Transaction in Own Shares

RNS Number : 5181E

RELX PLC

08 May 2017

 

8 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 152,832 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1590.2125 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 71,132,867 ordinary shares in treasury, and has 1,073,812,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,717,580 shares.

RELX NV announces that today it purchased through UBS Limited 136,075 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.0798 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,405,847 ordinary shares in treasury, and has 956,724,037 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,201,469 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:	8 May 2017
Number of ordinary shares purchased:	152,832
Volume weighted average price paid per share (p):	1590.2125

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
08-May-2017	15:26:46	1,167	1588.00	XLON	1320552
08-May-2017	15:26:46	916	1588.00	XLON	1320548
08-May-2017	15:23:32	798	1589.00	XLON	1309837
08-May-2017	15:23:32	700	1589.00	XLON	1309835
08-May-2017	15:23:32	644	1589.00	XLON	1309833
08-May-2017	15:19:29	13	1588.00	XLON	1294891
08-May-2017	15:19:29	650	1588.00	XLON	1294889
08-May-2017	15:19:29	500	1588.00	XLON	1294887
08-May-2017	15:19:29	324	1588.00	XLON	1294885
08-May-2017	15:16:17	1,475	1587.00	XLON	1284649
08-May-2017	15:15:09	435	1587.00	XLON	1281525
08-May-2017	15:15:09	700	1587.00	XLON	1281523
08-May-2017	15:15:09	33	1587.00	XLON	1281519
08-May-2017	15:15:09	800	1587.00	XLON	1281521
08-May-2017	15:11:18	1,385	1588.00	XLON	1270189
08-May-2017	15:06:02	445	1588.00	XLON	1256078
08-May-2017	15:06:02	875	1588.00	XLON	1256076
08-May-2017	15:06:02	55	1588.00	XLON	1256074
08-May-2017	15:05:29	135	1589.00	XLON	1254588
08-May-2017	15:05:29	600	1589.00	XLON	1254586
08-May-2017	15:05:29	500	1589.00	XLON	1254584
08-May-2017	15:05:29	32	1589.00	XLON	1254582
08-May-2017	15:03:07	940	1588.00	XLON	1249034
08-May-2017	15:01:10	328	1588.00	XLON	1244501
08-May-2017	15:00:09	51	1589.00	XLON	1240478
08-May-2017	15:00:09	208	1589.00	XLON	1240480
08-May-2017	15:00:09	1,064	1589.00	XLON	1240482
08-May-2017	14:56:56	78	1589.00	XLON	1230604
08-May-2017	14:56:56	467	1589.00	XLON	1230602
08-May-2017	14:56:56	195	1589.00	XLON	1230600
08-May-2017	14:56:56	575	1589.00	XLON	1230598
08-May-2017	14:56:56	38	1589.00	XLON	1230596
08-May-2017	14:55:45	410	1588.00	XLON	1228062
08-May-2017	14:55:23	576	1588.00	XLON	1227300
08-May-2017	14:50:37	1,406	1589.00	XLON	1217100
08-May-2017	14:44:12	113	1590.00	XLON	1199972
08-May-2017	14:44:12	1,300	1590.00	XLON	1199970
08-May-2017	14:44:12	435	1590.00	XLON	1199960
08-May-2017	14:44:12	1,014	1590.00	XLON	1199962
08-May-2017	14:40:38	58	1591.00	XLON	1191390
