Transaction in Own Shares

RNS Number : 7873E

RELX PLC

10 May 2017

 

10 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 151,860 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1602.2201 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 71,437,585 ordinary shares in treasury, and has 1,073,536,610 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,022,298 shares.

RELX NV announces that today it purchased through UBS Limited 135,210 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2608 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,677,156 ordinary shares in treasury, and has 956,474,678 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,472,778 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:	10 May 2017
Number of ordinary shares purchased:	151,860
Volume weighted average price paid per share (p):	1602.2201

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
10-May-2017	15:28:46	926	1605.00	XLON	1386371
10-May-2017	15:28:46	545	1605.00	XLON	1386367
10-May-2017	15:28:46	36	1605.00	XLON	1386369
10-May-2017	15:27:18	1,734	1605.00	XLON	1381856
10-May-2017	15:26:24	68	1606.00	XLON	1378982
10-May-2017	15:26:24	466	1606.00	XLON	1378980
10-May-2017	15:26:24	500	1606.00	XLON	1378978
10-May-2017	15:26:24	336	1606.00	XLON	1378976
10-May-2017	15:25:12	500	1605.00	XLON	1374542
10-May-2017	15:25:12	869	1605.00	XLON	1374540
10-May-2017	15:25:12	41	1605.00	XLON	1374544
10-May-2017	15:25:12	244	1605.00	XLON	1374538
10-May-2017	15:23:09	186	1605.00	XLON	1367060
10-May-2017	15:23:09	100	1605.00	XLON	1367058
10-May-2017	15:23:09	1,065	1605.00	XLON	1367056
10-May-2017	15:21:29	116	1605.00	XLON	1361290
10-May-2017	15:21:29	500	1605.00	XLON	1361288
10-May-2017	15:21:29	500	1605.00	XLON	1361286
10-May-2017	15:21:29	356	1605.00	XLON	1361284
10-May-2017	15:19:12	600	1605.00	XLON	1351603
10-May-2017	15:19:12	173	1605.00	XLON	1351601
10-May-2017	15:19:12	87	1605.00	XLON	1351599
10-May-2017	15:19:12	700	1605.00	XLON	1351605
10-May-2017	15:19:12	144	1605.00	XLON	1351607
10-May-2017	15:12:16	848	1603.00	XLON	1329478
10-May-2017	15:08:16	397	1604.00	XLON	1317975
10-May-2017	15:08:16	973	1604.00	XLON	1317973
10-May-2017	15:03:19	1,281	1604.00	XLON	1303713
10-May-2017	15:01:33	1,198	1604.00	XLON	1297896
10-May-2017	15:01:33	1,275	1604.00	XLON	1297890
10-May-2017	14:59:44	1,365	1604.00	XLON	1290518
10-May-2017	14:59:44	1,254	1604.00	XLON	1290471
10-May-2017	14:59:44	523	1604.00	XLON	1290445
10-May-2017	14:59:44	549	1604.00	XLON	1290443
10-May-2017	14:47:42	868	1604.00	XLON	1256504
10-May-2017	14:47:01	511	1604.00	XLON	1254047
10-May-2017	14:43:32	428	1604.00	XLON	1244519
10-May-2017	14:43:17	400	1604.00	XLON	1243965
10-May-2017	14:43:17	439	1604.00	XLON	1243963
10-May-2017	14:37:37	907	1605.00	XLON	1230221
