Transaction in Own Shares

RNS Number : 6133G

RELX PLC

30 May 2017

 

30 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 143,857 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1647.2342 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,355,962 ordinary shares in treasury, and has 1,071,734,809 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,940,675 shares.

RELX NV announces that today it purchased through UBS Limited 128,084 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2361 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,385,201 ordinary shares in treasury, and has 954,857,168 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,180,823 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:	30 May 2017
Number of ordinary shares purchased:	143,857
Volume weighted average price paid per share (p):	1647.2342

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
30-May-2017	15:28:00	1,377	1651.00	XLON	1326206
30-May-2017	15:27:25	431	1651.00	XLON	1324180
30-May-2017	15:27:25	117	1651.00	XLON	1324182
30-May-2017	15:27:25	49	1651.00	XLON	1324178
30-May-2017	15:27:25	515	1651.00	XLON	1324174
30-May-2017	15:27:25	330	1651.00	XLON	1324172
30-May-2017	15:27:25	23	1651.00	XLON	1324170
30-May-2017	15:27:25	349	1651.00	XLON	1324168
30-May-2017	15:27:25	377	1651.00	XLON	1324176
30-May-2017	15:25:45	492	1651.00	XLON	1318309
30-May-2017	15:25:45	172	1651.00	XLON	1318307
30-May-2017	15:25:45	687	1651.00	XLON	1318311
30-May-2017	15:24:28	1,277	1650.00	XLON	1313218
30-May-2017	15:22:45	293	1651.00	XLON	1307136
30-May-2017	15:22:45	750	1651.00	XLON	1307134
30-May-2017	15:22:45	500	1651.00	XLON	1307132
30-May-2017	15:22:45	238	1651.00	XLON	1307130
30-May-2017	15:20:11	431	1651.00	XLON	1297750
30-May-2017	15:20:11	750	1651.00	XLON	1297748
30-May-2017	15:20:11	682	1651.00	XLON	1297746
30-May-2017	15:17:45	500	1651.00	XLON	1288408
30-May-2017	15:17:45	361	1651.00	XLON	1288410
30-May-2017	15:17:45	410	1651.00	XLON	1288406
30-May-2017	15:15:45	340	1651.00	XLON	1281915
30-May-2017	15:15:45	118	1651.00	XLON	1281913
30-May-2017	15:15:45	442	1651.00	XLON	1281911
30-May-2017	15:15:45	442	1651.00	XLON	1281909
30-May-2017	15:15:45	50	1651.00	XLON	1281907
30-May-2017	15:12:25	16	1650.00	XLON	1270176
30-May-2017	15:12:25	1,360	1650.00	XLON	1270174
30-May-2017	15:05:37	1,238	1649.00	XLON	1250083
30-May-2017	14:59:11	226	1650.00	XLON	1228731
30-May-2017	14:59:11	949	1650.00	XLON	1228733
30-May-2017	14:59:11	935	1650.00	XLON	1228729
30-May-2017	14:59:11	277	1650.00	XLON	1228727
30-May-2017	14:59:11	1,369	1650.00	XLON	1228725
30-May-2017	14:50:58	282	1650.00	XLON	1207513
