr-2018	11:49:35	211	17.39	XAMS	848974
13-Apr-2018	11:45:30	547	17.39	XAMS	845166
13-Apr-2018	11:45:30	143	17.39	XAMS	845164
13-Apr-2018	11:42:44	113	17.395	XAMS	842797
13-Apr-2018	11:42:44	572	17.395	XAMS	842795
13-Apr-2018	11:36:25	606	17.405	XAMS	837901
13-Apr-2018	11:35:01	625	17.405	XAMS	836631
13-Apr-2018	11:32:01	662	17.405	XAMS	834144
13-Apr-2018	11:23:22	103	17.39	XAMS	828005
13-Apr-2018	11:23:18	528	17.39	XAMS	827973
13-Apr-2018	11:15:30	653	17.385	XAMS	822403
13-Apr-2018	11:12:30	606	17.38	XAMS	820012
13-Apr-2018	11:10:24	683	17.385	XAMS	818139
13-Apr-2018	11:04:32	577	17.39	XAMS	813387
13-Apr-2018	11:02:24	619	17.385	XAMS	811322
13-Apr-2018	10:59:59	224	17.38	XAMS	809061
13-Apr-2018	10:59:59	400	17.38	XAMS	809059
13-Apr-2018	10:59:24	625	17.38	XAMS	808513
13-Apr-2018	10:55:31	161	17.365	XAMS	805185
13-Apr-2018	10:53:05	101	17.38	XAMS	803368
13-Apr-2018	10:53:05	101	17.38	XAMS	803366
13-Apr-2018	10:53:05	30	17.38	XAMS	803372
13-Apr-2018	10:53:05	460	17.38	XAMS	803370
13-Apr-2018	10:52:23	667	17.385	XAMS	802826
13-Apr-2018	10:52:06	407	17.39	XAMS	802607
13-Apr-2018	10:51:05	287	17.39	XAMS	801522
13-Apr-2018	10:50:00	277	17.395	XAMS	800772
13-Apr-2018	10:50:00	360	17.395	XAMS	800769
13-Apr-2018	10:50:00	64	17.395	XAMS	800767
13-Apr-2018	10:47:49	1264	17.4	XAMS	799056
13-Apr-2018	10:43:10	719	17.375	XAMS	795822
13-Apr-2018	10:42:51	594	17.38	XAMS	795637
13-Apr-2018	10:35:33	684	17.375	XAMS	790429
13-Apr-2018	10:34:36	576	17.38	XAMS	789769
13-Apr-2018	10:29:30	627	17.4	XAMS	786291
13-Apr-2018	10:26:39	40	17.4	XAMS	784267
13-Apr-2018	10:25:12	614	17.4	XAMS	782995
13-Apr-2018	10:22:27	677	17.41	XAMS	780710
13-Apr-2018	10:18:40	303	17.42	XAMS	777892
13-Apr-2018	10:18:40	274	17.42	XAMS	777894
13-Apr-2018	10:15:51	349	17.425	XAMS	775773

 

13-Apr-2018	10:15:40	264	17.425	XAMS	775513
13-Apr-2018	10:11:44	636	17.44	XAMS	772786
13-Apr-2018	10:10:06	675	17.445	XAMS	771385
13-Apr-2018	10:05:48	633	17.44	XAMS	768158
13-Apr-2018	10:02:22	632	17.43	XAMS	765347
13-Apr-2018	10:02:22	687	17.435	XAMS	765343
13-Apr-2018	09:58:42	646	17.435	XAMS	760897
13-Apr-2018	09:58:39	299	17.44	XAMS	760822
13-Apr-2018	09:58:39	665	17.44	XAMS	760824
13-Apr-2018	09:58:30	354	17.44	XAMS	760589
13-Apr-2018	09:49:27	46	17.43	XAMS	745712
13-Apr-2018	09:49:27	400	17.43	XAMS	745710
13-Apr-2018	09:49:27	250	17.43	XAMS	745708
13-Apr-2018	09:49:27	651	17.43	XAMS	745705
13-Apr-2018	09:43:47	574	17.415	XAMS	737312
13-Apr-2018	09:42:46	38	17.42	XAMS	735808
13-Apr-2018	09:42:46	250	17.42	XAMS	735804
13-Apr-2018	09:42:46	400	17.42	XAMS	735806
13-Apr-2018	09:42:46	172	17.42	XAMS	735790
13-Apr-2018	09:42:46	612	17.42	XAMS	735788
13-Apr-2018	09:37:58	112	17.39	XAMS	729315
13-Apr-2018	09:35:19	636	17.395	XAMS	725736
13-Apr-2018	09:35:09	479	17.4	XAMS	725595
13-Apr-2018	09:35:09	90	17.4	XAMS	725593
13-Apr-2018	09:32:00	46	17.405	XAMS	721618
13-Apr-2018	09:32:00	559	17.405	XAMS	721616
13-Apr-2018	09:25:17	628	17.405	XAMS	712831
13-Apr-2018	09:23:59	31	17.405	XAMS	711334
13-Apr-2018	09:23:23	237	17.405	XAMS	710663
13-Apr-2018	09:23:19	318	17.405	XAMS	710580
13-Apr-2018	09:22:44	332	17.405	XAMS	710004
13-Apr-2018	09:22:44	291	17.405	XAMS	710002
13-Apr-2018	09:22:44	175	17.405	XAMS	710000
13-Apr-2018	09:22:44	401	17.405	XAMS	709998
13-Apr-2018	09:22:11	327	17.405	XAMS	709308
13-Apr-2018	09:22:11	357	17.405	XAMS	709306
13-Apr-2018	09:20:14	556	17.4	XAMS	707405
13-Apr-2018	09:18:50	605	17.4	XAMS	706183
13-Apr-2018	09:11:15	654	17.385	XAMS	697842
13-Apr-2018	09:10:13	572	17.385	XAMS	696970
13-Apr-2018	09:08:26	687	17.39	XAMS	695272
13-Apr-2018	09:06:49	633	17.39	XAMS	693457
13-Apr-2018	09:06:14	648	17.395	XAMS	692817
13-Apr-2018	08:58:07	692	17.375	XAMS	680518
13-Apr-2018	08:56:19	472	17.38	XAMS	678767
13-Apr-2018	08:56:19	126	17.38	XAMS	678765
13-Apr-2018	08:53:17	94	17.37	XAMS	674653
13-Apr-2018	08:53:17	481	17.37	XAMS	674655
13-Apr-2018	08:46:30	630	17.37	XAMS	666055
13-Apr-2018	08:46:29	254	17.375	XAMS	666041
13-Apr-2018	08:46:29	404	17.375	XAMS	666039
13-Apr-2018	08:39:08	593	17.36	XAMS	657004

