Transaction in Own Shares

RNS Number : 8903F

RELX PLC

22 May 2017

 

22 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 145,376 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1631.5036 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 72,634,239 ordinary shares in treasury, and has 1,072,373,851 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,218,952 shares.

RELX NV announces that today it purchased through UBS Limited 129,437 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2509 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,742,609 ordinary shares in treasury, and has 955,478,264 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,538,231 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:	22 May 2017
Number of ordinary shares purchased:	145,376
Volume weighted average price paid per share (p):	1631.5036

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
22-May-2017	15:26:55	714	1635.00	XLON	1321400
22-May-2017	15:26:55	132	1635.00	XLON	1321398
22-May-2017	15:25:32	191	1634.00	XLON	1317540
22-May-2017	15:25:20	485	1634.00	XLON	1316914
22-May-2017	15:24:25	231	1635.00	XLON	1313605
22-May-2017	15:24:25	483	1635.00	XLON	1313603
22-May-2017	15:23:06	339	1635.00	XLON	1308686
22-May-2017	15:23:06	320	1635.00	XLON	1308684
22-May-2017	15:23:06	46	1635.00	XLON	1308682
22-May-2017	15:22:06	655	1635.00	XLON	1305170
22-May-2017	15:20:24	608	1635.00	XLON	1298521
22-May-2017	15:20:24	640	1635.00	XLON	1298519
22-May-2017	15:19:09	726	1636.00	XLON	1293347
22-May-2017	15:18:12	1,052	1636.00	XLON	1289315
22-May-2017	15:15:48	500	1635.00	XLON	1281393
22-May-2017	15:15:48	818	1635.00	XLON	1281391
22-May-2017	15:15:48	249	1635.00	XLON	1281395
22-May-2017	15:11:40	741	1634.00	XLON	1267939
22-May-2017	15:11:15	101	1634.00	XLON	1266936
22-May-2017	15:11:14	640	1634.00	XLON	1266934
22-May-2017	15:07:45	126	1634.00	XLON	1257762
22-May-2017	15:07:45	622	1634.00	XLON	1257760
22-May-2017	15:07:45	1,059	1634.00	XLON	1257758
22-May-2017	15:05:41	747	1634.00	XLON	1252237
22-May-2017	15:03:30	705	1634.00	XLON	1246466
22-May-2017	15:03:30	1,162	1634.00	XLON	1246464
22-May-2017	15:03:30	719	1634.00	XLON	1246462
22-May-2017	14:56:34	654	1633.00	XLON	1226628
22-May-2017	14:54:12	29	1633.00	XLON	1221480
22-May-2017	14:54:12	750	1633.00	XLON	1221478
22-May-2017	14:52:47	600	1632.00	XLON	1218387
22-May-2017	14:51:54	701	1632.00	XLON	1216554
22-May-2017	14:51:17	724	1632.00	XLON	1215120
22-May-2017	14:46:52	193	1632.00	XLON	1203165
22-May-2017	14:46:52	100	1632.00	XLON	1203163
22-May-2017	14:46:26	332	1632.00	XLON	1202176
22-May-2017	14:44:23	228	1633.00	XLON	1196742
22-May-2017	14:44:23	430	1633.00	XLON	1196740
22-May-2017	14:44:23	631	1633.00	XLON	1196738
22-May-2017	14:44:23	407	1633.00	XLON	1196736
22-May-2017	14:44:22	303	1633.00	XLON	1196733
22-May-2017	14:42:32	673	1633.00	XLON	1192150
22-May-2017	14:38:53	602	1633.00	XLON	1183092
22-May-2017	14:38:36	102	1633.00	XLON	1182358
22-May-2017	14:35:38	609	1634.00	XLON	1175161
22-May-2017	14:35:23	93	1634.00	XLON	1174295
22-May-2017	14:34:40	735	1634.00	XLON	1172275
22-May-2017	14:31:38	59	1635.00	XLON	1164245
22-May-2017	14:31:38	637	1635.00	XLON	1164247