10-May-2017	14:37:37	146	1605.00	XLON	1230219
10-May-2017	14:37:37	294	1605.00	XLON	1230217
10-May-2017	14:34:45	1,361	1605.00	XLON	1222938
10-May-2017	14:34:45	1,378	1605.00	XLON	1222936
10-May-2017	14:31:07	1,250	1605.00	XLON	1213758
10-May-2017	14:25:59	1,285	1606.00	XLON	1200729
10-May-2017	14:23:13	643	1606.00	XLON	1192614
10-May-2017	14:23:13	804	1606.00	XLON	1192612
10-May-2017	14:19:34	417	1606.00	XLON	1183160
10-May-2017	14:19:34	500	1606.00	XLON	1183158
10-May-2017	14:19:34	600	1606.00	XLON	1183156
10-May-2017	14:19:34	1,419	1606.00	XLON	1183152
10-May-2017	14:19:34	502	1606.00	XLON	1183150
10-May-2017	14:19:34	842	1606.00	XLON	1183148
10-May-2017	14:06:06	1,335	1606.00	XLON	1148991
10-May-2017	14:06:05	1,380	1606.00	XLON	1148911
10-May-2017	14:02:51	1,393	1607.00	XLON	1140721
10-May-2017	14:02:51	1,195	1607.00	XLON	1140719
10-May-2017	14:02:51	487	1607.00	XLON	1140717
10-May-2017	13:58:53	217	1605.00	XLON	1129123
10-May-2017	13:58:06	1,512	1605.00	XLON	1126775
10-May-2017	13:46:28	895	1603.00	XLON	1098407
10-May-2017	13:46:21	1,227	1603.00	XLON	1098251
10-May-2017	13:40:28	1,599	1604.00	XLON	1085076
10-May-2017	13:40:28	1,300	1604.00	XLON	1085074
10-May-2017	13:40:28	1,051	1604.00	XLON	1085072
10-May-2017	13:39:59	301	1604.00	XLON	1083864
10-May-2017	13:30:42	2,288	1605.00	XLON	1059934
10-May-2017	13:30:22	210	1606.00	XLON	1058948
10-May-2017	13:30:22	1,067	1606.00	XLON	1058950
10-May-2017	13:30:22	1,411	1606.00	XLON	1058952
10-May-2017	13:30:22	1,274	1606.00	XLON	1058946
10-May-2017	13:21:05	1,249	1606.00	XLON	1039215
10-May-2017	13:04:11	1,258	1607.00	XLON	1014469
10-May-2017	13:04:11	823	1607.00	XLON	1014467
10-May-2017	12:58:32	540	1607.00	XLON	1006410
10-May-2017	12:47:44	443	1608.00	XLON	992004
10-May-2017	12:47:44	895	1608.00	XLON	992002
10-May-2017	12:47:38	1,202	1608.00	XLON	991816
10-May-2017	12:47:29	1,351	1608.00	XLON	991586
10-May-2017	12:47:14	915	1608.00	XLON	991284
10-May-2017	12:45:58	98	1608.00	XLON	989521
10-May-2017	12:45:13	420	1608.00	XLON	988725
10-May-2017	12:45:13	204	1608.00	XLON	988723
10-May-2017	12:42:08	341	1608.00	XLON	984516
10-May-2017	12:41:26	699	1608.00	XLON	983698
10-May-2017	12:38:25	124	1608.00	XLON	979608
10-May-2017	12:38:25	2,000	1608.00	XLON	979606
10-May-2017	12:36:45	805	1608.00	XLON	977606
10-May-2017	12:34:00	1,422	1609.00	XLON	973954
10-May-2017	12:05:37	848	1606.00	XLON	938841
10-May-2017	12:02:35	1,517	1606.00	XLON	935413
10-May-2017	11:46:10	1,414	1605.00	XLON	919115
10-May-2017	11:35:49	250	1602.00	XLON	908593
10-May-2017	11:35:03	420	1602.00	XLON	907496
10-May-2017	11:34:57	887	1602.00	XLON	907292
10-May-2017	11:34:46	1,258	1602.00	XLON	907012
10-May-2017	11:12:03	384	1603.00	XLON	885233
10-May-2017	11:12:03	983	1603.00	XLON	885231
10-May-2017	11:04:52	746	1604.00	XLON	878079