 

13-Apr-2018	08:36:39	598	17.365	XAMS	653529
13-Apr-2018	08:35:43	520	17.365	XAMS	652547
13-Apr-2018	08:35:43	90	17.365	XAMS	652545
13-Apr-2018	08:32:35	693	17.36	XAMS	649153
13-Apr-2018	08:31:38	635	17.365	XAMS	647749
13-Apr-2018	08:25:27	654	17.35	XAMS	639212
13-Apr-2018	08:24:59	98	17.355	XAMS	638646
13-Apr-2018	08:24:59	516	17.355	XAMS	638644
13-Apr-2018	08:18:31	78	17.36	XAMS	629905
13-Apr-2018	08:18:20	622	17.36	XAMS	629572
13-Apr-2018	08:18:20	663	17.365	XAMS	629569
13-Apr-2018	08:17:40	403	17.37	XAMS	628626
13-Apr-2018	08:17:40	172	17.37	XAMS	628624
13-Apr-2018	08:12:44	573	17.355	XAMS	622622
13-Apr-2018	08:12:44	28	17.355	XAMS	622624
13-Apr-2018	08:07:27	576	17.35	XAMS	614134
13-Apr-2018	08:04:57	47	17.36	XAMS	610979
13-Apr-2018	08:04:57	38	17.36	XAMS	610966
13-Apr-2018	08:04:57	567	17.36	XAMS	610964
13-Apr-2018	08:04:43	379	17.365	XAMS	610562
13-Apr-2018	08:04:43	287	17.365	XAMS	610560
13-Apr-2018	07:59:20	29	17.365	XAMS	603280
13-Apr-2018	07:59:20	614	17.365	XAMS	603278
13-Apr-2018	07:53:37	558	17.345	XAMS	592957
13-Apr-2018	07:53:34	683	17.35	XAMS	592893
13-Apr-2018	07:51:00	551	17.355	XAMS	588056
13-Apr-2018	07:51:00	104	17.355	XAMS	588054
13-Apr-2018	07:49:20	574	17.36	XAMS	584965
13-Apr-2018	07:48:11	630	17.36	XAMS	583274
13-Apr-2018	07:48:11	649	17.365	XAMS	583272
13-Apr-2018	07:39:54	596	17.37	XAMS	568390
13-Apr-2018	07:39:32	619	17.375	XAMS	567792
13-Apr-2018	07:35:53	366	17.375	XAMS	560598
13-Apr-2018	07:35:53	230	17.375	XAMS	560596
13-Apr-2018	07:32:37	629	17.365	XAMS	554079
13-Apr-2018	07:32:21	126	17.375	XAMS	553522
13-Apr-2018	07:32:21	543	17.375	XAMS	553520
13-Apr-2018	07:29:10	604	17.365	XAMS	547917
13-Apr-2018	07:28:50	693	17.365	XAMS	547370
13-Apr-2018	07:24:24	668	17.375	XAMS	539192
13-Apr-2018	07:24:21	661	17.385	XAMS	539119
13-Apr-2018	07:23:23	116	17.395	XAMS	537228
13-Apr-2018	07:23:22	513	17.395	XAMS	537175
13-Apr-2018	07:23:22	292	17.395	XAMS	537173
13-Apr-2018	07:23:22	335	17.395	XAMS	537169
13-Apr-2018	07:20:06	676	17.395	XAMS	531565
13-Apr-2018	07:19:32	27	17.405	XAMS	530456
13-Apr-2018	07:19:32	409	17.405	XAMS	530454
13-Apr-2018	07:19:32	134	17.405	XAMS	530452
13-Apr-2018	07:15:51	623	17.41	XAMS	523955
13-Apr-2018	07:15:51	571	17.41	XAMS	523950
13-Apr-2018	07:15:17	671	17.415	XAMS	523189

 

13-Apr-2018	07:15:10	638	17.42	XAMS	522970
13-Apr-2018	07:13:26	616	17.41	XAMS	520323
13-Apr-2018	07:12:32	633	17.41	XAMS	518765
13-Apr-2018	07:12:29	280	17.41	XAMS	518682
13-Apr-2018	07:12:28	453	17.41	XAMS	518671
13-Apr-2018	07:11:05	882	17.4	XAMS	516268
13-Apr-2018	07:09:03	477	17.39	XAMS	512680
13-Apr-2018	07:09:03	1140	17.395	XAMS	512675