08-May-2017	14:40:38	467	1591.00	XLON	1191388
08-May-2017	14:40:38	500	1591.00	XLON	1191386
08-May-2017	14:40:38	264	1591.00	XLON	1191384
08-May-2017	14:35:49	1,156	1590.00	XLON	1180005
08-May-2017	14:35:49	286	1590.00	XLON	1180003
08-May-2017	14:34:09	421	1591.00	XLON	1176375
08-May-2017	14:34:09	74	1591.00	XLON	1176373
08-May-2017	14:34:09	1,000	1591.00	XLON	1176371
08-May-2017	14:25:38	1,453	1589.00	XLON	1157171
08-May-2017	14:22:45	1,686	1590.00	XLON	1149328
08-May-2017	14:20:22	1,540	1590.00	XLON	1143747
08-May-2017	14:11:11	1,373	1590.00	XLON	1121890
08-May-2017	14:08:39	1,323	1591.00	XLON	1116469
08-May-2017	14:08:39	726	1591.00	XLON	1116467
08-May-2017	14:08:39	400	1591.00	XLON	1116465
08-May-2017	14:08:39	292	1591.00	XLON	1116463
08-May-2017	14:00:52	1,528	1592.00	XLON	1096916
08-May-2017	14:00:52	1,521	1592.00	XLON	1096914
08-May-2017	13:53:03	1,374	1592.00	XLON	1078595
08-May-2017	13:50:31	102	1593.00	XLON	1071903
08-May-2017	13:50:31	1,321	1593.00	XLON	1071901
08-May-2017	13:47:00	1,360	1593.00	XLON	1063768
08-May-2017	13:41:30	2,163	1594.00	XLON	1051609
08-May-2017	13:37:04	1,495	1592.00	XLON	1041985
08-May-2017	13:34:49	427	1593.00	XLON	1036626
08-May-2017	13:34:49	1,000	1593.00	XLON	1036624
08-May-2017	13:27:38	1,013	1592.00	XLON	1017473
08-May-2017	13:27:38	312	1592.00	XLON	1017471
08-May-2017	13:24:12	1,400	1593.00	XLON	1012173
08-May-2017	13:18:45	272	1593.00	XLON	1003652
08-May-2017	13:18:45	833	1593.00	XLON	1003650
08-May-2017	13:18:45	119	1593.00	XLON	1003648
08-May-2017	13:15:46	2,046	1593.00	XLON	999934
08-May-2017	13:12:49	121	1593.00	XLON	995860
08-May-2017	13:12:49	250	1593.00	XLON	995858
08-May-2017	13:12:49	222	1593.00	XLON	995856
08-May-2017	13:12:49	500	1593.00	XLON	995862
08-May-2017	13:12:49	140	1593.00	XLON	995864
08-May-2017	12:59:03	2,139	1591.00	XLON	977262
08-May-2017	12:57:49	403	1592.00	XLON	975807
08-May-2017	12:57:49	476	1592.00	XLON	975805
08-May-2017	12:57:49	350	1592.00	XLON	975803
08-May-2017	12:57:49	296	1592.00	XLON	975801
08-May-2017	12:53:17	86	1591.00	XLON	970178
08-May-2017	12:52:29	451	1592.00	XLON	969216
08-May-2017	12:52:29	624	1592.00	XLON	969214
08-May-2017	12:52:29	300	1592.00	XLON	969212
08-May-2017	12:46:09	900	1592.00	XLON	961946
08-May-2017	12:46:09	101	1592.00	XLON	961944
08-May-2017	12:46:09	516	1592.00	XLON	961948
08-May-2017	12:40:29	301	1592.00	XLON	954784
08-May-2017	12:40:29	800	1592.00	XLON	954782
08-May-2017	12:40:29	300	1592.00	XLON	954780
08-May-2017	12:40:29	20	1592.00	XLON	954778
08-May-2017	12:35:09	893	1591.00	XLON	949034
08-May-2017	12:35:09	502	1591.00	XLON	949032
08-May-2017	12:30:09	353	1591.00	XLON	943103
08-May-2017	12:30:09	250	1591.00	XLON	943101
08-May-2017	12:30:09	637	1591.00	XLON	943099