22-May-2017	14:31:38	594	1635.00	XLON	1164243
22-May-2017	14:31:38	479	1635.00	XLON	1164241
22-May-2017	14:31:38	294	1635.00	XLON	1164239
22-May-2017	14:26:06	736	1635.00	XLON	1149315
22-May-2017	14:23:21	1,108	1636.00	XLON	1141315
22-May-2017	14:19:20	275	1635.00	XLON	1132059
22-May-2017	14:19:20	468	1635.00	XLON	1132057
22-May-2017	14:17:33	673	1635.00	XLON	1128157
22-May-2017	14:17:32	614	1635.00	XLON	1128154
22-May-2017	14:17:32	56	1635.00	XLON	1128152
22-May-2017	14:15:52	596	1635.00	XLON	1123913
22-May-2017	14:10:21	268	1635.00	XLON	1109590
22-May-2017	14:10:21	7	1635.00	XLON	1109588
22-May-2017	14:10:21	333	1635.00	XLON	1109586
22-May-2017	14:10:21	623	1635.00	XLON	1109584
22-May-2017	14:10:21	729	1635.00	XLON	1109582
22-May-2017	14:10:06	604	1636.00	XLON	1108966
22-May-2017	14:04:34	628	1636.00	XLON	1094358
22-May-2017	14:04:34	600	1636.00	XLON	1094356
22-May-2017	13:59:30	671	1636.00	XLON	1081617
22-May-2017	13:59:30	1,161	1636.00	XLON	1081615
22-May-2017	13:56:02	739	1635.00	XLON	1072522
22-May-2017	13:56:02	647	1635.00	XLON	1072520
22-May-2017	13:50:10	675	1636.00	XLON	1057992
22-May-2017	13:48:29	399	1636.00	XLON	1054245
22-May-2017	13:48:29	276	1636.00	XLON	1054243
22-May-2017	13:46:55	716	1636.00	XLON	1051056
22-May-2017	13:46:55	681	1636.00	XLON	1051054
22-May-2017	13:46:55	604	1636.00	XLON	1051052
22-May-2017	13:46:55	695	1636.00	XLON	1051050
22-May-2017	13:46:08	412	1636.00	XLON	1049236
22-May-2017	13:45:51	847	1636.00	XLON	1048493
22-May-2017	13:44:52	572	1636.00	XLON	1045673
22-May-2017	13:41:29	10	1636.00	XLON	1038287
22-May-2017	13:41:29	10	1636.00	XLON	1038285
22-May-2017	13:39:07	650	1637.00	XLON	1033033
22-May-2017	13:36:06	687	1636.00	XLON	1025444
22-May-2017	13:28:28	617	1634.00	XLON	1004247
22-May-2017	13:28:03	1,536	1635.00	XLON	1003299
22-May-2017	13:23:34	511	1634.00	XLON	995604
22-May-2017	13:23:34	640	1634.00	XLON	995602
22-May-2017	13:23:34	101	1634.00	XLON	995600
22-May-2017	13:23:34	667	1634.00	XLON	995598
22-May-2017	13:15:08	637	1634.00	XLON	982371
22-May-2017	13:13:28	651	1634.00	XLON	980109
22-May-2017	13:13:28	646	1634.00	XLON	980107
22-May-2017	13:07:35	1,904	1635.00	XLON	971591
22-May-2017	12:57:51	621	1633.00	XLON	956392
22-May-2017	12:56:29	644	1634.00	XLON	954352
22-May-2017	12:53:08	13	1634.00	XLON	950140
22-May-2017	12:53:08	631	1634.00	XLON	950138
22-May-2017	12:51:45	650	1634.00	XLON	948230
22-May-2017	12:51:45	2,030	1634.00	XLON	948228
22-May-2017	12:48:01	113	1634.00	XLON	943643
22-May-2017	12:48:01	565	1634.00	XLON	943641
22-May-2017	12:36:18	497	1633.00	XLON	928550
22-May-2017	12:36:18	173	1633.00	XLON	928548
22-May-2017	12:33:19	699	1633.00	XLON	924458
22-May-2017	12:33:19	688	1633.00	XLON	924456
22-May-2017	12:29:02	1,138	1633.00	XLON	919903
22-May-2017	12:23:19	101	1632.00	XLON	913838
22-May-2017	12:23:19	569	1632.00	XLON	913836
22-May-2017	12:18:28	357	1632.00	XLON	907789
22-May-2017	12:18:28	415	1632.00	XLON	907787
22-May-2017	12:15:08	228	1631.00	XLON	904004
22-May-2017	12:15:08	620	1631.00	XLON	904006
22-May-2017	12:15:08	414	1631.00	XLON	904002
22-May-2017	12:08:01	731	1632.00	XLON	895320
22-May-2017	12:08:01	40	1632.00	XLON	895318