30-May-2017	14:50:58	1,234	1650.00	XLON	1207511
30-May-2017	14:47:15	912	1650.00	XLON	1197634
30-May-2017	14:47:15	256	1650.00	XLON	1197632
30-May-2017	14:47:15	530	1650.00	XLON	1197630
30-May-2017	14:47:15	422	1650.00	XLON	1197628
30-May-2017	14:47:15	142	1650.00	XLON	1197624
30-May-2017	14:47:15	758	1650.00	XLON	1197622
30-May-2017	14:47:15	1,093	1650.00	XLON	1197626
30-May-2017	14:45:09	234	1650.00	XLON	1191220
30-May-2017	14:31:35	143	1647.00	XLON	1150233
30-May-2017	14:30:49	1,372	1648.00	XLON	1148032
30-May-2017	14:30:49	751	1648.00	XLON	1148030
30-May-2017	14:30:21	620	1648.00	XLON	1146707
30-May-2017	14:29:31	366	1648.00	XLON	1143401
30-May-2017	14:28:18	620	1648.00	XLON	1139603
30-May-2017	14:24:58	357	1648.00	XLON	1128301
30-May-2017	14:15:25	359	1647.00	XLON	1100377
30-May-2017	14:15:25	69	1647.00	XLON	1100347
30-May-2017	14:15:25	229	1647.00	XLON	1100333
30-May-2017	14:15:25	242	1647.00	XLON	1100327
30-May-2017	14:15:24	71	1647.00	XLON	1100035
30-May-2017	14:15:24	189	1647.00	XLON	1100027
30-May-2017	14:10:31	1,335	1648.00	XLON	1085349
30-May-2017	14:07:38	1,270	1648.00	XLON	1076740
30-May-2017	14:05:03	330	1649.00	XLON	1069066
30-May-2017	14:05:03	1,070	1649.00	XLON	1069051
30-May-2017	14:04:20	324	1649.00	XLON	1067378
30-May-2017	14:04:20	176	1649.00	XLON	1067376
30-May-2017	14:04:16	360	1649.00	XLON	1067175
30-May-2017	14:04:16	406	1649.00	XLON	1067177
30-May-2017	13:59:00	1,287	1650.00	XLON	1052355
30-May-2017	13:55:27	1,587	1649.00	XLON	1043185
30-May-2017	13:55:27	928	1649.00	XLON	1043181
30-May-2017	13:55:27	305	1649.00	XLON	1043179
30-May-2017	13:55:27	850	1649.00	XLON	1043177
30-May-2017	13:55:27	620	1649.00	XLON	1043175
30-May-2017	13:43:22	1,022	1649.00	XLON	1013293
30-May-2017	13:43:22	750	1649.00	XLON	1013291
30-May-2017	13:43:22	2,064	1649.00	XLON	1013281
30-May-2017	13:43:22	893	1649.00	XLON	1013283
30-May-2017	13:43:22	450	1649.00	XLON	1013285
30-May-2017	13:43:22	1,232	1649.00	XLON	1013287
30-May-2017	13:23:20	1,056	1647.00	XLON	958344
30-May-2017	13:23:20	323	1647.00	XLON	958342
30-May-2017	13:21:56	1,249	1647.00	XLON	955989
30-May-2017	13:08:00	423	1647.00	XLON	933192
30-May-2017	13:08:00	1,000	1647.00	XLON	933190
30-May-2017	13:08:00	1,430	1647.00	XLON	933188
30-May-2017	13:08:00	1,253	1647.00	XLON	933186
30-May-2017	12:50:32	1,238	1646.00	XLON	905128
30-May-2017	12:50:13	83	1646.00	XLON	904763
30-May-2017	12:41:31	1,297	1645.00	XLON	891968
30-May-2017	12:39:47	1,394	1645.00	XLON	888867
30-May-2017	12:31:48	982	1646.00	XLON	877158
30-May-2017	12:31:46	428	1646.00	XLON	877104
30-May-2017	12:27:06	733	1646.00	XLON	869293