08-May-2017	12:26:54	66	1590.00	XLON	939481
08-May-2017	12:22:11	1,268	1590.00	XLON	934174
08-May-2017	12:06:55	1,237	1591.00	XLON	917382
08-May-2017	12:03:20	1,426	1592.00	XLON	913772
08-May-2017	11:57:30	480	1593.00	XLON	907903
08-May-2017	11:57:30	502	1593.00	XLON	907901
08-May-2017	11:57:30	407	1593.00	XLON	907899
08-May-2017	11:47:08	1,365	1591.00	XLON	898839
08-May-2017	11:47:08	154	1591.00	XLON	898837
08-May-2017	11:47:08	1,250	1591.00	XLON	898835
08-May-2017	11:35:28	1,143	1591.00	XLON	888162
08-May-2017	11:35:25	302	1591.00	XLON	888026
08-May-2017	11:30:20	1,519	1591.00	XLON	884339
08-May-2017	11:22:14	1,449	1591.00	XLON	877829
08-May-2017	11:15:52	1,381	1591.00	XLON	872867
08-May-2017	11:15:52	477	1591.00	XLON	872865
08-May-2017	11:15:52	652	1591.00	XLON	872863
08-May-2017	11:02:25	1,628	1589.00	XLON	862102
08-May-2017	10:57:09	250	1590.00	XLON	857849
08-May-2017	10:55:10	1,705	1590.00	XLON	855766
08-May-2017	10:45:13	553	1590.00	XLON	847194
08-May-2017	10:45:13	691	1590.00	XLON	847192
08-May-2017	10:41:38	1,493	1590.00	XLON	844341
08-May-2017	10:35:55	56	1589.00	XLON	839624
08-May-2017	10:35:55	1,858	1589.00	XLON	839622
08-May-2017	10:30:02	1,360	1588.00	XLON	834507
08-May-2017	10:30:02	1,237	1588.00	XLON	834505
08-May-2017	10:16:48	222	1590.00	XLON	822973
08-May-2017	10:16:48	1,163	1590.00	XLON	822971
08-May-2017	10:16:48	1,272	1590.00	XLON	822969
08-May-2017	10:05:27	2,985	1590.00	XLON	813492
08-May-2017	09:47:41	155	1586.00	XLON	793344
08-May-2017	09:47:41	341	1586.00	XLON	793342
08-May-2017	09:47:41	396	1586.00	XLON	793340
08-May-2017	09:47:41	554	1586.00	XLON	793338
08-May-2017	09:42:09	1,481	1587.00	XLON	785164
08-May-2017	09:42:09	595	1587.00	XLON	785162
08-May-2017	09:42:09	757	1587.00	XLON	785160
08-May-2017	09:27:52	836	1587.00	XLON	764876
08-May-2017	09:27:48	213	1587.00	XLON	764759
08-May-2017	09:27:46	355	1587.00	XLON	764711
08-May-2017	09:22:15	1,414	1589.00	XLON	755740
08-May-2017	09:19:14	1,466	1589.00	XLON	750903
08-May-2017	09:10:11	1,451	1589.00	XLON	739578
08-May-2017	09:05:52	415	1588.00	XLON	734863
08-May-2017	09:05:52	400	1588.00	XLON	734861
08-May-2017	09:05:36	496	1588.00	XLON	734474
08-May-2017	09:05:08	1,250	1588.00	XLON	734028
08-May-2017	08:55:44	41	1588.00	XLON	719957
08-May-2017	08:55:44	1,276	1588.00	XLON	719955
08-May-2017	08:55:05	1,344	1588.00	XLON	718479
08-May-2017	08:55:05	1,112	1588.00	XLON	718477
08-May-2017	08:55:05	369	1588.00	XLON	718475
08-May-2017	08:40:55	53	1588.00	XLON	696879
08-May-2017	08:40:55	800	1588.00	XLON	696877
08-May-2017	08:40:55	485	1588.00	XLON	696875
08-May-2017	08:40:53	170	1588.00	XLON	696786
08-May-2017	08:37:27	366	1588.00	XLON	690578
08-May-2017	08:37:27	542	1588.00	XLON	690576
08-May-2017	08:37:27	800	1588.00	XLON	690574
