Transaction in Own Shares

RNS Number : 7584G

RELX PLC

31 May 2017

 

31 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 143,937 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1670.1380 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,499,899 ordinary shares in treasury, and has 1,071,597,726 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 14,084,612 shares.

RELX NV announces that today it purchased through UBS Limited 128,156 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4137 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,513,357 ordinary shares in treasury, and has 954,729,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,308,979 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:	31 May 2017
Number of ordinary shares purchased:	143,937
Volume weighted average price paid per share (p):	1670.1380

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
31-May-2017	15:26:36	419	1666.00	XLON	1806121
31-May-2017	15:26:36	25	1666.00	XLON	1806119
31-May-2017	15:26:36	750	1666.00	XLON	1806117
31-May-2017	15:25:28	1,315	1667.00	XLON	1798118
31-May-2017	15:23:55	503	1668.00	XLON	1786182
31-May-2017	15:23:55	411	1668.00	XLON	1786180
31-May-2017	15:23:55	324	1668.00	XLON	1786178
31-May-2017	15:20:47	1,348	1668.00	XLON	1764683
31-May-2017	15:20:47	48	1668.00	XLON	1764681
31-May-2017	15:20:47	1,436	1668.00	XLON	1764679
31-May-2017	15:20:47	785	1668.00	XLON	1764675
31-May-2017	15:20:47	1,325	1668.00	XLON	1764677
31-May-2017	15:19:45	459	1668.00	XLON	1756335
31-May-2017	15:11:25	1,351	1670.00	XLON	1700258
31-May-2017	15:11:25	1,362	1670.00	XLON	1700256
31-May-2017	15:06:10	1,495	1670.00	XLON	1673572
31-May-2017	14:59:47	1,173	1669.00	XLON	1637026
31-May-2017	14:57:21	534	1670.00	XLON	1626028
31-May-2017	14:57:21	750	1670.00	XLON	1626026
31-May-2017	14:57:21	1,423	1670.00	XLON	1625995
31-May-2017	14:57:21	1,258	1670.00	XLON	1625997
31-May-2017	14:47:31	1,163	1667.00	XLON	1583532
31-May-2017	14:47:18	56	1667.00	XLON	1582739
31-May-2017	14:46:22	415	1668.00	XLON	1579020
31-May-2017	14:46:22	983	1668.00	XLON	1579018
31-May-2017	14:38:39	143	1667.00	XLON	1543691
31-May-2017	14:38:39	259	1667.00	XLON	1543689
31-May-2017	14:38:39	1,000	1667.00	XLON	1543687
31-May-2017	14:38:39	1,408	1667.00	XLON	1543666
31-May-2017	14:31:15	1,164	1665.00	XLON	1512148
31-May-2017	14:28:47	628	1667.00	XLON	1502401
31-May-2017	14:28:47	571	1667.00	XLON	1502403
31-May-2017	14:23:51	81	1666.00	XLON	1477270
31-May-2017	14:23:51	496	1666.00	XLON	1477268
31-May-2017	14:23:51	626	1666.00	XLON	1477266
31-May-2017	14:23:12	1,218	1667.00	XLON	1474276