10-May-2017	11:04:52	627	1604.00	XLON	878077
10-May-2017	11:03:32	1,169	1604.00	XLON	876705
10-May-2017	11:03:29	193	1604.00	XLON	876628
10-May-2017	11:02:32	1,305	1604.00	XLON	875685
10-May-2017	10:58:36	1,936	1603.00	XLON	871155
10-May-2017	10:53:47	3,006	1604.00	XLON	866456
10-May-2017	10:40:07	80	1600.00	XLON	853874
10-May-2017	10:29:10	1,272	1600.00	XLON	843153
10-May-2017	10:21:10	1,385	1600.00	XLON	835694
10-May-2017	10:08:27	632	1599.00	XLON	820631
10-May-2017	10:08:27	700	1599.00	XLON	820629
10-May-2017	10:08:27	1,327	1599.00	XLON	820627
10-May-2017	09:49:06	348	1599.00	XLON	795569
10-May-2017	09:49:06	881	1599.00	XLON	795567
10-May-2017	09:41:57	250	1599.00	XLON	785574
10-May-2017	09:41:57	300	1599.00	XLON	785572
10-May-2017	09:41:57	560	1599.00	XLON	785576
10-May-2017	09:41:57	250	1599.00	XLON	785570
10-May-2017	09:41:57	1,153	1599.00	XLON	785556
10-May-2017	09:41:57	150	1599.00	XLON	785554
10-May-2017	09:35:15	1,440	1599.00	XLON	775110
10-May-2017	09:21:49	1,366	1600.00	XLON	754041
10-May-2017	09:14:46	226	1600.00	XLON	741641
10-May-2017	09:14:46	10	1600.00	XLON	741639
10-May-2017	09:14:22	14	1600.00	XLON	740780
10-May-2017	09:13:28	442	1600.00	XLON	739131
10-May-2017	09:13:03	652	1600.00	XLON	738503
10-May-2017	09:04:19	1,330	1599.00	XLON	725004
10-May-2017	08:56:16	1,339	1599.00	XLON	714245
10-May-2017	08:55:12	1,323	1599.00	XLON	712521
10-May-2017	08:47:15	1,456	1597.00	XLON	701803
10-May-2017	08:44:32	1,411	1597.00	XLON	697915
10-May-2017	08:44:32	218	1597.00	XLON	697913
10-May-2017	08:43:07	506	1597.00	XLON	695657
10-May-2017	08:42:29	474	1597.00	XLON	694605
10-May-2017	08:41:10	1,202	1597.00	XLON	692491
10-May-2017	08:28:53	455	1594.00	XLON	674622
10-May-2017	08:21:32	787	1594.00	XLON	663563
10-May-2017	08:16:34	1,445	1594.00	XLON	656806
10-May-2017	08:12:30	1,316	1594.00	XLON	650112
10-May-2017	08:10:54	1,318	1595.00	XLON	647252
10-May-2017	08:00:09	934	1593.00	XLON	629328
10-May-2017	08:00:09	361	1593.00	XLON	629326
10-May-2017	07:57:21	297	1593.00	XLON	622901
10-May-2017	07:57:21	1,014	1593.00	XLON	622899
10-May-2017	07:56:37	1,431	1593.00	XLON	621653
10-May-2017	07:56:13	968	1594.00	XLON	620851
10-May-2017	07:56:13	400	1594.00	XLON	620849
10-May-2017	07:56:13	53	1594.00	XLON	620847
10-May-2017	07:53:34	24	1594.00	XLON	616323
10-May-2017	07:52:35	1,262	1596.00	XLON	614434
10-May-2017	07:50:45	1,385	1596.00	XLON	611062
10-May-2017	07:44:54	1,287	1597.00	XLON	602146
10-May-2017	07:38:48	1,440	1598.00	XLON	593488
10-May-2017	07:37:51	1,386	1598.00	XLON	591914
10-May-2017	07:37:45	1,196	1598.00	XLON	591764
10-May-2017	07:37:17	689	1598.00	XLON	590960
10-May-2017	07:37:17	571	1598.00	XLON	590958
10-May-2017	07:37:17	15	1598.00	XLON	590956
10-May-2017	07:35:55	1,460	1598.00	XLON	588546