08-May-2017	08:30:09	221	1586.00	XLON	678785
08-May-2017	08:30:09	1,148	1586.00	XLON	678783
08-May-2017	08:26:18	1,269	1587.00	XLON	672504
08-May-2017	08:24:02	1,385	1588.00	XLON	669263
08-May-2017	08:17:02	1,289	1587.00	XLON	660327
08-May-2017	08:16:19	1,324	1587.00	XLON	659482
08-May-2017	08:14:28	1,357	1588.00	XLON	656931
08-May-2017	08:04:40	533	1589.00	XLON	643206
08-May-2017	08:04:40	871	1589.00	XLON	643204
08-May-2017	08:01:17	1,378	1591.00	XLON	637594
08-May-2017	07:59:56	572	1591.00	XLON	635202
08-May-2017	07:59:56	800	1591.00	XLON	635200
08-May-2017	07:59:56	37	1591.00	XLON	635198
08-May-2017	07:59:56	34	1591.00	XLON	635196
08-May-2017	07:55:00	569	1592.00	XLON	624769
08-May-2017	07:55:00	604	1592.00	XLON	624767
08-May-2017	07:55:00	57	1592.00	XLON	624751
08-May-2017	07:50:00	141	1593.00	XLON	616032
08-May-2017	07:50:00	1,254	1593.00	XLON	616030
08-May-2017	07:45:53	1,460	1593.00	XLON	608665
08-May-2017	07:39:21	1,288	1593.00	XLON	594959
08-May-2017	07:37:41	1,362	1593.00	XLON	592237
08-May-2017	07:32:54	1,417	1593.00	XLON	582875
08-May-2017	07:32:03	184	1592.00	XLON	580583
08-May-2017	07:32:03	1,280	1592.00	XLON	580581
08-May-2017	07:24:42	668	1591.00	XLON	563933
08-May-2017	07:23:59	827	1592.00	XLON	562245
08-May-2017	07:20:55	726	1591.00	XLON	555132
08-May-2017	07:20:00	883	1591.00	XLON	553655
08-May-2017	07:17:35	261	1590.00	XLON	549255
08-May-2017	07:17:35	500	1590.00	XLON	549253
08-May-2017	07:14:24	753	1591.00	XLON	542060
08-May-2017	07:13:55	742	1592.00	XLON	540955
08-May-2017	07:12:08	790	1591.00	XLON	536581
08-May-2017	07:11:38	737	1592.00	XLON	535125
08-May-2017	07:09:33	858	1592.00	XLON	529409
08-May-2017	07:09:33	138	1592.00	XLON	529411
08-May-2017	07:05:52	379	1590.00	XLON	519469
08-May-2017	07:05:52	244	1590.00	XLON	519467
08-May-2017	07:05:08	666	1590.00	XLON	517643
08-May-2017	07:04:02	629	1593.00	XLON	515195
08-May-2017	07:03:38	1,356	1593.00	XLON	514455
08-May-2017	07:00:29	717	1592.00	XLON	506530
08-May-2017	07:00:29	196	1592.00	XLON	506507
08-May-2017	07:00:29	400	1592.00	XLON	506505
08-May-2017	07:00:29	769	1592.00	XLON	506503
08-May-2017	07:00:29	305	1592.00	XLON	506501
08-May-2017	07:00:29	354	1592.00	XLON	506499

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:	8 May 2017
Number of ordinary shares purchased:	136,075
Volume weighted average price paid per share (€):	18.0798

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
08-May-2017	15:27:12	562	18.045	XAMS	1321945
08-May-2017	15:26:46	466	18.05	XAMS	1320550
08-May-2017	15:26:16	742	18.055	XAMS	1318805
08-May-2017	15:24:14	430	18.06	XAMS	1312230
08-May-2017	15:24:14	39	18.06	XAMS	1312234
08-May-2017	15:24:14	306	18.06	XAMS	1312232
08-May-2017	15:24:14	187	18.06	XAMS	1312228