22-May-2017	12:07:56	637	1632.00	XLON	895266
22-May-2017	12:01:07	682	1633.00	XLON	887478
22-May-2017	12:01:05	16	1633.00	XLON	887469
22-May-2017	11:59:41	1,506	1634.00	XLON	886057
22-May-2017	11:49:38	669	1633.00	XLON	875658
22-May-2017	11:47:42	699	1633.00	XLON	873779
22-May-2017	11:43:30	821	1634.00	XLON	869967
22-May-2017	11:39:14	601	1634.00	XLON	866388
22-May-2017	11:39:14	40	1634.00	XLON	866386
22-May-2017	11:39:11	627	1634.00	XLON	866339
22-May-2017	11:30:56	665	1633.00	XLON	857898
22-May-2017	11:27:46	688	1634.00	XLON	854819
22-May-2017	11:26:36	1,154	1634.00	XLON	853858
22-May-2017	11:26:36	402	1634.00	XLON	853854
22-May-2017	11:26:36	726	1634.00	XLON	853856
22-May-2017	11:23:34	118	1634.00	XLON	851187
22-May-2017	11:23:34	156	1634.00	XLON	851185
22-May-2017	11:23:34	472	1634.00	XLON	851183
22-May-2017	11:11:15	796	1634.00	XLON	841045
22-May-2017	11:11:15	716	1634.00	XLON	841043
22-May-2017	11:04:29	952	1633.00	XLON	835675
22-May-2017	10:56:04	698	1633.00	XLON	827906
22-May-2017	10:56:03	702	1633.00	XLON	827904
22-May-2017	10:50:32	709	1633.00	XLON	823230
22-May-2017	10:50:32	689	1633.00	XLON	823226
22-May-2017	10:50:32	2,274	1633.00	XLON	823224
22-May-2017	10:46:46	666	1633.00	XLON	819161
22-May-2017	10:43:36	388	1633.00	XLON	816286
22-May-2017	10:43:36	390	1633.00	XLON	816288
22-May-2017	10:39:06	300	1632.00	XLON	812384
22-May-2017	10:39:06	200	1632.00	XLON	812382
22-May-2017	10:39:06	199	1632.00	XLON	812386
22-May-2017	10:36:12	260	1632.00	XLON	809999
22-May-2017	10:36:12	375	1632.00	XLON	809997
22-May-2017	10:33:36	5	1632.00	XLON	807400
22-May-2017	10:33:36	13	1632.00	XLON	807398
22-May-2017	10:33:36	638	1632.00	XLON	807402
22-May-2017	10:33:36	5	1632.00	XLON	807396
22-May-2017	10:33:36	34	1632.00	XLON	807394
22-May-2017	10:19:13	712	1629.00	XLON	795675
22-May-2017	10:14:15	36	1629.00	XLON	791562
22-May-2017	10:14:15	583	1629.00	XLON	791560
22-May-2017	10:13:20	717	1629.00	XLON	790913
22-May-2017	10:08:04	655	1630.00	XLON	786620
22-May-2017	10:04:03	664	1630.00	XLON	782665
22-May-2017	10:04:03	674	1630.00	XLON	782667
22-May-2017	10:00:37	672	1630.00	XLON	779528
22-May-2017	10:00:37	384	1630.00	XLON	779526
22-May-2017	10:00:37	220	1630.00	XLON	779523
22-May-2017	10:00:37	353	1630.00	XLON	779521
22-May-2017	10:00:28	309	1630.00	XLON	779455
22-May-2017	10:00:01	83	1630.00	XLON	778952
22-May-2017	09:50:01	678	1630.00	XLON	763055
22-May-2017	09:50:01	716	1630.00	XLON	763053
22-May-2017	09:48:27	604	1630.00	XLON	760093
22-May-2017	09:46:02	1,986	1630.00	XLON	755892
22-May-2017	09:30:38	71	1628.00	XLON	727955
22-May-2017	09:30:38	600	1628.00	XLON	727953
22-May-2017	09:30:02	648	1628.00	XLON	726700
22-May-2017	09:25:16	465	1628.00	XLON	720244
22-May-2017	09:25:16	197	1628.00	XLON	720242
22-May-2017	09:23:12	773	1629.00	XLON	716912
22-May-2017	09:19:07	614	1628.00	XLON	710039
22-May-2017	09:15:38	226	1629.00	XLON	704271
22-May-2017	09:15:38	375	1629.00	XLON	704269
22-May-2017	09:15:38	653	1629.00	XLON	704267
22-May-2017	09:15:38	703	1629.00	XLON	704265
22-May-2017	09:15:38	706	1629.00	XLON	704263
22-May-2017	09:11:33	605	1629.00	XLON	698014
22-May-2017	09:02:45	318	1629.00	XLON	684978