31-May-2017	14:16:04	1,391	1668.00	XLON	1448153
31-May-2017	14:11:03	1,431	1669.00	XLON	1429986
31-May-2017	14:08:28	1,061	1666.00	XLON	1419465
31-May-2017	14:08:23	215	1666.00	XLON	1419180
31-May-2017	14:05:27	1,370	1668.00	XLON	1406804
31-May-2017	13:59:37	497	1668.00	XLON	1379133
31-May-2017	13:59:37	736	1668.00	XLON	1379135
31-May-2017	13:57:52	904	1669.00	XLON	1371522
31-May-2017	13:57:52	381	1669.00	XLON	1371520
31-May-2017	13:54:32	119	1670.00	XLON	1358120
31-May-2017	13:54:32	1,059	1670.00	XLON	1358118
31-May-2017	13:50:57	1,413	1671.00	XLON	1343544
31-May-2017	13:47:26	468	1672.00	XLON	1329046
31-May-2017	13:47:26	1,093	1672.00	XLON	1329044
31-May-2017	13:47:26	242	1672.00	XLON	1329048
31-May-2017	13:47:26	1,107	1672.00	XLON	1329050
31-May-2017	13:43:34	1,166	1672.00	XLON	1314146
31-May-2017	13:43:34	1,504	1672.00	XLON	1314144
31-May-2017	13:26:39	1,359	1671.00	XLON	1248754
31-May-2017	13:21:42	1,377	1672.00	XLON	1237380
31-May-2017	13:16:59	1,400	1673.00	XLON	1226641
31-May-2017	13:11:43	1,201	1673.00	XLON	1216591
31-May-2017	13:11:43	130	1673.00	XLON	1216589
31-May-2017	13:10:04	1,303	1674.00	XLON	1213756
31-May-2017	13:07:53	1,413	1674.00	XLON	1209485
31-May-2017	12:57:29	1,195	1675.00	XLON	1189941
31-May-2017	12:48:06	1,249	1674.00	XLON	1173317
31-May-2017	12:47:23	1,420	1675.00	XLON	1172044
31-May-2017	12:47:23	1,164	1675.00	XLON	1172042
31-May-2017	12:44:06	119	1675.00	XLON	1166435
31-May-2017	12:43:26	161	1675.00	XLON	1165522
31-May-2017	12:42:59	670	1675.00	XLON	1164778
31-May-2017	12:42:59	368	1675.00	XLON	1164774
31-May-2017	12:29:00	1,434	1675.00	XLON	1143792
31-May-2017	12:23:15	1,335	1676.00	XLON	1136186
31-May-2017	12:16:17	1,113	1675.00	XLON	1126841
31-May-2017	12:16:17	178	1675.00	XLON	1126839
31-May-2017	12:11:19	1,207	1676.00	XLON	1121137
31-May-2017	12:11:19	1,333	1676.00	XLON	1121135
31-May-2017	11:56:41	1,228	1675.00	XLON	1100786
31-May-2017	11:47:33	309	1675.00	XLON	1087744
31-May-2017	11:47:33	1,100	1675.00	XLON	1087742
31-May-2017	11:39:24	715	1674.00	XLON	1075850
31-May-2017	11:39:24	490	1674.00	XLON	1075852
31-May-2017	11:36:59	1,421	1674.00	XLON	1072877
31-May-2017	11:36:20	29	1674.00	XLON	1072276
31-May-2017	11:36:20	1,374	1674.00	XLON	1072274
31-May-2017	11:17:50	1,343	1673.00	XLON	1048261
31-May-2017	11:11:19	1,423	1673.00	XLON	1039543
31-May-2017	11:10:05	1,209	1673.00	XLON	1038111
31-May-2017	10:57:51	1,307	1673.00	XLON	1023674
31-May-2017	10:55:21	200	1674.00	XLON	1020635
31-May-2017	10:55:21	1,203	1674.00	XLON	1020633
31-May-2017	10:50:00	1,183	1675.00	XLON	1013991