08-May-2017	15:22:21	426	18.05	XAMS	1306075
08-May-2017	15:22:21	226	18.05	XAMS	1306073
08-May-2017	15:21:08	297	18.055	XAMS	1301835
08-May-2017	15:21:08	584	18.055	XAMS	1301833
08-May-2017	15:21:08	699	18.055	XAMS	1301831
08-May-2017	15:17:39	322	18.06	XAMS	1288505
08-May-2017	15:17:39	400	18.06	XAMS	1288503
08-May-2017	15:16:59	345	18.06	XAMS	1286514
08-May-2017	15:16:59	397	18.06	XAMS	1286512
08-May-2017	15:16:09	400	18.06	XAMS	1284300
08-May-2017	15:14:44	390	18.05	XAMS	1279898
08-May-2017	15:14:44	341	18.05	XAMS	1279896
08-May-2017	15:13:25	471	18.05	XAMS	1275753
08-May-2017	15:13:25	254	18.05	XAMS	1275755
08-May-2017	15:11:06	928	18.065	XAMS	1269397
08-May-2017	15:10:42	740	18.07	XAMS	1268218
08-May-2017	15:08:48	742	18.055	XAMS	1262904
08-May-2017	15:06:02	716	18.065	XAMS	1256072
08-May-2017	15:05:01	469	18.07	XAMS	1253447
08-May-2017	15:05:01	306	18.07	XAMS	1253445
08-May-2017	15:05:01	800	18.07	XAMS	1253443
08-May-2017	15:05:01	305	18.07	XAMS	1253441
08-May-2017	15:05:01	51	18.07	XAMS	1253439
08-May-2017	15:05:01	167	18.07	XAMS	1253437
08-May-2017	14:58:41	635	18.06	XAMS	1235564
08-May-2017	14:58:41	615	18.06	XAMS	1235562
08-May-2017	14:57:00	320	18.065	XAMS	1230838
08-May-2017	14:57:00	400	18.065	XAMS	1230836
08-May-2017	14:57:00	948	18.065	XAMS	1230834
08-May-2017	14:52:41	686	18.06	XAMS	1221441
08-May-2017	14:50:38	662	18.065	XAMS	1217132
08-May-2017	14:50:38	645	18.065	XAMS	1217134
08-May-2017	14:45:35	939	18.065	XAMS	1203658
08-May-2017	14:42:10	620	18.07	XAMS	1195083
08-May-2017	14:41:49	652	18.075	XAMS	1194298
08-May-2017	14:40:36	315	18.075	XAMS	1191317
08-May-2017	14:39:25	2	18.075	XAMS	1188382
08-May-2017	14:38:53	300	18.075	XAMS	1187195
08-May-2017	14:36:28	335	18.07	XAMS	1181904
08-May-2017	14:36:28	400	18.07	XAMS	1181902
08-May-2017	14:35:51	757	18.075	XAMS	1180081
08-May-2017	14:35:44	22	18.08	XAMS	1179877
08-May-2017	14:35:44	497	18.08	XAMS	1179875
08-May-2017	14:35:44	306	18.08	XAMS	1179873
08-May-2017	14:31:16	924	18.08	XAMS	1169637
08-May-2017	14:31:04	400	18.085	XAMS	1169022
08-May-2017	14:31:04	130	18.085	XAMS	1169020
08-May-2017	14:27:51	622	18.065	XAMS	1161669
08-May-2017	14:24:43	273	18.075	XAMS	1154179
08-May-2017	14:24:43	342	18.075	XAMS	1154177
08-May-2017	14:22:45	527	18.075	XAMS	1149322
08-May-2017	14:22:44	170	18.075	XAMS	1149192
08-May-2017	14:20:27	642	18.07	XAMS	1143848
08-May-2017	14:19:10	188	18.07	XAMS	1139919
08-May-2017	14:19:10	968	18.07	XAMS	1139917
08-May-2017	14:14:03	681	18.05	XAMS	1128406
08-May-2017	14:12:05	8	18.055	XAMS	1123751
08-May-2017	14:11:44	126	18.055	XAMS	1122940
08-May-2017	14:11:44	530	18.055	XAMS	1122938
08-May-2017	14:11:44	742	18.055	XAMS	1122930
08-May-2017	14:08:25	59	18.065	XAMS	1115729
08-May-2017	14:08:22	590	18.065	XAMS	1115651