22-May-2017	09:02:45	400	1629.00	XLON	684976
22-May-2017	09:01:27	735	1629.00	XLON	683045
22-May-2017	09:01:27	628	1629.00	XLON	683043
22-May-2017	09:01:27	19	1629.00	XLON	683041
22-May-2017	09:01:27	682	1629.00	XLON	683039
22-May-2017	09:01:27	416	1629.00	XLON	683037
22-May-2017	09:01:25	204	1629.00	XLON	683005
22-May-2017	08:50:55	631	1629.00	XLON	665935
22-May-2017	08:48:27	1,177	1630.00	XLON	660797
22-May-2017	08:48:27	679	1630.00	XLON	660799
22-May-2017	08:48:27	332	1630.00	XLON	660795
22-May-2017	08:42:06	914	1630.00	XLON	650174
22-May-2017	08:42:06	611	1630.00	XLON	650172
22-May-2017	08:35:40	697	1630.00	XLON	639356
22-May-2017	08:35:40	613	1630.00	XLON	639354
22-May-2017	08:29:56	538	1630.00	XLON	629250
22-May-2017	08:29:56	268	1630.00	XLON	629248
22-May-2017	08:27:32	704	1629.00	XLON	625317
22-May-2017	08:25:21	683	1629.00	XLON	622162
22-May-2017	08:22:11	680	1629.00	XLON	617381
22-May-2017	08:19:38	711	1630.00	XLON	613068
22-May-2017	08:19:38	23	1630.00	XLON	613066
22-May-2017	08:19:38	665	1630.00	XLON	613070
22-May-2017	08:15:29	386	1630.00	XLON	606435
22-May-2017	08:15:29	227	1630.00	XLON	606429
22-May-2017	08:13:52	357	1629.00	XLON	603739
22-May-2017	08:13:52	377	1629.00	XLON	603737
22-May-2017	08:10:58	664	1628.00	XLON	599226
22-May-2017	08:09:54	1,254	1628.00	XLON	596877
22-May-2017	08:07:30	2,318	1626.00	XLON	591543
22-May-2017	08:06:26	277	1627.00	XLON	589735
22-May-2017	08:06:26	432	1627.00	XLON	589733
22-May-2017	07:55:10	683	1625.00	XLON	567145
22-May-2017	07:53:38	739	1625.00	XLON	564110
22-May-2017	07:50:38	747	1625.00	XLON	558094
22-May-2017	07:49:32	863	1624.00	XLON	555843
22-May-2017	07:45:55	663	1623.00	XLON	548718
22-May-2017	07:43:24	328	1624.00	XLON	544441
22-May-2017	07:43:24	338	1624.00	XLON	544439
22-May-2017	07:40:22	623	1624.00	XLON	538326
22-May-2017	07:38:31	717	1624.00	XLON	535257
22-May-2017	07:36:07	657	1626.00	XLON	530479
22-May-2017	07:35:07	324	1626.00	XLON	528826
22-May-2017	07:35:05	681	1626.00	XLON	528794
22-May-2017	07:32:00	31	1626.00	XLON	523384
22-May-2017	07:31:47	747	1626.00	XLON	523080
22-May-2017	07:31:47	74	1626.00	XLON	523078
22-May-2017	07:30:33	296	1625.00	XLON	520469
22-May-2017	07:30:23	483	1625.00	XLON	520226
22-May-2017	07:27:58	687	1624.00	XLON	515901
22-May-2017	07:25:14	668	1624.00	XLON	511379
22-May-2017	07:21:47	695	1625.00	XLON	504269
22-May-2017	07:21:47	834	1625.00	XLON	504267
22-May-2017	07:18:56	715	1624.00	XLON	498513
22-May-2017	07:17:14	603	1625.00	XLON	495336
22-May-2017	07:14:42	730	1625.00	XLON	490424
22-May-2017	07:13:22	710	1626.00	XLON	488222
22-May-2017	07:11:47	604	1627.00	XLON	485113
22-May-2017	07:11:47	119	1627.00	XLON	485111
22-May-2017	07:11:25	650	1627.00	XLON	484231
22-May-2017	07:08:21	664	1627.00	XLON	477705
22-May-2017	07:08:12	928	1628.00	XLON	477392
22-May-2017	07:05:19	666	1627.00	XLON	471713
22-May-2017	07:04:40	654	1626.00	XLON	470380
22-May-2017	07:04:40	519	1626.00	XLON	470378
22-May-2017	07:04:31	2,225	1627.00	XLON	470110
22-May-2017	07:03:46	611	1628.00	XLON	468925
22-May-2017	07:03:46	29	1628.00	XLON	468923
22-May-2017	07:02:36	194	1627.00	XLON	466766
22-May-2017	07:02:36	500	1627.00	XLON	466764