31-May-2017	10:50:00	24	1675.00	XLON	1013993
31-May-2017	10:39:30	695	1675.00	XLON	1001896
31-May-2017	10:39:30	500	1675.00	XLON	1001894
31-May-2017	10:39:30	200	1675.00	XLON	1001892
31-May-2017	10:39:30	18	1675.00	XLON	1001890
31-May-2017	10:35:51	1,327	1675.00	XLON	997854
31-May-2017	10:35:24	976	1676.00	XLON	997418
31-May-2017	10:35:24	240	1676.00	XLON	997416
31-May-2017	10:26:12	1,291	1672.00	XLON	983362
31-May-2017	10:15:19	1,247	1671.00	XLON	970917
31-May-2017	10:08:27	830	1673.00	XLON	963670
31-May-2017	10:08:27	345	1673.00	XLON	963668
31-May-2017	10:02:35	1,441	1673.00	XLON	956779
31-May-2017	09:57:02	542	1671.00	XLON	944115
31-May-2017	09:57:02	107	1671.00	XLON	944113
31-May-2017	09:56:59	486	1671.00	XLON	943343
31-May-2017	09:56:55	65	1671.00	XLON	942917
31-May-2017	09:56:09	233	1671.00	XLON	937257
31-May-2017	09:48:33	1,232	1674.00	XLON	894508
31-May-2017	09:44:54	1,401	1675.00	XLON	875811
31-May-2017	09:41:14	1,598	1674.00	XLON	856072
31-May-2017	09:41:03	1,596	1674.00	XLON	854601
31-May-2017	09:28:16	1,184	1673.00	XLON	783943
31-May-2017	09:24:04	1,664	1673.00	XLON	776554
31-May-2017	09:09:43	1,331	1672.00	XLON	752630
31-May-2017	09:08:43	60	1672.00	XLON	751142
31-May-2017	09:08:43	1,152	1672.00	XLON	751140
31-May-2017	09:00:51	1,383	1669.00	XLON	737951
31-May-2017	08:53:53	362	1669.00	XLON	720899
31-May-2017	08:53:53	766	1669.00	XLON	720903
31-May-2017	08:53:53	96	1669.00	XLON	720901
31-May-2017	08:48:53	1,447	1670.00	XLON	709016
31-May-2017	08:47:25	1,288	1669.00	XLON	705938
31-May-2017	08:45:01	1,698	1670.00	XLON	701769
31-May-2017	08:36:44	1,379	1670.00	XLON	685488
31-May-2017	08:36:02	1,411	1671.00	XLON	684114
31-May-2017	08:29:43	1,213	1668.00	XLON	672259
31-May-2017	08:21:27	855	1668.00	XLON	657985
31-May-2017	08:21:27	323	1668.00	XLON	657983
31-May-2017	08:15:25	1,274	1670.00	XLON	647687
31-May-2017	08:13:38	193	1671.00	XLON	644277
31-May-2017	08:13:38	1,225	1671.00	XLON	644275
31-May-2017	08:09:43	1,279	1671.00	XLON	638819
31-May-2017	08:04:22	1,344	1668.00	XLON	624863
31-May-2017	07:58:17	1,417	1667.00	XLON	607484
31-May-2017	07:55:56	1,200	1667.00	XLON	597464
31-May-2017	07:53:57	1,433	1668.00	XLON	590479
31-May-2017	07:49:16	898	1669.00	XLON	577855
31-May-2017	07:47:20	461	1669.00	XLON	572536
31-May-2017	07:42:20	1,421	1668.00	XLON	560363
31-May-2017	07:35:51	1,310	1667.00	XLON	544659
31-May-2017	07:31:55	1,155	1667.00	XLON	534881
31-May-2017	07:31:55	151	1667.00	XLON	534879
31-May-2017	07:29:09	1,205	1666.00	XLON	528758
31-May-2017	07:26:05	691	1668.00	XLON	521885
31-May-2017	07:26:05	500	1668.00	XLON	521883