30-May-2017	12:21:41	480	1646.00	XLON	861306
30-May-2017	12:21:41	1	1646.00	XLON	861301
30-May-2017	12:21:04	5	1647.00	XLON	860404
30-May-2017	12:21:04	1,211	1647.00	XLON	860402
30-May-2017	12:07:20	1,416	1646.00	XLON	840565
30-May-2017	12:01:00	1,254	1646.00	XLON	831382
30-May-2017	11:57:47	1,168	1647.00	XLON	827475
30-May-2017	11:55:19	343	1646.00	XLON	824629
30-May-2017	11:55:19	493	1646.00	XLON	824622
30-May-2017	11:51:32	1,197	1646.00	XLON	820204
30-May-2017	11:51:32	791	1646.00	XLON	820202
30-May-2017	11:51:32	611	1646.00	XLON	820200
30-May-2017	11:45:02	1,307	1645.00	XLON	812276
30-May-2017	11:20:14	986	1644.00	XLON	783401
30-May-2017	11:20:14	301	1644.00	XLON	783399
30-May-2017	11:11:40	1,394	1644.00	XLON	775133
30-May-2017	11:02:30	1,438	1644.00	XLON	763260
30-May-2017	11:02:13	1,645	1645.00	XLON	762257
30-May-2017	10:57:29	687	1644.00	XLON	757026
30-May-2017	10:56:21	784	1644.00	XLON	755766
30-May-2017	10:52:55	1,404	1645.00	XLON	751964
30-May-2017	10:52:15	1,377	1645.00	XLON	751298
30-May-2017	10:52:15	1,349	1645.00	XLON	751296
30-May-2017	10:18:00	1,306	1644.00	XLON	712557
30-May-2017	10:15:45	1,302	1644.00	XLON	709960
30-May-2017	10:14:21	1,538	1645.00	XLON	708358
30-May-2017	10:07:37	1,311	1644.00	XLON	700791
30-May-2017	09:56:26	1,235	1644.00	XLON	683441
30-May-2017	09:49:34	1,186	1646.00	XLON	669604
30-May-2017	09:47:20	1,305	1646.00	XLON	665707
30-May-2017	09:37:49	1,181	1648.00	XLON	647150
30-May-2017	09:30:48	958	1648.00	XLON	635389
30-May-2017	09:30:48	326	1648.00	XLON	635387
30-May-2017	09:27:31	1,402	1649.00	XLON	628919
30-May-2017	09:24:19	27	1650.00	XLON	622811
30-May-2017	09:24:19	1,300	1650.00	XLON	622809
30-May-2017	09:23:10	1,304	1650.00	XLON	620923
30-May-2017	09:17:10	1,196	1650.00	XLON	610889
30-May-2017	09:10:53	1,158	1649.00	XLON	601656
30-May-2017	09:03:05	1,361	1649.00	XLON	587635
30-May-2017	09:01:46	1,375	1648.00	XLON	585683
30-May-2017	08:59:47	1,383	1649.00	XLON	581765
30-May-2017	08:52:53	1,240	1647.00	XLON	569170
30-May-2017	08:43:29	1,263	1647.00	XLON	550745
30-May-2017	08:31:56	1,001	1647.00	XLON	530850
30-May-2017	08:31:56	384	1647.00	XLON	530848
30-May-2017	08:30:37	438	1648.00	XLON	528987
30-May-2017	08:30:37	860	1648.00	XLON	528985
30-May-2017	08:30:31	102	1648.00	XLON	528823
30-May-2017	08:23:32	1,207	1646.00	XLON	516723
30-May-2017	08:23:22	1,260	1646.00	XLON	516482
30-May-2017	08:23:22	64	1646.00	XLON	516480
30-May-2017	08:14:29	1,375	1649.00	XLON	498371
30-May-2017	08:12:43	772	1649.00	XLON	494915
30-May-2017	08:12:43	431	1649.00	XLON	494912
30-May-2017	08:11:12	1,359	1649.00	XLON	492096