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:	22 May 2017
Number of ordinary shares purchased:	129,437
Volume weighted average price paid per share (€):	18.2509

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
22-May-2017	15:27:47	22	18.27	XAMS	1324253
22-May-2017	15:27:47	169	18.27	XAMS	1324251
22-May-2017	15:27:47	208	18.27	XAMS	1324249
22-May-2017	15:27:30	232	18.27	XAMS	1323390
22-May-2017	15:27:30	366	18.27	XAMS	1323388
22-May-2017	15:27:30	675	18.27	XAMS	1323386
22-May-2017	15:26:25	192	18.275	XAMS	1320080
22-May-2017	15:26:25	400	18.275	XAMS	1320078
22-May-2017	15:26:25	153	18.275	XAMS	1320076
22-May-2017	15:25:36	200	18.275	XAMS	1317678
22-May-2017	15:25:36	395	18.275	XAMS	1317682
22-May-2017	15:25:36	74	18.275	XAMS	1317680
22-May-2017	15:23:25	802	18.27	XAMS	1309794
22-May-2017	15:22:48	724	18.27	XAMS	1307477
22-May-2017	15:20:23	721	18.27	XAMS	1298477
22-May-2017	15:20:14	627	18.275	XAMS	1297571
22-May-2017	15:20:14	921	18.275	XAMS	1297569
22-May-2017	15:19:42	150	18.28	XAMS	1295257
22-May-2017	15:19:42	44	18.28	XAMS	1295255
22-May-2017	15:19:42	275	18.28	XAMS	1295263
22-May-2017	15:19:42	400	18.28	XAMS	1295259
22-May-2017	15:19:42	274	18.28	XAMS	1295261
22-May-2017	15:15:04	708	18.275	XAMS	1279157
22-May-2017	15:15:04	195	18.275	XAMS	1279155
22-May-2017	15:15:04	500	18.275	XAMS	1279153
22-May-2017	15:11:42	259	18.275	XAMS	1268119
22-May-2017	15:11:42	481	18.275	XAMS	1268116
22-May-2017	15:10:37	645	18.275	XAMS	1265433
22-May-2017	15:10:37	266	18.275	XAMS	1265431
22-May-2017	15:08:07	295	18.27	XAMS	1258650
22-May-2017	15:08:07	521	18.27	XAMS	1258648
22-May-2017	15:07:45	1105	18.275	XAMS	1257773
22-May-2017	15:03:31	613	18.27	XAMS	1246470
22-May-2017	15:02:26	873	18.275	XAMS	1243725
22-May-2017	15:00:01	60	18.27	XAMS	1235867
22-May-2017	15:00:01	631	18.27	XAMS	1235869
22-May-2017	14:56:43	222	18.27	XAMS	1226933
22-May-2017	14:56:43	400	18.27	XAMS	1226931
22-May-2017	14:56:43	959	18.27	XAMS	1226929
22-May-2017	14:52:18	704	18.255	XAMS	1217263
22-May-2017	14:51:16	602	18.255	XAMS	1215093
22-May-2017	14:51:11	670	18.26	XAMS	1214996
22-May-2017	14:47:48	731	18.25	XAMS	1205593
22-May-2017	14:45:27	143	18.26	XAMS	1199352
22-May-2017	14:45:27	594	18.26	XAMS	1199350
22-May-2017	14:44:24	708	18.27	XAMS	1196801
22-May-2017	14:44:24	160	18.27	XAMS	1196799
22-May-2017	14:44:24	500	18.27	XAMS	1196783
22-May-2017	14:44:23	177	18.27	XAMS	1196772
22-May-2017	14:44:23	13	18.27	XAMS	1196770
22-May-2017	14:44:23	413	18.27	XAMS	1196748
22-May-2017	14:41:25	400	18.27	XAMS	1189559
22-May-2017	14:41:25	300	18.27	XAMS	1189561
22-May-2017	14:39:54	925	18.27	XAMS	1185449
22-May-2017	14:38:15	281	18.26	XAMS	1181456
22-May-2017	14:36:09	251	18.27	XAMS	1176226
22-May-2017	14:36:09	400	18.27	XAMS	1176224
22-May-2017	14:36:08	100	18.27	XAMS	1176172
22-May-2017	14:33:54	506	18.275	XAMS	1169609
22-May-2017	14:33:40	164	18.275	XAMS	1169069
22-May-2017	14:31:39	400	18.28	XAMS	1164255
22-May-2017	14:31:39	261	18.28	XAMS	1164257
22-May-2017	14:31:39	300	18.28	XAMS	1164253
22-May-2017	14:31:39	400	18.28	XAMS	1164251
22-May-2017	14:28:58	703	18.28	XAMS	1156135
22-May-2017	14:28:58	197	18.28	XAMS	1156133