10-May-2017	07:33:13	1,347	1597.00	XLON	584602
10-May-2017	07:29:22	1,018	1598.00	XLON	578403
10-May-2017	07:29:21	186	1598.00	XLON	578401
10-May-2017	07:29:08	1,416	1599.00	XLON	578029
10-May-2017	07:28:55	1,612	1600.00	XLON	577733
10-May-2017	07:27:44	211	1601.00	XLON	575827
10-May-2017	07:27:44	1,159	1601.00	XLON	575825
10-May-2017	07:27:44	1,361	1601.00	XLON	575823
10-May-2017	07:26:17	1,509	1601.00	XLON	573165
10-May-2017	07:26:17	1,172	1601.00	XLON	573163
10-May-2017	07:23:58	1,269	1599.00	XLON	569051
10-May-2017	07:22:46	1,267	1600.00	XLON	567140
10-May-2017	07:21:26	841	1601.00	XLON	564974
10-May-2017	07:21:26	338	1601.00	XLON	564972
10-May-2017	07:19:59	1,338	1601.00	XLON	562378
10-May-2017	07:19:15	121	1601.00	XLON	561218
10-May-2017	07:15:33	496	1600.00	XLON	555076
10-May-2017	07:15:33	546	1600.00	XLON	555074
10-May-2017	07:15:14	228	1600.00	XLON	554540
10-May-2017	07:14:16	1,227	1601.00	XLON	552797
10-May-2017	07:12:56	199	1601.00	XLON	550660
10-May-2017	07:11:26	736	1602.00	XLON	547524
10-May-2017	07:11:26	332	1602.00	XLON	547522
10-May-2017	07:11:26	187	1602.00	XLON	547520
10-May-2017	07:11:11	230	1602.00	XLON	546925

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:	10 May 2017
Number of ordinary shares purchased:	135,210
Volume weighted average price paid per share (€):	18.2608

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
10-May-2017	15:29:08	6	18.26	XAMS	1387869
10-May-2017	15:29:08	306	18.26	XAMS	1387867
10-May-2017	15:29:08	200	18.26	XAMS	1387865
10-May-2017	15:29:08	320	18.26	XAMS	1387863
10-May-2017	15:29:08	225	18.26	XAMS	1387861
10-May-2017	15:27:18	795	18.255	XAMS	1381858
10-May-2017	15:26:35	658	18.255	XAMS	1379664
10-May-2017	15:26:35	331	18.255	XAMS	1379662
10-May-2017	15:24:12	693	18.245	XAMS	1371089
10-May-2017	15:22:22	394	18.25	XAMS	1364406
10-May-2017	15:22:22	313	18.25	XAMS	1364404
10-May-2017	15:20:43	704	18.255	XAMS	1358473
10-May-2017	15:19:37	331	18.25	XAMS	1353520
10-May-2017	15:19:37	400	18.25	XAMS	1353518
10-May-2017	15:19:37	836	18.25	XAMS	1353513
10-May-2017	15:19:37	330	18.25	XAMS	1353511
10-May-2017	15:17:37	325	18.25	XAMS	1346088
10-May-2017	15:17:37	746	18.25	XAMS	1346090
10-May-2017	15:17:37	615	18.25	XAMS	1346092
10-May-2017	15:15:36	281	18.25	XAMS	1339235
10-May-2017	15:12:29	647	18.25	XAMS	1330094
10-May-2017	15:12:01	711	18.25	XAMS	1328571
10-May-2017	15:11:17	733	18.25	XAMS	1326544
10-May-2017	15:08:16	743	18.255	XAMS	1317977
10-May-2017	15:06:13	711	18.265	XAMS	1312167
10-May-2017	15:05:02	613	18.26	XAMS	1308630
10-May-2017	15:03:14	749	18.26	XAMS	1303258
10-May-2017	15:01:23	79	18.26	XAMS	1297283
10-May-2017	15:01:13	634	18.26	XAMS	1296761
10-May-2017	14:59:44	604	18.255	XAMS	1290439
10-May-2017	14:59:16	893	18.26	XAMS	1288760
10-May-2017	14:57:52	2200	18.25	XAMS	1284088