31-May-2017	07:23:58	1,374	1667.00	XLON	517143
31-May-2017	07:21:14	1,338	1667.00	XLON	511315
31-May-2017	07:15:55	316	1664.00	XLON	498821
31-May-2017	07:15:55	1,060	1664.00	XLON	498823
31-May-2017	07:15:41	1,290	1665.00	XLON	498254
31-May-2017	07:13:05	599	1663.00	XLON	492744
31-May-2017	07:13:05	847	1663.00	XLON	492742
31-May-2017	07:07:00	1,411	1660.00	XLON	479306
31-May-2017	07:04:37	1,339	1658.00	XLON	473820
31-May-2017	07:02:24	468	1656.00	XLON	469002
31-May-2017	07:02:24	754	1656.00	XLON	469000
31-May-2017	07:00:21	1,453	1654.00	XLON	463163

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:	31 May 2017
Number of ordinary shares purchased:	128,156
Volume weighted average price paid per share (€):	18.4137

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
31-May-2017	15:27:54	840	18.45	XAMS	1813068
31-May-2017	15:27:54	248	18.45	XAMS	1813066
31-May-2017	15:27:54	2	18.45	XAMS	1813064
31-May-2017	15:27:54	221	18.45	XAMS	1813062
31-May-2017	15:25:28	306	18.455	XAMS	1798213
31-May-2017	15:25:28	400	18.455	XAMS	1798211
31-May-2017	15:25:28	5	18.455	XAMS	1798209
31-May-2017	15:24:20	754	18.465	XAMS	1789595
31-May-2017	15:24:20	744	18.465	XAMS	1789593
31-May-2017	15:22:03	780	18.46	XAMS	1773884
31-May-2017	15:20:44	643	18.475	XAMS	1764188
31-May-2017	15:20:00	961	18.475	XAMS	1758352
31-May-2017	15:18:10	124	18.47	XAMS	1745422
31-May-2017	15:18:10	1299	18.47	XAMS	1745420
31-May-2017	15:13:52	740	18.45	XAMS	1715313
31-May-2017	15:13:52	34	18.45	XAMS	1715311
31-May-2017	15:13:49	197	18.45	XAMS	1714774
31-May-2017	15:13:48	457	18.45	XAMS	1714706
31-May-2017	15:11:25	659	18.465	XAMS	1700226
31-May-2017	15:10:50	11	18.47	XAMS	1696744
31-May-2017	15:10:50	114	18.47	XAMS	1696742
31-May-2017	15:10:50	67	18.47	XAMS	1696740
31-May-2017	15:10:50	586	18.47	XAMS	1696738
31-May-2017	15:10:50	193	18.47	XAMS	1696736
31-May-2017	15:10:50	583	18.47	XAMS	1696734
31-May-2017	15:10:50	707	18.47	XAMS	1696732
31-May-2017	15:06:01	1651	18.455	XAMS	1672695
31-May-2017	14:59:22	358	18.43	XAMS	1634054
31-May-2017	14:59:22	148	18.43	XAMS	1634052
31-May-2017	14:59:22	222	18.43	XAMS	1634050
31-May-2017	14:57:21	34	18.42	XAMS	1626034
31-May-2017	14:57:21	660	18.42	XAMS	1626032
31-May-2017	14:57:21	892	18.425	XAMS	1625992
31-May-2017	14:55:06	1914	18.425	XAMS	1616522
31-May-2017	14:55:06	64	18.425	XAMS	1616524
31-May-2017	14:46:21	666	18.38	XAMS	1578922
31-May-2017	14:45:18	706	18.39	XAMS	1573473
31-May-2017	14:44:30	730	18.395	XAMS	1569411
31-May-2017	14:43:33	596	18.395	XAMS	1564476
31-May-2017	14:43:33	439	18.395	XAMS	1564474