22-May-2017	14:28:58	95	18.28	XAMS	1156131
22-May-2017	14:26:07	162	18.275	XAMS	1149319
22-May-2017	14:26:07	586	18.275	XAMS	1149317
22-May-2017	14:21:59	615	18.275	XAMS	1138112
22-May-2017	14:21:59	70	18.275	XAMS	1138110
22-May-2017	14:19:27	608	18.275	XAMS	1132365
22-May-2017	14:18:06	616	18.275	XAMS	1129238
22-May-2017	14:15:39	636	18.275	XAMS	1123049
22-May-2017	14:14:19	5	18.275	XAMS	1119805
22-May-2017	14:14:19	663	18.275	XAMS	1119803
22-May-2017	14:10:21	621	18.275	XAMS	1109592
22-May-2017	14:08:47	329	18.275	XAMS	1105792
22-May-2017	14:08:44	311	18.275	XAMS	1105723
22-May-2017	14:06:23	696	18.28	XAMS	1099313
22-May-2017	14:04:37	733	18.28	XAMS	1094423
22-May-2017	14:03:50	621	18.285	XAMS	1092506
22-May-2017	14:00:00	156	18.275	XAMS	1082759
22-May-2017	14:00:00	400	18.275	XAMS	1082757
22-May-2017	14:00:00	171	18.275	XAMS	1082755
22-May-2017	13:58:38	637	18.285	XAMS	1079543
22-May-2017	13:56:01	702	18.28	XAMS	1072489
22-May-2017	13:54:41	272	18.28	XAMS	1069649
22-May-2017	13:54:41	372	18.28	XAMS	1069651
22-May-2017	13:50:31	180	18.275	XAMS	1058784
22-May-2017	13:50:30	500	18.275	XAMS	1058754
22-May-2017	13:50:16	368	18.28	XAMS	1058150
22-May-2017	13:50:16	249	18.28	XAMS	1058148
22-May-2017	13:46:57	606	18.28	XAMS	1051147
22-May-2017	13:46:55	19	18.285	XAMS	1051044
22-May-2017	13:46:55	590	18.285	XAMS	1051042
22-May-2017	13:45:12	380	18.29	XAMS	1046705
22-May-2017	13:45:12	233	18.29	XAMS	1046707
22-May-2017	13:44:58	696	18.295	XAMS	1045896
22-May-2017	13:44:58	723	18.295	XAMS	1045894
22-May-2017	13:41:29	170	18.295	XAMS	1038395
22-May-2017	13:41:29	170	18.295	XAMS	1038393
22-May-2017	13:41:29	2479	18.295	XAMS	1038358
22-May-2017	13:29:13	48	18.25	XAMS	1005578
22-May-2017	13:29:13	518	18.25	XAMS	1005576
22-May-2017	13:29:09	176	18.25	XAMS	1005421
22-May-2017	13:28:25	727	18.255	XAMS	1004160
22-May-2017	13:28:06	609	18.26	XAMS	1003483
22-May-2017	13:23:33	733	18.25	XAMS	995583
22-May-2017	13:19:01	744	18.25	XAMS	988445
22-May-2017	13:15:03	210	18.245	XAMS	982179
22-May-2017	13:15:03	400	18.245	XAMS	982177
22-May-2017	13:15:03	130	18.245	XAMS	982175
22-May-2017	13:13:53	480	18.25	XAMS	980545
22-May-2017	13:13:53	124	18.25	XAMS	980543
22-May-2017	13:12:46	620	18.25	XAMS	979150
22-May-2017	13:10:01	666	18.255	XAMS	974894
22-May-2017	13:09:44	69	18.255	XAMS	974536
22-May-2017	13:07:35	681	18.255	XAMS	971598
22-May-2017	13:03:52	690	18.26	XAMS	965968
22-May-2017	13:01:05	628	18.255	XAMS	962069
22-May-2017	12:57:06	403	18.255	XAMS	955118
22-May-2017	12:57:06	200	18.255	XAMS	955116
22-May-2017	12:57:06	98	18.255	XAMS	955114
22-May-2017	12:56:28	423	18.26	XAMS	954342
22-May-2017	12:56:28	200	18.26	XAMS	954340
22-May-2017	12:56:28	110	18.26	XAMS	954338
22-May-2017	12:50:51	695	18.26	XAMS	946904
22-May-2017	12:50:51	21	18.26	XAMS	946902
22-May-2017	12:49:32	635	18.26	XAMS	945511
22-May-2017	12:37:53	689	18.245	XAMS	931058
22-May-2017	12:34:23	613	18.25	XAMS	925816
22-May-2017	12:34:23	739	18.25	XAMS	925808
22-May-2017	12:33:16	894	18.255	XAMS	924415
22-May-2017	12:23:18	752	18.255	XAMS	913725
22-May-2017	12:19:40	745	18.25	XAMS	909092
22-May-2017	12:14:37	726	18.25	XAMS	903423
22-May-2017	12:08:27	650	18.255	XAMS	895781