10-May-2017	14:52:54	645	18.24	XAMS	1270432
10-May-2017	14:52:35	612	18.245	XAMS	1269618
10-May-2017	14:51:34	395	18.24	XAMS	1266941
10-May-2017	14:51:34	238	18.24	XAMS	1266943
10-May-2017	14:48:10	681	18.24	XAMS	1257724
10-May-2017	14:48:10	632	18.24	XAMS	1257721
10-May-2017	14:47:01	747	18.245	XAMS	1254045
10-May-2017	14:43:32	24	18.245	XAMS	1244527
10-May-2017	14:43:32	268	18.245	XAMS	1244523
10-May-2017	14:43:32	400	18.245	XAMS	1244521
10-May-2017	14:43:32	621	18.245	XAMS	1244513
10-May-2017	14:43:32	643	18.245	XAMS	1244511
10-May-2017	14:43:32	433	18.245	XAMS	1244515
10-May-2017	14:43:32	195	18.245	XAMS	1244517
10-May-2017	14:36:28	719	18.255	XAMS	1227224
10-May-2017	14:34:02	606	18.255	XAMS	1220987
10-May-2017	14:34:02	640	18.255	XAMS	1220969
10-May-2017	14:25:16	722	18.28	XAMS	1198190
10-May-2017	14:23:08	46	18.285	XAMS	1192508
10-May-2017	14:23:08	670	18.285	XAMS	1192506
10-May-2017	14:19:53	401	18.275	XAMS	1185063
10-May-2017	14:19:53	227	18.275	XAMS	1185065
10-May-2017	14:19:42	117	18.275	XAMS	1184681
10-May-2017	14:19:34	688	18.28	XAMS	1183172
10-May-2017	14:17:58	268	18.285	XAMS	1179581
10-May-2017	14:17:58	475	18.285	XAMS	1179579
10-May-2017	14:15:19	620	18.29	XAMS	1173210
10-May-2017	14:13:55	260	18.29	XAMS	1169649
10-May-2017	14:13:54	454	18.29	XAMS	1169631
10-May-2017	14:11:10	619	18.29	XAMS	1162804
10-May-2017	14:08:14	673	18.29	XAMS	1154619
10-May-2017	14:06:16	686	18.295	XAMS	1149535
10-May-2017	14:05:44	649	18.3	XAMS	1147995
10-May-2017	14:04:12	623	18.3	XAMS	1143910
10-May-2017	14:04:12	3	18.3	XAMS	1143908
10-May-2017	14:03:01	1046	18.305	XAMS	1141204
10-May-2017	14:02:51	1856	18.31	XAMS	1140711
10-May-2017	13:57:37	746	18.29	XAMS	1125727
10-May-2017	13:57:28	656	18.29	XAMS	1125413
10-May-2017	13:56:08	685	18.295	XAMS	1122192
10-May-2017	13:51:44	722	18.265	XAMS	1110897
10-May-2017	13:50:52	637	18.265	XAMS	1108906
10-May-2017	13:47:16	617	18.265	XAMS	1100639
10-May-2017	13:46:37	672	18.265	XAMS	1098553
10-May-2017	13:45:44	130	18.27	XAMS	1096968
10-May-2017	13:45:44	572	18.27	XAMS	1096965
10-May-2017	13:43:11	699	18.27	XAMS	1090852
10-May-2017	13:38:52	120	18.28	XAMS	1081199
10-May-2017	13:38:52	400	18.28	XAMS	1081201
10-May-2017	13:38:52	123	18.28	XAMS	1081203
10-May-2017	13:36:59	199	18.285	XAMS	1076942
10-May-2017	13:36:59	550	18.285	XAMS	1076940
10-May-2017	13:36:59	281	18.285	XAMS	1076936
10-May-2017	13:36:59	352	18.285	XAMS	1076934
10-May-2017	13:36:59	75	18.285	XAMS	1076932
10-May-2017	13:36:44	600	18.285	XAMS	1076463
10-May-2017	13:36:41	43	18.285	XAMS	1076375
10-May-2017	13:36:19	735	18.285	XAMS	1075390
10-May-2017	13:30:14	665	18.295	XAMS	1058266
10-May-2017	13:29:49	721	18.295	XAMS	1055167
10-May-2017	13:28:14	657	18.305	XAMS	1052308
10-May-2017	13:25:06	97	18.295	XAMS	1046741