31-May-2017	14:37:04	735	18.375	XAMS	1537706
31-May-2017	14:36:38	152	18.37	XAMS	1535547
31-May-2017	14:36:38	288	18.37	XAMS	1535549
31-May-2017	14:35:11	769	18.375	XAMS	1529380
31-May-2017	14:29:57	761	18.355	XAMS	1506758
31-May-2017	14:28:50	424	18.36	XAMS	1502496
31-May-2017	14:28:50	244	18.36	XAMS	1502494
31-May-2017	14:28:33	125	18.365	XAMS	1501504
31-May-2017	14:28:33	580	18.365	XAMS	1501502
31-May-2017	14:23:57	647	18.345	XAMS	1477708
31-May-2017	14:21:36	271	18.355	XAMS	1468864
31-May-2017	14:21:21	383	18.355	XAMS	1467901
31-May-2017	14:20:10	705	18.365	XAMS	1463196
31-May-2017	14:16:42	674	18.37	XAMS	1450686
31-May-2017	14:16:05	733	18.37	XAMS	1448226
31-May-2017	14:12:24	676	18.375	XAMS	1434669
31-May-2017	14:11:15	686	18.36	XAMS	1430944
31-May-2017	14:08:49	706	18.335	XAMS	1421215
31-May-2017	14:05:04	312	18.355	XAMS	1404783
31-May-2017	14:05:04	400	18.355	XAMS	1404781
31-May-2017	14:05:04	659	18.355	XAMS	1404762
31-May-2017	14:01:06	768	18.33	XAMS	1387203
31-May-2017	13:58:16	748	18.365	XAMS	1372870
31-May-2017	13:58:16	10	18.365	XAMS	1372847
31-May-2017	13:56:50	400	18.385	XAMS	1367355
31-May-2017	13:54:30	742	18.41	XAMS	1357994
31-May-2017	13:54:28	762	18.415	XAMS	1357886
31-May-2017	13:50:25	648	18.425	XAMS	1340973
31-May-2017	13:49:53	682	18.43	XAMS	1338673
31-May-2017	13:49:42	772	18.435	XAMS	1337860
31-May-2017	13:47:30	656	18.42	XAMS	1329301
31-May-2017	13:47:30	39	18.42	XAMS	1329303
31-May-2017	13:46:56	270	18.41	XAMS	1326937
31-May-2017	13:46:31	347	18.41	XAMS	1324338
31-May-2017	13:46:28	85	18.41	XAMS	1324215
31-May-2017	13:43:34	1133	18.41	XAMS	1313998
31-May-2017	13:42:21	1302	18.41	XAMS	1309001
31-May-2017	13:35:10	643	18.385	XAMS	1282933
31-May-2017	13:33:13	208	18.385	XAMS	1275294
31-May-2017	13:33:13	400	18.385	XAMS	1275292
31-May-2017	13:33:13	400	18.385	XAMS	1275290
31-May-2017	13:31:13	276	18.38	XAMS	1266906
31-May-2017	13:31:13	400	18.38	XAMS	1266904
31-May-2017	13:26:39	468	18.39	XAMS	1248761
31-May-2017	13:26:39	244	18.39	XAMS	1248759
31-May-2017	13:23:54	191	18.39	XAMS	1242659
31-May-2017	13:23:54	586	18.39	XAMS	1242657
31-May-2017	13:21:10	330	18.4	XAMS	1236249
31-May-2017	13:20:17	342	18.4	XAMS	1234397
31-May-2017	13:16:51	217	18.41	XAMS	1226111
31-May-2017	13:16:51	496	18.41	XAMS	1226109
31-May-2017	13:15:30	77	18.41	XAMS	1223854
31-May-2017	13:14:39	647	18.41	XAMS	1222172
31-May-2017	13:09:25	29	18.435	XAMS	1212546
31-May-2017	13:09:25	739	18.435	XAMS	1212544
31-May-2017	13:09:25	116	18.435	XAMS	1212542
31-May-2017	13:09:25	614	18.435	XAMS	1212531
31-May-2017	13:09:25	53	18.435	XAMS	1212529