30-May-2017	08:03:07	1,408	1649.00	XLON	478129
30-May-2017	07:56:04	1,207	1649.00	XLON	466780
30-May-2017	07:52:21	1,281	1650.00	XLON	461149
30-May-2017	07:52:21	110	1650.00	XLON	461147
30-May-2017	07:52:12	193	1650.00	XLON	460916
30-May-2017	07:52:00	1,200	1650.00	XLON	460538
30-May-2017	07:51:08	1,344	1651.00	XLON	459124
30-May-2017	07:39:20	1,349	1647.00	XLON	438596
30-May-2017	07:36:20	575	1648.00	XLON	433625
30-May-2017	07:36:20	705	1648.00	XLON	433623
30-May-2017	07:34:48	1,020	1649.00	XLON	430670
30-May-2017	07:34:48	303	1649.00	XLON	430668
30-May-2017	07:33:47	1,180	1649.00	XLON	428710
30-May-2017	07:33:06	1,396	1649.00	XLON	427741
30-May-2017	07:26:02	1,306	1644.00	XLON	414902
30-May-2017	07:21:29	1,233	1642.00	XLON	406930
30-May-2017	07:18:55	1,249	1644.00	XLON	402227
30-May-2017	07:11:34	1,372	1644.00	XLON	387337
30-May-2017	07:07:59	1,292	1642.00	XLON	379302
30-May-2017	07:06:00	1,387	1642.00	XLON	374339
30-May-2017	07:01:56	1,011	1642.00	XLON	365640
30-May-2017	07:01:56	351	1642.00	XLON	365638
30-May-2017	07:00:34	1,341	1637.00	XLON	362673
30-May-2017	07:00:34	498	1638.00	XLON	362671
30-May-2017	07:00:34	904	1638.00	XLON	362657
30-May-2017	07:00:28	1,414	1639.00	XLON	362014
30-May-2017	07:00:26	423	1643.00	XLON	361760
30-May-2017	07:00:25	981	1643.00	XLON	361650

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:	30 May 2017
Number of ordinary shares purchased:	128,084
Volume weighted average price paid per share (€):	18.2361

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
30-May-2017	15:27:35	138	18.29	XAMS	1324726
30-May-2017	15:27:35	326	18.29	XAMS	1324724
30-May-2017	15:27:35	142	18.29	XAMS	1324722
30-May-2017	15:27:35	545	18.29	XAMS	1324720
30-May-2017	15:27:35	235	18.29	XAMS	1324718
30-May-2017	15:27:22	184	18.285	XAMS	1323950
30-May-2017	15:27:22	378	18.285	XAMS	1323948
30-May-2017	15:27:22	252	18.285	XAMS	1323946
30-May-2017	15:25:34	696	18.28	XAMS	1317618
30-May-2017	15:24:46	726	18.285	XAMS	1314664
30-May-2017	15:24:46	334	18.285	XAMS	1314662
30-May-2017	15:23:45	163	18.29	XAMS	1310413
30-May-2017	15:23:45	2	18.29	XAMS	1310411
30-May-2017	15:23:45	327	18.29	XAMS	1310409
30-May-2017	15:23:45	251	18.29	XAMS	1310407
30-May-2017	15:23:45	19	18.29	XAMS	1310405
30-May-2017	15:22:51	314	18.29	XAMS	1307393
30-May-2017	15:22:51	400	18.29	XAMS	1307395
30-May-2017	15:22:51	266	18.29	XAMS	1307397
30-May-2017	15:20:12	396	18.285	XAMS	1297770
30-May-2017	15:17:23	723	18.28	XAMS	1287181
30-May-2017	15:16:45	1331	18.285	XAMS	1285074
30-May-2017	15:16:45	23	18.285	XAMS	1285072
30-May-2017	15:16:45	430	18.285	XAMS	1285028