10-May-2017	13:25:06	400	18.295	XAMS	1046739
10-May-2017	13:25:06	130	18.295	XAMS	1046737
10-May-2017	13:23:50	681	18.295	XAMS	1044263
10-May-2017	13:23:34	673	18.3	XAMS	1043792
10-May-2017	13:20:07	53	18.3	XAMS	1037605
10-May-2017	13:20:07	344	18.3	XAMS	1037603
10-May-2017	13:20:02	225	18.3	XAMS	1037457
10-May-2017	13:17:32	717	18.3	XAMS	1033488
10-May-2017	13:13:51	683	18.3	XAMS	1027933
10-May-2017	13:12:33	125	18.305	XAMS	1026536
10-May-2017	13:12:17	600	18.305	XAMS	1026036
10-May-2017	13:11:20	697	18.3	XAMS	1024731
10-May-2017	13:08:40	726	18.295	XAMS	1021262
10-May-2017	13:08:40	538	18.295	XAMS	1021260
10-May-2017	13:08:14	300	18.295	XAMS	1020441
10-May-2017	13:00:49	588	18.285	XAMS	1009666
10-May-2017	13:00:49	65	18.285	XAMS	1009670
10-May-2017	13:00:49	45	18.285	XAMS	1009668
10-May-2017	12:56:16	698	18.29	XAMS	1003402
10-May-2017	12:54:04	666	18.3	XAMS	1000660
10-May-2017	12:50:29	242	18.3	XAMS	996084
10-May-2017	12:50:29	500	18.3	XAMS	996082
10-May-2017	12:47:25	710	18.305	XAMS	991505
10-May-2017	12:44:45	34	18.3	XAMS	987758
10-May-2017	12:44:45	581	18.3	XAMS	987756
10-May-2017	12:43:51	232	18.305	XAMS	986493
10-May-2017	12:42:21	388	18.305	XAMS	984738
10-May-2017	12:38:17	224	18.3	XAMS	979459
10-May-2017	12:38:17	400	18.3	XAMS	979457
10-May-2017	12:35:01	615	18.31	XAMS	975455
10-May-2017	12:34:59	672	18.31	XAMS	975410
10-May-2017	12:32:05	618	18.31	XAMS	971106
10-May-2017	12:32:05	65	18.31	XAMS	971108
10-May-2017	12:31:43	617	18.31	XAMS	970615
10-May-2017	12:31:13	791	18.31	XAMS	969861
10-May-2017	12:22:59	715	18.28	XAMS	958230
10-May-2017	12:18:33	54	18.29	XAMS	952709
10-May-2017	12:18:26	267	18.29	XAMS	952605
10-May-2017	12:18:13	313	18.29	XAMS	952325
10-May-2017	12:14:30	498	18.295	XAMS	948558
10-May-2017	12:14:30	232	18.295	XAMS	948556
10-May-2017	12:09:32	344	18.295	XAMS	942260
10-May-2017	12:09:08	263	18.295	XAMS	941932
10-May-2017	12:08:39	630	18.295	XAMS	941468
10-May-2017	12:05:46	711	18.29	XAMS	938941
10-May-2017	12:02:35	663	18.295	XAMS	935415
10-May-2017	11:57:35	612	18.295	XAMS	930546
10-May-2017	11:57:35	644	18.295	XAMS	930544
10-May-2017	11:52:55	731	18.295	XAMS	925951
10-May-2017	11:50:24	611	18.295	XAMS	923382
10-May-2017	11:46:10	400	18.285	XAMS	919111
10-May-2017	11:46:10	311	18.285	XAMS	919113
10-May-2017	11:45:14	630	18.285	XAMS	918154
10-May-2017	11:36:31	67	18.26	XAMS	909345
10-May-2017	11:36:30	653	18.26	XAMS	909305
10-May-2017	11:35:01	629	18.26	XAMS	907429
10-May-2017	11:33:00	721	18.25	XAMS	905464
10-May-2017	11:27:50	606	18.255	XAMS	900333
10-May-2017	11:23:46	51	18.25	XAMS	896899
10-May-2017	11:23:46	593	18.25	XAMS	896897
10-May-2017	11:19:09	15	18.26	XAMS	892462
10-May-2017	11:19:09	600	18.26	XAMS	892460
10-May-2017	11:16:12	745	18.255	XAMS	889488
10-May-2017	11:14:55	702	18.265	XAMS	888224