31-May-2017	13:08:30	578	18.435	XAMS	1210705
31-May-2017	13:03:30	672	18.435	XAMS	1201815
31-May-2017	13:02:55	62	18.435	XAMS	1200478
31-May-2017	12:57:35	526	18.45	XAMS	1190117
31-May-2017	12:57:35	211	18.45	XAMS	1190115
31-May-2017	12:57:29	761	18.455	XAMS	1189943
31-May-2017	12:57:29	5	18.455	XAMS	1189945
31-May-2017	12:50:02	698	18.44	XAMS	1176663
31-May-2017	12:47:26	333	18.445	XAMS	1172096
31-May-2017	12:47:26	103	18.445	XAMS	1172094
31-May-2017	12:47:26	220	18.445	XAMS	1172092
31-May-2017	12:47:26	31	18.445	XAMS	1172090
31-May-2017	12:47:00	486	18.445	XAMS	1171509
31-May-2017	12:47:00	7	18.445	XAMS	1171507
31-May-2017	12:47:00	170	18.445	XAMS	1171505
31-May-2017	12:47:00	208	18.445	XAMS	1171503
31-May-2017	12:44:30	490	18.445	XAMS	1166910
31-May-2017	12:39:43	688	18.45	XAMS	1160119
31-May-2017	12:39:43	13	18.45	XAMS	1160117
31-May-2017	12:33:58	240	18.445	XAMS	1151965
31-May-2017	12:33:58	521	18.445	XAMS	1151963
31-May-2017	12:29:51	344	18.435	XAMS	1145401
31-May-2017	12:29:51	400	18.435	XAMS	1145399
31-May-2017	12:28:26	64	18.445	XAMS	1142974
31-May-2017	12:28:26	703	18.445	XAMS	1142972
31-May-2017	12:23:16	753	18.445	XAMS	1136205
31-May-2017	12:22:00	583	18.435	XAMS	1134249
31-May-2017	12:13:43	763	18.44	XAMS	1124033
31-May-2017	12:11:33	640	18.44	XAMS	1121419
31-May-2017	12:06:00	383	18.435	XAMS	1113078
31-May-2017	12:05:07	46	18.435	XAMS	1112043
31-May-2017	12:05:07	206	18.435	XAMS	1112041
31-May-2017	12:02:33	692	18.435	XAMS	1108979
31-May-2017	12:02:33	93	18.435	XAMS	1108977
31-May-2017	11:56:39	229	18.44	XAMS	1100741
31-May-2017	11:56:39	400	18.44	XAMS	1100739
31-May-2017	11:56:39	149	18.44	XAMS	1100737
31-May-2017	11:56:29	722	18.445	XAMS	1100507
31-May-2017	11:55:50	782	18.45	XAMS	1099726
31-May-2017	11:47:42	709	18.445	XAMS	1088083
31-May-2017	11:45:05	200	18.43	XAMS	1083110
31-May-2017	11:45:00	210	18.43	XAMS	1082938
31-May-2017	11:42:31	413	18.43	XAMS	1079956
31-May-2017	11:42:00	342	18.43	XAMS	1079170
31-May-2017	11:39:09	650	18.435	XAMS	1075603
31-May-2017	11:34:35	692	18.435	XAMS	1070270
31-May-2017	11:34:35	673	18.435	XAMS	1070268
31-May-2017	11:29:46	768	18.435	XAMS	1064288
31-May-2017	11:29:46	64	18.435	XAMS	1064286
31-May-2017	11:28:59	2	18.435	XAMS	1063383
31-May-2017	11:18:41	748	18.435	XAMS	1049390
31-May-2017	11:16:35	759	18.44	XAMS	1046389
31-May-2017	11:07:11	652	18.44	XAMS	1035019
31-May-2017	11:05:31	677	18.44	XAMS	1033515
31-May-2017	11:00:41	756	18.43	XAMS	1027898
31-May-2017	10:56:41	686	18.44	XAMS	1022461
31-May-2017	10:55:11	673	18.45	XAMS	1020347
31-May-2017	10:49:03	400	18.465	XAMS	1013060