30-May-2017	15:16:45	545	18.285	XAMS	1285026
30-May-2017	15:16:45	691	18.285	XAMS	1285024
30-May-2017	15:15:20	100	18.28	XAMS	1280344
30-May-2017	15:15:19	100	18.28	XAMS	1280335
30-May-2017	15:14:25	704	18.285	XAMS	1276741
30-May-2017	15:14:25	275	18.285	XAMS	1276739
30-May-2017	15:12:53	280	18.28	XAMS	1271658
30-May-2017	15:12:53	400	18.28	XAMS	1271656
30-May-2017	15:09:51	856	18.27	XAMS	1262377
30-May-2017	15:06:47	987	18.275	XAMS	1253610
30-May-2017	15:06:47	1057	18.275	XAMS	1253608
30-May-2017	15:05:46	285	18.28	XAMS	1250451
30-May-2017	15:05:46	440	18.28	XAMS	1250449
30-May-2017	15:04:47	578	18.275	XAMS	1247595
30-May-2017	15:04:47	221	18.275	XAMS	1247593
30-May-2017	15:02:25	67	18.265	XAMS	1240640
30-May-2017	15:02:25	403	18.265	XAMS	1240638
30-May-2017	15:02:25	718	18.265	XAMS	1240636
30-May-2017	14:55:36	842	18.265	XAMS	1219213
30-May-2017	14:54:01	725	18.265	XAMS	1215316
30-May-2017	14:51:50	1047	18.265	XAMS	1209496
30-May-2017	14:47:15	141	18.27	XAMS	1197638
30-May-2017	14:47:15	730	18.27	XAMS	1197636
30-May-2017	14:47:15	1817	18.275	XAMS	1197546
30-May-2017	14:47:15	163	18.275	XAMS	1197544
30-May-2017	14:46:25	400	18.28	XAMS	1195159
30-May-2017	14:46:25	234	18.28	XAMS	1195161
30-May-2017	14:46:25	384	18.28	XAMS	1195163
30-May-2017	14:46:25	400	18.28	XAMS	1195157
30-May-2017	14:35:22	730	18.26	XAMS	1161234
30-May-2017	14:30:49	734	18.255	XAMS	1148042
30-May-2017	14:29:54	93	18.26	XAMS	1144999
30-May-2017	14:29:54	680	18.26	XAMS	1144997
30-May-2017	14:26:05	689	18.26	XAMS	1132648
30-May-2017	14:24:58	754	18.26	XAMS	1128324
30-May-2017	14:24:35	370	18.265	XAMS	1127368
30-May-2017	14:24:35	339	18.265	XAMS	1127366
30-May-2017	14:24:35	1271	18.265	XAMS	1127364
30-May-2017	14:15:55	636	18.245	XAMS	1102805
30-May-2017	14:14:13	261	18.25	XAMS	1096331
30-May-2017	14:12:32	400	18.25	XAMS	1091612
30-May-2017	14:10:31	400	18.26	XAMS	1085355
30-May-2017	14:10:31	289	18.26	XAMS	1085357
30-May-2017	14:10:31	688	18.26	XAMS	1085351
30-May-2017	14:05:22	400	18.245	XAMS	1070021
30-May-2017	14:05:22	378	18.245	XAMS	1070023
30-May-2017	14:05:22	725	18.245	XAMS	1070019
30-May-2017	14:01:27	75	18.255	XAMS	1059472
30-May-2017	14:01:27	690	18.255	XAMS	1059470
30-May-2017	14:00:08	45	18.26	XAMS	1055743
30-May-2017	14:00:08	700	18.26	XAMS	1055741
30-May-2017	13:59:04	206	18.265	XAMS	1052555
30-May-2017	13:59:01	439	18.265	XAMS	1052386
30-May-2017	13:55:27	766	18.25	XAMS	1043183
30-May-2017	13:54:24	730	18.255	XAMS	1040594
30-May-2017	13:51:06	726	18.255	XAMS	1032850
30-May-2017	13:49:17	647	18.255	XAMS	1027845
30-May-2017	13:49:10	812	18.26	XAMS	1027543
30-May-2017	13:49:10	263	18.26	XAMS	1027541