22-May-2017	12:08:27	641	18.255	XAMS	895777
22-May-2017	12:00:46	629	18.265	XAMS	887148
22-May-2017	12:00:46	100	18.265	XAMS	887146
22-May-2017	12:00:41	23	18.265	XAMS	887055
22-May-2017	11:59:40	674	18.27	XAMS	886016
22-May-2017	11:59:40	839	18.275	XAMS	886014
22-May-2017	11:49:38	697	18.26	XAMS	875665
22-May-2017	11:49:38	110	18.265	XAMS	875662
22-May-2017	11:49:38	222	18.265	XAMS	875660
22-May-2017	11:49:18	350	18.265	XAMS	875438
22-May-2017	11:41:45	40	18.27	XAMS	868697
22-May-2017	11:41:45	544	18.27	XAMS	868695
22-May-2017	11:41:45	84	18.27	XAMS	868692
22-May-2017	11:39:10	738	18.27	XAMS	866322
22-May-2017	11:34:52	697	18.265	XAMS	861772
22-May-2017	11:26:36	318	18.25	XAMS	853866
22-May-2017	11:26:36	292	18.25	XAMS	853864
22-May-2017	11:25:53	684	18.25	XAMS	853096
22-May-2017	11:19:42	192	18.25	XAMS	848062
22-May-2017	11:19:42	496	18.25	XAMS	848060
22-May-2017	11:13:23	215	18.24	XAMS	843014
22-May-2017	11:13:01	516	18.24	XAMS	842674
22-May-2017	11:11:23	626	18.245	XAMS	841159
22-May-2017	11:08:44	244	18.25	XAMS	839173
22-May-2017	11:08:44	362	18.25	XAMS	839171
22-May-2017	11:04:29	730	18.25	XAMS	835677
22-May-2017	11:02:17	384	18.25	XAMS	833179
22-May-2017	11:02:17	243	18.25	XAMS	833177
22-May-2017	11:02:04	659	18.255	XAMS	832625
22-May-2017	10:55:02	685	18.255	XAMS	827131
22-May-2017	10:50:32	728	18.25	XAMS	823228
22-May-2017	10:49:53	663	18.25	XAMS	822595
22-May-2017	10:43:44	609	18.235	XAMS	816415
22-May-2017	10:41:31	625	18.235	XAMS	814255
22-May-2017	10:38:48	96	18.24	XAMS	812169
22-May-2017	10:38:48	617	18.24	XAMS	812167
22-May-2017	10:33:37	634	18.235	XAMS	807412
22-May-2017	10:28:17	655	18.225	XAMS	803082
22-May-2017	10:26:59	100	18.22	XAMS	802045
22-May-2017	10:22:33	80	18.225	XAMS	798525
22-May-2017	10:22:33	634	18.225	XAMS	798527
22-May-2017	10:17:51	281	18.225	XAMS	794443
22-May-2017	10:17:51	362	18.225	XAMS	794441
22-May-2017	10:12:05	740	18.23	XAMS	789792
22-May-2017	10:09:12	547	18.23	XAMS	787474
22-May-2017	10:09:12	94	18.23	XAMS	787472
22-May-2017	10:06:02	60	18.235	XAMS	785140
22-May-2017	10:06:02	543	18.235	XAMS	785138
22-May-2017	10:03:29	726	18.235	XAMS	781994
22-May-2017	09:58:37	493	18.25	XAMS	776952
22-May-2017	09:58:37	200	18.25	XAMS	776950
22-May-2017	09:56:15	244	18.255	XAMS	773108
22-May-2017	09:56:13	400	18.255	XAMS	773078
22-May-2017	09:49:56	630	18.25	XAMS	762845
22-May-2017	09:47:20	615	18.245	XAMS	758283
22-May-2017	09:43:36	220	18.245	XAMS	751108
22-May-2017	09:43:36	400	18.245	XAMS	751106
22-May-2017	09:39:04	674	18.22	XAMS	742545
22-May-2017	09:35:22	604	18.215	XAMS	735311
22-May-2017	09:35:20	650	18.215	XAMS	735234
22-May-2017	09:29:03	97	18.205	XAMS	725397
22-May-2017	09:29:03	557	18.205	XAMS	725395
22-May-2017	09:26:23	697	18.205	XAMS	721744
22-May-2017	09:23:25	622	18.22	XAMS	717240
22-May-2017	09:23:21	386	18.225	XAMS	717161
22-May-2017	09:23:21	312	18.225	XAMS	717159
22-May-2017	09:18:09	21	18.22	XAMS	707792
22-May-2017	09:18:09	626	18.22	XAMS	707794
22-May-2017	09:16:37	719	18.225	XAMS	705540
22-May-2017	09:14:47	523	18.23	XAMS	702165
22-May-2017	09:14:34	137	18.23	XAMS	701864
22-May-2017	09:13:19	668	18.235	XAMS	700296
22-May-2017	09:09:58	40	18.245	XAMS	695659