10-May-2017	11:11:35	715	18.26	XAMS	884646
10-May-2017	11:06:49	46	18.255	XAMS	879970
10-May-2017	11:06:16	181	18.255	XAMS	879271
10-May-2017	11:05:56	6	18.255	XAMS	879007
10-May-2017	11:05:56	400	18.255	XAMS	879009
10-May-2017	11:05:07	611	18.26	XAMS	878326
10-May-2017	11:03:24	644	18.265	XAMS	876567
10-May-2017	11:02:11	622	18.27	XAMS	874648
10-May-2017	10:55:34	677	18.255	XAMS	868358
10-May-2017	10:55:32	677	18.26	XAMS	868298
10-May-2017	10:49:34	659	18.26	XAMS	862608
10-May-2017	10:48:26	740	18.26	XAMS	861542
10-May-2017	10:44:30	831	18.25	XAMS	857943
10-May-2017	10:39:40	609	18.235	XAMS	853547
10-May-2017	10:34:37	191	18.235	XAMS	848510
10-May-2017	10:34:03	465	18.235	XAMS	847908
10-May-2017	10:29:10	204	18.23	XAMS	843171
10-May-2017	10:29:10	158	18.23	XAMS	843168
10-May-2017	10:28:29	238	18.23	XAMS	842491
10-May-2017	10:28:27	16	18.23	XAMS	842468
10-May-2017	10:28:27	666	18.23	XAMS	842466
10-May-2017	10:23:27	83	18.23	XAMS	837741
10-May-2017	10:23:18	275	18.23	XAMS	837614
10-May-2017	10:23:18	270	18.23	XAMS	837609
10-May-2017	10:20:20	79	18.235	XAMS	834908
10-May-2017	10:19:50	259	18.235	XAMS	834254
10-May-2017	10:19:45	344	18.235	XAMS	834077
10-May-2017	10:17:40	153	18.23	XAMS	832187
10-May-2017	10:17:40	503	18.23	XAMS	832185
10-May-2017	10:14:15	318	18.22	XAMS	826795
10-May-2017	10:14:15	395	18.22	XAMS	826793
10-May-2017	10:09:34	620	18.22	XAMS	821795
10-May-2017	10:07:29	646	18.225	XAMS	819823
10-May-2017	10:05:26	661	18.23	XAMS	817700
10-May-2017	10:04:35	333	18.235	XAMS	816752
10-May-2017	10:04:35	387	18.235	XAMS	816750
10-May-2017	09:56:42	631	18.225	XAMS	807322
10-May-2017	09:56:37	81	18.225	XAMS	807238
10-May-2017	09:53:51	749	18.225	XAMS	802622
10-May-2017	09:49:06	718	18.23	XAMS	795564
10-May-2017	09:44:49	230	18.23	XAMS	789600
10-May-2017	09:44:49	500	18.23	XAMS	789598
10-May-2017	09:43:12	365	18.23	XAMS	787329
10-May-2017	09:42:51	272	18.23	XAMS	786945
10-May-2017	09:37:28	691	18.235	XAMS	778800
10-May-2017	09:32:59	678	18.235	XAMS	772224
10-May-2017	09:29:43	82	18.24	XAMS	767648
10-May-2017	09:29:43	220	18.24	XAMS	767644
10-May-2017	09:29:43	400	18.24	XAMS	767646
10-May-2017	09:25:27	313	18.24	XAMS	759175
10-May-2017	09:25:27	358	18.24	XAMS	759173
10-May-2017	09:23:39	65	18.24	XAMS	756772
10-May-2017	09:23:39	540	18.24	XAMS	756770
10-May-2017	09:22:41	644	18.235	XAMS	755651
10-May-2017	09:15:59	689	18.23	XAMS	744399
10-May-2017	09:15:55	744	18.235	XAMS	744287
10-May-2017	09:14:48	77	18.235	XAMS	741693
10-May-2017	09:14:48	639	18.235	XAMS	741695
10-May-2017	09:05:39	615	18.23	XAMS	726864
10-May-2017	09:03:38	715	18.235	XAMS	724231
10-May-2017	08:56:16	117	18.24	XAMS	714243
10-May-2017	08:56:16	514	18.24	XAMS	714241
10-May-2017	08:55:53	625	18.245	XAMS	713640
10-May-2017	08:52:07	681	18.24	XAMS	708438