08-May-2017	14:07:14	350	18.07	XAMS	1112948
08-May-2017	14:07:13	336	18.07	XAMS	1112924
08-May-2017	14:07:13	319	18.07	XAMS	1112922
08-May-2017	14:07:13	60	18.07	XAMS	1112918
08-May-2017	14:04:20	336	18.07	XAMS	1105622
08-May-2017	14:02:40	654	18.07	XAMS	1101300
08-May-2017	14:00:15	378	18.085	XAMS	1095437
08-May-2017	14:00:15	211	18.085	XAMS	1095433
08-May-2017	14:00:15	350	18.085	XAMS	1095435
08-May-2017	14:00:15	496	18.085	XAMS	1095431
08-May-2017	13:58:03	819	18.085	XAMS	1090434
08-May-2017	13:52:55	638	18.09	XAMS	1078206
08-May-2017	13:52:55	649	18.09	XAMS	1078195
08-May-2017	13:49:54	449	18.095	XAMS	1070437
08-May-2017	13:49:50	636	18.095	XAMS	1070286
08-May-2017	13:49:50	169	18.095	XAMS	1070284
08-May-2017	13:48:07	335	18.095	XAMS	1066373
08-May-2017	13:47:56	400	18.095	XAMS	1065899
08-May-2017	13:45:25	277	18.1	XAMS	1060361
08-May-2017	13:45:25	459	18.1	XAMS	1060359
08-May-2017	13:41:30	209	18.095	XAMS	1051613
08-May-2017	13:41:30	457	18.095	XAMS	1051611
08-May-2017	13:40:25	222	18.09	XAMS	1049322
08-May-2017	13:40:25	400	18.09	XAMS	1049320
08-May-2017	13:37:08	745	18.085	XAMS	1042190
08-May-2017	13:36:59	644	18.09	XAMS	1041630
08-May-2017	13:34:30	132	18.095	XAMS	1035937
08-May-2017	13:34:30	110	18.095	XAMS	1035933
08-May-2017	13:34:30	500	18.095	XAMS	1035935
08-May-2017	13:31:44	355	18.1	XAMS	1028929
08-May-2017	13:31:44	400	18.1	XAMS	1028927
08-May-2017	13:31:24	56	18.095	XAMS	1028128
08-May-2017	13:31:22	126	18.095	XAMS	1028035
08-May-2017	13:31:09	618	18.095	XAMS	1027305
08-May-2017	13:31:09	243	18.095	XAMS	1027303
08-May-2017	13:27:38	688	18.095	XAMS	1017475
08-May-2017	13:26:02	680	18.095	XAMS	1015090
08-May-2017	13:24:17	139	18.1	XAMS	1012408
08-May-2017	13:24:15	629	18.105	XAMS	1012370
08-May-2017	13:21:43	27	18.1	XAMS	1007805
08-May-2017	13:21:43	577	18.1	XAMS	1007803
08-May-2017	13:18:02	703	18.105	XAMS	1002708
08-May-2017	13:15:46	633	18.11	XAMS	999936
08-May-2017	13:11:34	709	18.11	XAMS	994501
08-May-2017	13:09:09	648	18.11	XAMS	991433
08-May-2017	13:08:10	767	18.11	XAMS	990170
08-May-2017	13:03:07	100	18.1	XAMS	983287
08-May-2017	13:03:07	664	18.1	XAMS	983289
08-May-2017	12:59:05	740	18.095	XAMS	977292
08-May-2017	12:59:03	681	18.1	XAMS	977265
08-May-2017	12:55:51	405	18.105	XAMS	973626
08-May-2017	12:55:51	979	18.105	XAMS	973624
08-May-2017	12:50:13	50	18.095	XAMS	966463
08-May-2017	12:50:13	94	18.095	XAMS	966461
08-May-2017	12:46:33	463	18.1	XAMS	962460
08-May-2017	12:46:32	191	18.1	XAMS	962413
08-May-2017	12:45:25	655	18.105	XAMS	960937
08-May-2017	12:45:25	55	18.105	XAMS	960935
08-May-2017	12:40:27	763	18.1	XAMS	954736
08-May-2017	12:37:20	774	18.1	XAMS	951218
08-May-2017	12:32:27	300	18.095	XAMS	945810
08-May-2017	12:32:27	215	18.095	XAMS	945808
08-May-2017	12:32:27	200	18.095	XAMS	945806