31-May-2017	10:49:03	346	18.465	XAMS	1013062
31-May-2017	10:48:54	491	18.465	XAMS	1012889
31-May-2017	10:44:58	295	18.465	XAMS	1008316
31-May-2017	10:40:43	35	18.475	XAMS	1003449
31-May-2017	10:40:43	40	18.475	XAMS	1003447
31-May-2017	10:40:43	562	18.475	XAMS	1003445
31-May-2017	10:35:46	306	18.485	XAMS	997758
31-May-2017	10:35:25	400	18.485	XAMS	997442
31-May-2017	10:35:16	636	18.49	XAMS	997257
31-May-2017	10:30:47	681	18.44	XAMS	988357
31-May-2017	10:28:03	429	18.44	XAMS	985539
31-May-2017	10:28:03	242	18.44	XAMS	985537
31-May-2017	10:26:12	298	18.44	XAMS	983367
31-May-2017	10:26:12	471	18.44	XAMS	983365
31-May-2017	10:17:26	556	18.435	XAMS	973325
31-May-2017	10:17:26	114	18.435	XAMS	973323
31-May-2017	10:14:30	764	18.43	XAMS	970116
31-May-2017	10:08:32	735	18.445	XAMS	963813
31-May-2017	10:03:59	644	18.425	XAMS	958656
31-May-2017	10:01:09	701	18.425	XAMS	954752
31-May-2017	09:55:23	5	18.42	XAMS	932548
31-May-2017	09:55:23	400	18.42	XAMS	932539
31-May-2017	09:55:23	323	18.42	XAMS	932537
31-May-2017	09:54:49	33	18.42	XAMS	928816
31-May-2017	09:50:44	675	18.425	XAMS	906656
31-May-2017	09:47:44	692	18.425	XAMS	890475
31-May-2017	09:44:51	704	18.435	XAMS	875604
31-May-2017	09:41:14	265	18.435	XAMS	856074
31-May-2017	09:41:00	493	18.435	XAMS	854417
31-May-2017	09:40:34	783	18.435	XAMS	851739
31-May-2017	09:39:02	844	18.44	XAMS	842505
31-May-2017	09:27:34	653	18.41	XAMS	782359
31-May-2017	09:23:51	754	18.41	XAMS	776077
31-May-2017	09:19:55	670	18.405	XAMS	769055
31-May-2017	09:17:16	651	18.405	XAMS	764536
31-May-2017	09:15:40	659	18.4	XAMS	762048
31-May-2017	09:10:15	741	18.39	XAMS	754099
31-May-2017	09:09:47	319	18.395	XAMS	752781
31-May-2017	09:09:47	400	18.395	XAMS	752779
31-May-2017	09:09:47	497	18.395	XAMS	752777
31-May-2017	09:09:47	273	18.395	XAMS	752775
31-May-2017	09:01:39	385	18.35	XAMS	739076
31-May-2017	09:01:39	278	18.35	XAMS	739074
31-May-2017	08:57:11	764	18.355	XAMS	727243
31-May-2017	08:54:15	400	18.36	XAMS	721466
31-May-2017	08:50:28	494	18.37	XAMS	713835
31-May-2017	08:50:28	214	18.37	XAMS	713833
31-May-2017	08:47:24	271	18.37	XAMS	705816
31-May-2017	08:47:24	400	18.37	XAMS	705814
31-May-2017	08:47:24	361	18.37	XAMS	705806
31-May-2017	08:47:24	256	18.37	XAMS	705802
31-May-2017	08:47:24	44	18.37	XAMS	705778
31-May-2017	08:45:18	686	18.37	XAMS	702209
31-May-2017	08:39:14	675	18.38	XAMS	690082
31-May-2017	08:36:48	715	18.395	XAMS	685614
31-May-2017	08:36:02	366	18.4	XAMS	684118
31-May-2017	08:36:02	394	18.4	XAMS	684116
31-May-2017	08:31:38	84	18.4	XAMS	675606
31-May-2017	08:31:04	700	18.4	XAMS	674631
31-May-2017	08:28:46	366	18.41	XAMS	670797