10-May-2017	08:47:14	270	18.245	XAMS	701689
10-May-2017	08:47:14	465	18.245	XAMS	701687
10-May-2017	08:43:40	732	18.25	XAMS	696720
10-May-2017	08:43:40	17	18.25	XAMS	696718
10-May-2017	08:41:08	640	18.25	XAMS	692456
10-May-2017	08:36:26	57	18.245	XAMS	685635
10-May-2017	08:36:24	300	18.245	XAMS	685620
10-May-2017	08:36:21	269	18.245	XAMS	685512
10-May-2017	08:32:50	680	18.24	XAMS	680378
10-May-2017	08:31:25	100	18.24	XAMS	678280
10-May-2017	08:31:25	603	18.24	XAMS	678282
10-May-2017	08:29:20	312	18.235	XAMS	675208
10-May-2017	08:29:20	300	18.235	XAMS	675206
10-May-2017	08:28:03	410	18.23	XAMS	673287
10-May-2017	08:28:03	283	18.23	XAMS	673285
10-May-2017	08:24:09	733	18.225	XAMS	667679
10-May-2017	08:16:28	725	18.225	XAMS	656635
10-May-2017	08:12:01	500	18.225	XAMS	649388
10-May-2017	08:10:54	617	18.235	XAMS	647255
10-May-2017	08:06:58	384	18.235	XAMS	640950
10-May-2017	08:06:58	315	18.235	XAMS	640948
10-May-2017	08:06:24	612	18.225	XAMS	639881
10-May-2017	08:03:57	740	18.22	XAMS	635565
10-May-2017	08:02:49	146	18.215	XAMS	633628
10-May-2017	08:02:49	561	18.215	XAMS	633626
10-May-2017	07:57:43	330	18.2	XAMS	623637
10-May-2017	07:57:43	400	18.2	XAMS	623635
10-May-2017	07:55:58	400	18.21	XAMS	620359
10-May-2017	07:55:58	59	18.21	XAMS	620361
10-May-2017	07:55:58	276	18.21	XAMS	620357
10-May-2017	07:53:24	36	18.21	XAMS	616034
10-May-2017	07:51:35	100	18.21	XAMS	612701
10-May-2017	07:51:35	497	18.21	XAMS	612691
10-May-2017	07:49:01	735	18.215	XAMS	608209
10-May-2017	07:44:41	731	18.215	XAMS	601836
10-May-2017	07:40:59	610	18.225	XAMS	596599
10-May-2017	07:38:47	631	18.23	XAMS	593456
10-May-2017	07:35:55	741	18.22	XAMS	588544
10-May-2017	07:34:28	627	18.22	XAMS	586352
10-May-2017	07:33:12	673	18.215	XAMS	584578
10-May-2017	07:29:14	742	18.23	XAMS	578156
10-May-2017	07:28:08	616	18.25	XAMS	576446
10-May-2017	07:28:08	668	18.255	XAMS	576444
10-May-2017	07:27:08	606	18.26	XAMS	574723
10-May-2017	07:26:17	636	18.255	XAMS	573158
10-May-2017	07:25:36	695	18.255	XAMS	571835
10-May-2017	07:25:20	648	18.235	XAMS	571460
10-May-2017	07:22:47	92	18.25	XAMS	567151
10-May-2017	07:22:47	96	18.25	XAMS	567149
10-May-2017	07:22:47	496	18.25	XAMS	567147
10-May-2017	07:22:25	92	18.265	XAMS	566512
10-May-2017	07:22:25	620	18.265	XAMS	566510
10-May-2017	07:19:59	665	18.275	XAMS	562380
10-May-2017	07:18:15	334	18.275	XAMS	559511
10-May-2017	07:18:15	400	18.275	XAMS	559506
10-May-2017	07:15:34	676	18.255	XAMS	555133
10-May-2017	07:11:44	17	18.27	XAMS	548131
10-May-2017	07:11:44	700	18.27	XAMS	548129
10-May-2017	07:11:26	650	18.28	XAMS	547526
10-May-2017	07:07:41	737	18.265	XAMS	540650
10-May-2017	07:07:32	44	18.27	XAMS	540415
10-May-2017	07:07:32	500	18.27	XAMS	540412
10-May-2017	07:07:32	92	18.27	XAMS	540410

 

END

 

 

POSSFDFMSFWSEEI