30-May-2017	13:44:20	773	18.24	XAMS	1015778
30-May-2017	13:43:22	821	18.245	XAMS	1013289
30-May-2017	13:37:04	104	18.24	XAMS	997523
30-May-2017	13:37:04	635	18.24	XAMS	997525
30-May-2017	13:37:01	758	18.245	XAMS	997401
30-May-2017	13:36:37	23	18.245	XAMS	996282
30-May-2017	13:32:47	688	18.21	XAMS	984637
30-May-2017	13:32:09	628	18.2	XAMS	982882
30-May-2017	13:31:12	719	18.2	XAMS	979718
30-May-2017	13:31:12	1020	18.2	XAMS	979688
30-May-2017	13:30:00	28	18.19	XAMS	971328
30-May-2017	13:28:05	781	18.195	XAMS	967386
30-May-2017	13:21:15	769	18.18	XAMS	954994
30-May-2017	13:18:50	660	18.185	XAMS	951066
30-May-2017	13:15:19	766	18.195	XAMS	945490
30-May-2017	13:13:55	99	18.19	XAMS	942607
30-May-2017	13:12:52	400	18.2	XAMS	940398
30-May-2017	13:12:52	254	18.2	XAMS	940400
30-May-2017	13:11:03	655	18.19	XAMS	937508
30-May-2017	13:07:11	201	18.205	XAMS	931979
30-May-2017	13:07:11	416	18.205	XAMS	931977
30-May-2017	13:06:38	85	18.205	XAMS	931019
30-May-2017	13:03:59	707	18.2	XAMS	926786
30-May-2017	12:59:38	771	18.195	XAMS	919566
30-May-2017	12:55:55	720	18.205	XAMS	913561
30-May-2017	12:55:05	694	18.2	XAMS	912153
30-May-2017	12:50:32	707	18.205	XAMS	905126
30-May-2017	12:50:12	397	18.21	XAMS	904745
30-May-2017	12:50:12	246	18.21	XAMS	904743
30-May-2017	12:44:55	657	18.215	XAMS	897510
30-May-2017	12:41:31	211	18.2	XAMS	891966
30-May-2017	12:41:01	458	18.2	XAMS	891166
30-May-2017	12:39:30	494	18.21	XAMS	888387
30-May-2017	12:39:30	200	18.21	XAMS	888330
30-May-2017	12:35:29	693	18.21	XAMS	882707
30-May-2017	12:33:04	248	18.23	XAMS	879285
30-May-2017	12:33:04	400	18.23	XAMS	879283
30-May-2017	12:30:35	675	18.23	XAMS	875038
30-May-2017	12:26:44	651	18.23	XAMS	868633
30-May-2017	12:21:04	663	18.235	XAMS	860423
30-May-2017	12:21:04	32	18.235	XAMS	860421
30-May-2017	12:20:31	407	18.24	XAMS	859550
30-May-2017	12:18:41	28	18.24	XAMS	856983
30-May-2017	12:18:24	200	18.24	XAMS	856577
30-May-2017	12:16:10	655	18.24	XAMS	853008
30-May-2017	12:07:20	710	18.23	XAMS	840557
30-May-2017	12:04:45	316	18.24	XAMS	836949
30-May-2017	12:04:45	410	18.24	XAMS	836947
30-May-2017	11:58:45	729	18.23	XAMS	828510
30-May-2017	11:55:04	47	18.23	XAMS	824112
30-May-2017	11:54:30	600	18.23	XAMS	823526
30-May-2017	11:54:24	492	18.235	XAMS	823486
30-May-2017	11:54:24	185	18.235	XAMS	823484
30-May-2017	11:46:54	758	18.225	XAMS	814553
30-May-2017	11:44:09	455	18.23	XAMS	810637
30-May-2017	11:44:09	291	18.23	XAMS	810635
30-May-2017	11:41:12	350	18.23	XAMS	807268
30-May-2017	11:41:12	301	18.23	XAMS	807266
30-May-2017	11:37:04	659	18.225	XAMS	802559
30-May-2017	11:36:56	716	18.225	XAMS	802412