31-May-2017	08:28:46	372	18.41	XAMS	670795
31-May-2017	08:26:54	370	18.41	XAMS	667558
31-May-2017	08:23:26	500	18.405	XAMS	661683
31-May-2017	08:23:19	139	18.405	XAMS	661502
31-May-2017	08:21:26	689	18.415	XAMS	657937
31-May-2017	08:21:20	29	18.415	XAMS	657717
31-May-2017	08:18:01	658	18.425	XAMS	651979
31-May-2017	08:15:07	676	18.45	XAMS	647013
31-May-2017	08:12:22	759	18.455	XAMS	642405
31-May-2017	08:11:23	167	18.455	XAMS	640991
31-May-2017	08:11:23	510	18.455	XAMS	640993
31-May-2017	08:08:01	376	18.435	XAMS	630538
31-May-2017	08:08:01	387	18.435	XAMS	630536
31-May-2017	08:04:22	433	18.425	XAMS	624865
31-May-2017	08:04:21	338	18.425	XAMS	624837
31-May-2017	08:04:18	711	18.43	XAMS	624776
31-May-2017	08:01:14	655	18.425	XAMS	620231
31-May-2017	07:58:03	758	18.41	XAMS	606423
31-May-2017	07:53:13	769	18.425	XAMS	588594
31-May-2017	07:51:04	641	18.42	XAMS	582445
31-May-2017	07:51:04	55	18.42	XAMS	582443
31-May-2017	07:49:15	660	18.435	XAMS	577805
31-May-2017	07:49:14	72	18.44	XAMS	577728
31-May-2017	07:49:14	605	18.44	XAMS	577726
31-May-2017	07:42:10	340	18.435	XAMS	559979
31-May-2017	07:42:10	322	18.435	XAMS	559981
31-May-2017	07:39:40	650	18.425	XAMS	554686
31-May-2017	07:36:29	468	18.4	XAMS	546628
31-May-2017	07:36:29	173	18.4	XAMS	546626
31-May-2017	07:36:29	100	18.4	XAMS	546624
31-May-2017	07:36:03	683	18.415	XAMS	545167
31-May-2017	07:31:55	394	18.415	XAMS	534891
31-May-2017	07:31:55	315	18.415	XAMS	534887
31-May-2017	07:31:55	635	18.42	XAMS	534883
31-May-2017	07:27:20	754	18.405	XAMS	524405
31-May-2017	07:25:41	5	18.43	XAMS	521060
31-May-2017	07:25:41	598	18.43	XAMS	521058
31-May-2017	07:25:41	46	18.43	XAMS	521056
31-May-2017	07:24:22	638	18.405	XAMS	517962
31-May-2017	07:21:54	763	18.4	XAMS	512876
31-May-2017	07:21:24	369	18.405	XAMS	511744
31-May-2017	07:21:24	95	18.405	XAMS	511742
31-May-2017	07:21:24	313	18.405	XAMS	511746
31-May-2017	07:16:16	365	18.36	XAMS	499859
31-May-2017	07:16:16	400	18.36	XAMS	499857
31-May-2017	07:15:46	635	18.365	XAMS	498452
31-May-2017	07:12:59	110	18.355	XAMS	492433
31-May-2017	07:12:59	674	18.355	XAMS	492431
31-May-2017	07:11:02	384	18.345	XAMS	488722
31-May-2017	07:11:02	400	18.345	XAMS	488720
31-May-2017	07:11:02	527	18.345	XAMS	488716
31-May-2017	07:11:02	355	18.345	XAMS	488714
31-May-2017	07:08:50	720	18.315	XAMS	483817
31-May-2017	07:04:37	694	18.275	XAMS	473818
31-May-2017	07:04:36	741	18.285	XAMS	473790
31-May-2017	07:04:36	777	18.285	XAMS	473739
31-May-2017	07:00:25	655	18.275	XAMS	464204
31-May-2017	07:00:25	722	18.285	XAMS	464193

 

END

 

 

POSSDDFMFFWSESI