08-May-2017	12:30:30	731	18.095	XAMS	943505
08-May-2017	12:28:16	622	18.095	XAMS	940872
08-May-2017	12:25:05	50	18.095	XAMS	937418
08-May-2017	12:25:05	400	18.095	XAMS	937420
08-May-2017	12:25:05	61	18.095	XAMS	937422
08-May-2017	12:25:05	154	18.095	XAMS	937416
08-May-2017	12:25:05	58	18.095	XAMS	937414
08-May-2017	12:22:05	49	18.095	XAMS	934110
08-May-2017	12:22:05	400	18.095	XAMS	934108
08-May-2017	12:22:05	300	18.095	XAMS	934106
08-May-2017	12:17:26	787	18.095	XAMS	929014
08-May-2017	12:12:42	732	18.09	XAMS	923512
08-May-2017	12:11:08	183	18.085	XAMS	921972
08-May-2017	12:05:37	745	18.095	XAMS	916199
08-May-2017	12:04:03	719	18.095	XAMS	914490
08-May-2017	11:58:49	432	18.105	XAMS	909102
08-May-2017	11:58:49	300	18.105	XAMS	909100
08-May-2017	11:53:17	751	18.105	XAMS	904348
08-May-2017	11:51:23	224	18.1	XAMS	902905
08-May-2017	11:51:23	402	18.1	XAMS	902903
08-May-2017	11:47:22	55	18.085	XAMS	899255
08-May-2017	11:47:22	577	18.085	XAMS	899253
08-May-2017	11:44:41	545	18.09	XAMS	896146
08-May-2017	11:44:41	61	18.09	XAMS	896144
08-May-2017	11:44:41	749	18.09	XAMS	896142
08-May-2017	11:44:41	39	18.09	XAMS	896140
08-May-2017	11:35:25	763	18.09	XAMS	888042
08-May-2017	11:35:25	694	18.09	XAMS	888024
08-May-2017	11:30:13	633	18.095	XAMS	884206
08-May-2017	11:30:13	110	18.095	XAMS	884204
08-May-2017	11:21:56	129	18.095	XAMS	877540
08-May-2017	11:21:56	598	18.095	XAMS	877542
08-May-2017	11:18:19	758	18.095	XAMS	874907
08-May-2017	11:15:52	642	18.095	XAMS	872861
08-May-2017	11:13:17	968	18.085	XAMS	870810
08-May-2017	11:13:17	11	18.085	XAMS	870808
08-May-2017	11:06:00	765	18.08	XAMS	865279
08-May-2017	11:02:25	75	18.075	XAMS	862108
08-May-2017	11:02:25	400	18.075	XAMS	862106
08-May-2017	11:02:25	149	18.075	XAMS	862104
08-May-2017	10:59:55	658	18.075	XAMS	860028
08-May-2017	10:57:14	626	18.075	XAMS	857913
08-May-2017	10:55:10	666	18.08	XAMS	855763
08-May-2017	10:49:57	728	18.08	XAMS	850797
08-May-2017	10:49:57	37	18.08	XAMS	850795
08-May-2017	10:45:13	738	18.085	XAMS	847196
08-May-2017	10:43:30	1200	18.09	XAMS	845762
08-May-2017	10:35:32	150	18.075	XAMS	839112
08-May-2017	10:35:19	573	18.075	XAMS	838980
08-May-2017	10:29:51	346	18.08	XAMS	834214
08-May-2017	10:29:51	395	18.08	XAMS	834212
08-May-2017	10:29:11	999	18.08	XAMS	833687
08-May-2017	10:24:39	275	18.075	XAMS	829726
08-May-2017	10:24:39	833	18.075	XAMS	829724
08-May-2017	10:14:15	747	18.085	XAMS	820990
08-May-2017	10:13:04	678	18.09	XAMS	819843
08-May-2017	10:09:22	847	18.09	XAMS	816697
08-May-2017	10:09:22	406	18.09	XAMS	816695
08-May-2017	10:01:21	142	18.07	XAMS	809697
08-May-2017	10:01:21	567	18.07	XAMS	809695
08-May-2017	09:59:11	631	18.065	XAMS	807872
08-May-2017	09:54:29	789	18.065	XAMS	802089
08-May-2017	09:47:23	60	18.055	XAMS	792706