22-May-2017	09:09:58	601	18.245	XAMS	695657
22-May-2017	09:07:59	378	18.25	XAMS	692951
22-May-2017	09:07:59	340	18.25	XAMS	692953
22-May-2017	09:07:19	743	18.25	XAMS	692067
22-May-2017	09:01:44	651	18.255	XAMS	683520
22-May-2017	09:01:44	20	18.255	XAMS	683518
22-May-2017	08:57:39	628	18.255	XAMS	677013
22-May-2017	08:56:06	30	18.25	XAMS	674099
22-May-2017	08:56:06	718	18.25	XAMS	674097
22-May-2017	08:51:35	342	18.255	XAMS	667067
22-May-2017	08:51:35	400	18.255	XAMS	667065
22-May-2017	08:50:02	680	18.25	XAMS	664218
22-May-2017	08:48:11	653	18.255	XAMS	660382
22-May-2017	08:44:04	433	18.245	XAMS	653790
22-May-2017	08:44:04	172	18.245	XAMS	653788
22-May-2017	08:40:23	726	18.245	XAMS	647738
22-May-2017	08:39:43	615	18.25	XAMS	646503
22-May-2017	08:35:15	739	18.25	XAMS	638686
22-May-2017	08:33:15	260	18.25	XAMS	635361
22-May-2017	08:33:15	475	18.25	XAMS	635359
22-May-2017	08:29:56	693	18.245	XAMS	629252
22-May-2017	08:27:49	381	18.235	XAMS	625764
22-May-2017	08:27:49	281	18.235	XAMS	625762
22-May-2017	08:25:15	712	18.235	XAMS	622029
22-May-2017	08:20:11	678	18.235	XAMS	613887
22-May-2017	08:17:12	380	18.235	XAMS	609093
22-May-2017	08:17:12	303	18.235	XAMS	609091
22-May-2017	08:16:38	373	18.235	XAMS	608136
22-May-2017	08:16:38	332	18.235	XAMS	608134
22-May-2017	08:15:33	699	18.23	XAMS	606508
22-May-2017	08:13:24	667	18.225	XAMS	603183
22-May-2017	08:10:58	211	18.215	XAMS	599231
22-May-2017	08:10:58	403	18.215	XAMS	599229
22-May-2017	08:07:26	625	18.215	XAMS	591459
22-May-2017	08:04:24	734	18.21	XAMS	586321
22-May-2017	08:02:51	641	18.21	XAMS	584050
22-May-2017	08:02:51	628	18.21	XAMS	584036
22-May-2017	08:01:16	629	18.21	XAMS	581744
22-May-2017	07:55:48	654	18.185	XAMS	568703
22-May-2017	07:55:10	738	18.2	XAMS	567147
22-May-2017	07:49:24	26	18.185	XAMS	555496
22-May-2017	07:49:24	678	18.185	XAMS	555494
22-May-2017	07:49:24	661	18.185	XAMS	555492
22-May-2017	07:45:43	629	18.175	XAMS	548379
22-May-2017	07:42:50	379	18.19	XAMS	543604
22-May-2017	07:42:50	229	18.19	XAMS	543602
22-May-2017	07:37:39	703	18.195	XAMS	533761
22-May-2017	07:35:51	655	18.2	XAMS	530007
22-May-2017	07:31:00	613	18.2	XAMS	521288
22-May-2017	07:27:59	583	18.19	XAMS	515910
22-May-2017	07:26:55	708	18.195	XAMS	514071
22-May-2017	07:23:15	632	18.215	XAMS	507858
22-May-2017	07:21:47	721	18.22	XAMS	504272
22-May-2017	07:17:26	719	18.215	XAMS	495749
22-May-2017	07:17:21	137	18.225	XAMS	495501
22-May-2017	07:17:15	200	18.225	XAMS	495393
22-May-2017	07:17:15	318	18.225	XAMS	495391
22-May-2017	07:15:23	633	18.22	XAMS	491845
22-May-2017	07:15:04	505	18.225	XAMS	491229
22-May-2017	07:15:04	200	18.225	XAMS	491227
22-May-2017	07:12:20	667	18.235	XAMS	486343
22-May-2017	07:12:17	531	18.24	XAMS	486296
22-May-2017	07:12:17	190	18.24	XAMS	486294
22-May-2017	07:11:32	617	18.245	XAMS	484469
22-May-2017	07:08:18	96	18.25	XAMS	477555
22-May-2017	07:08:18	608	18.25	XAMS	477553
22-May-2017	07:06:05	287	18.24	XAMS	473091
22-May-2017	07:06:05	348	18.24	XAMS	473089
22-May-2017	07:05:27	79	18.23	XAMS	471878
22-May-2017	07:05:27	350	18.23	XAMS	471876
22-May-2017	07:05:20	322	18.23	XAMS	471717
22-May-2017	07:05:19	638	18.23	XAMS	471711

 

END

 

 

POSSEEFMEFWSEEI