30-May-2017	11:28:22	721	18.22	XAMS	792990
30-May-2017	11:23:08	766	18.215	XAMS	786632
30-May-2017	11:22:54	705	18.22	XAMS	786330
30-May-2017	11:19:39	824	18.215	XAMS	782809
30-May-2017	11:08:39	80	18.205	XAMS	772370
30-May-2017	11:08:39	656	18.205	XAMS	772372
30-May-2017	11:05:58	98	18.205	XAMS	768128
30-May-2017	11:05:58	579	18.205	XAMS	768126
30-May-2017	11:01:32	658	18.215	XAMS	761119
30-May-2017	11:01:25	745	18.22	XAMS	761047
30-May-2017	10:53:14	439	18.205	XAMS	752299
30-May-2017	10:53:14	304	18.205	XAMS	752297
30-May-2017	10:52:14	208	18.205	XAMS	751253
30-May-2017	10:52:00	519	18.205	XAMS	750790
30-May-2017	10:43:22	767	18.205	XAMS	740737
30-May-2017	10:41:16	702	18.205	XAMS	738301
30-May-2017	10:35:03	676	18.195	XAMS	731371
30-May-2017	10:31:23	273	18.195	XAMS	726815
30-May-2017	10:31:23	200	18.195	XAMS	726813
30-May-2017	10:31:23	200	18.195	XAMS	726811
30-May-2017	10:24:05	647	18.185	XAMS	719137
30-May-2017	10:22:42	23	18.18	XAMS	717645
30-May-2017	10:20:43	534	18.18	XAMS	715577
30-May-2017	10:20:42	148	18.18	XAMS	715566
30-May-2017	10:16:54	85	18.19	XAMS	711062
30-May-2017	10:16:54	553	18.19	XAMS	711060
30-May-2017	10:10:55	633	18.2	XAMS	704766
30-May-2017	10:07:37	743	18.2	XAMS	700789
30-May-2017	09:58:39	78	18.205	XAMS	689248
30-May-2017	09:58:39	550	18.205	XAMS	689246
30-May-2017	09:54:52	718	18.215	XAMS	680944
30-May-2017	09:49:33	687	18.23	XAMS	669564
30-May-2017	09:42:10	636	18.24	XAMS	655486
30-May-2017	09:36:47	35	18.245	XAMS	645530
30-May-2017	09:36:44	139	18.245	XAMS	645471
30-May-2017	09:36:44	600	18.245	XAMS	645469
30-May-2017	09:32:04	689	18.24	XAMS	637318
30-May-2017	09:28:44	330	18.24	XAMS	631339
30-May-2017	09:28:44	298	18.24	XAMS	631341
30-May-2017	09:25:31	689	18.26	XAMS	624931
30-May-2017	09:22:08	612	18.265	XAMS	619396
30-May-2017	09:22:08	40	18.265	XAMS	619394
30-May-2017	09:16:24	361	18.275	XAMS	609775
30-May-2017	09:16:24	293	18.275	XAMS	609773
30-May-2017	09:10:50	28	18.26	XAMS	601514
30-May-2017	09:10:50	683	18.26	XAMS	601512
30-May-2017	09:07:28	642	18.26	XAMS	595440
30-May-2017	09:03:04	723	18.25	XAMS	587617
30-May-2017	08:59:33	137	18.255	XAMS	581379
30-May-2017	08:59:31	544	18.255	XAMS	581319
30-May-2017	08:56:29	727	18.255	XAMS	575916
30-May-2017	08:50:35	521	18.25	XAMS	565302
30-May-2017	08:50:32	168	18.25	XAMS	565254
30-May-2017	08:48:36	407	18.245	XAMS	560961
30-May-2017	08:43:45	172	18.235	XAMS	551132
30-May-2017	08:43:45	611	18.235	XAMS	551130
30-May-2017	08:41:20	683	18.235	XAMS	547047
30-May-2017	08:36:43	141	18.215	XAMS	538863
30-May-2017	08:36:43	639	18.215	XAMS	538861
30-May-2017	08:33:49	703	18.225	XAMS	534075
30-May-2017	08:33:10	664	18.23	XAMS	532812
30-May-2017	08:30:26	765	18.245	XAMS	528621
30-May-2017	08:29:13	753	18.25	XAMS	526551
30-May-2017	08:28:30	431	18.25	XAMS	525453
30-May-2017	08:27:45	300	18.25	XAMS	523716
30-May-2017	08:23:09	630	18.23	XAMS	516036
30-May-2017	08:20:39	749	18.235	XAMS	511428
30-May-2017	08:16:43	721	18.23	XAMS	503435
30-May-2017	08:15:54	185	18.24	XAMS	501810
30-May-2017	08:15:54	500	18.24	XAMS	501808
30-May-2017	08:14:30	665	18.26	XAMS	498420
30-May-2017	08:13:13	223	18.27	XAMS	495888
30-May-2017	08:13:13	418	18.27	XAMS	495890
30-May-2017	08:10:10	674	18.275	XAMS	490091
30-May-2017	08:06:54	716	18.28	XAMS	484304
30-May-2017	08:05:38	743	18.28	XAMS	482215
30-May-2017	08:01:33	106	18.28	XAMS	476014
30-May-2017	08:00:07	675	18.28	XAMS	473540
30-May-2017	07:54:28	753	18.275	XAMS	464296
30-May-2017	07:54:07	138	18.28	XAMS	463652
30-May-2017	07:54:07	568	18.28	XAMS	463650
30-May-2017	07:50:30	285	18.275	XAMS	458061
30-May-2017	07:50:30	345	18.275	XAMS	458059
30-May-2017	07:50:30	338	18.275	XAMS	458041
30-May-2017	07:50:30	400	18.275	XAMS	458039
30-May-2017	07:50:30	846	18.275	XAMS	458032
30-May-2017	07:47:27	754	18.25	XAMS	452824
30-May-2017	07:39:03	764	18.215	XAMS	438077
30-May-2017	07:36:15	728	18.225	XAMS	433412
30-May-2017	07:33:48	108	18.23	XAMS	428768
30-May-2017	07:33:48	650	18.23	XAMS	428766
30-May-2017	07:33:48	820	18.23	XAMS	428762
30-May-2017	07:33:04	768	18.24	XAMS	427680
30-May-2017	07:28:48	305	18.21	XAMS	420139
30-May-2017	07:28:48	410	18.21	XAMS	420137
30-May-2017	07:26:02	641	18.195	XAMS	414900
30-May-2017	07:22:55	587	18.185	XAMS	409617
30-May-2017	07:22:55	153	18.185	XAMS	409615
30-May-2017	07:21:29	732	18.17	XAMS	406928
30-May-2017	07:19:34	73	18.18	XAMS	403306
30-May-2017	07:19:17	610	18.18	XAMS	402861
30-May-2017	07:18:55	635	18.185	XAMS	402234
30-May-2017	07:15:12	204	18.19	XAMS	395050
30-May-2017	07:15:09	568	18.19	XAMS	394834
30-May-2017	07:13:21	691	18.195	XAMS	391160
30-May-2017	07:11:34	728	18.195	XAMS	387354
30-May-2017	07:09:22	547	18.17	XAMS	382364
30-May-2017	07:09:22	180	18.17	XAMS	382362
30-May-2017	07:06:00	93	18.185	XAMS	374375
30-May-2017	07:06:00	224	18.185	XAMS	374373
30-May-2017	07:06:00	400	18.185	XAMS	374370
30-May-2017	07:06:00	209	18.185	XAMS	374335
30-May-2017	07:06:00	503	18.185	XAMS	374332
30-May-2017	07:03:31	688	18.165	XAMS	369028
30-May-2017	07:02:02	764	18.155	XAMS	365943
30-May-2017	07:00:54	675	18.145	XAMS	363588
30-May-2017	07:00:34	700	18.155	XAMS	362655
30-May-2017	07:00:34	667	18.155	XAMS	362635
30-May-2017	07:00:29	801	18.16	XAMS	362193

 

END

 

 

POSSDFFMSFWSEFI