08-May-2017	09:47:23	622	18.055	XAMS	792704
08-May-2017	09:47:18	399	18.06	XAMS	792554
08-May-2017	09:47:18	14	18.06	XAMS	792552
08-May-2017	09:45:50	340	18.06	XAMS	790434
08-May-2017	09:42:10	703	18.06	XAMS	785196
08-May-2017	09:42:10	8	18.06	XAMS	785194
08-May-2017	09:42:00	816	18.065	XAMS	784905
08-May-2017	09:42:00	716	18.065	XAMS	784907
08-May-2017	09:31:42	635	18.06	XAMS	770216
08-May-2017	09:27:46	633	18.065	XAMS	764709
08-May-2017	09:23:42	226	18.07	XAMS	758351
08-May-2017	09:23:42	536	18.07	XAMS	758349
08-May-2017	09:19:38	701	18.07	XAMS	751629
08-May-2017	09:16:49	508	18.075	XAMS	747565
08-May-2017	09:16:49	129	18.075	XAMS	747563
08-May-2017	09:15:29	148	18.075	XAMS	746031
08-May-2017	09:15:29	380	18.075	XAMS	746033
08-May-2017	09:15:29	322	18.075	XAMS	746035
08-May-2017	09:15:29	355	18.075	XAMS	746008
08-May-2017	09:15:29	474	18.075	XAMS	746006
08-May-2017	09:15:29	400	18.075	XAMS	746004
08-May-2017	09:15:29	79	18.075	XAMS	746002
08-May-2017	09:11:22	270	18.07	XAMS	741397
08-May-2017	09:04:42	672	18.06	XAMS	733382
08-May-2017	09:04:42	979	18.06	XAMS	733378
08-May-2017	08:56:52	634	18.05	XAMS	721829
08-May-2017	08:56:52	5	18.05	XAMS	721831
08-May-2017	08:55:02	655	18.06	XAMS	718146
08-May-2017	08:52:42	802	18.06	XAMS	715065
08-May-2017	08:47:40	240	18.055	XAMS	708051
08-May-2017	08:47:40	400	18.055	XAMS	708049
08-May-2017	08:45:04	614	18.055	XAMS	703063
08-May-2017	08:43:29	621	18.05	XAMS	700588
08-May-2017	08:39:01	363	18.045	XAMS	693378
08-May-2017	08:39:01	400	18.045	XAMS	693376
08-May-2017	08:38:16	779	18.05	XAMS	692072
08-May-2017	08:33:31	755	18.025	XAMS	683851
08-May-2017	08:32:04	620	18.03	XAMS	681401
08-May-2017	08:29:21	729	18.04	XAMS	677221
08-May-2017	08:26:18	682	18.045	XAMS	672506
08-May-2017	08:22:31	190	18.045	XAMS	667246
08-May-2017	08:22:31	443	18.045	XAMS	667244
08-May-2017	08:21:15	586	18.045	XAMS	665578
08-May-2017	08:21:15	83	18.045	XAMS	665576
08-May-2017	08:19:40	630	18.045	XAMS	663592
08-May-2017	08:16:04	626	18.045	XAMS	659025
08-May-2017	08:16:04	65	18.045	XAMS	659027
08-May-2017	08:14:10	627	18.055	XAMS	656426
08-May-2017	08:12:04	607	18.055	XAMS	653657
08-May-2017	08:12:04	115	18.055	XAMS	653655
08-May-2017	08:08:51	639	18.05	XAMS	649551
08-May-2017	08:06:29	491	18.035	XAMS	645546
08-May-2017	08:06:29	260	18.035	XAMS	645544
08-May-2017	08:04:20	733	18.055	XAMS	642598
08-May-2017	08:01:17	186	18.09	XAMS	637590
08-May-2017	08:01:17	458	18.09	XAMS	637588
08-May-2017	07:59:56	354	18.095	XAMS	635178
08-May-2017	07:59:56	400	18.095	XAMS	635176
08-May-2017	07:59:10	676	18.1	XAMS	633736
08-May-2017	07:55:00	714	18.105	XAMS	624771
08-May-2017	07:51:56	723	18.095	XAMS	619728
08-May-2017	07:49:11	269	18.115	XAMS	614655
08-May-2017	07:49:11	400	18.115	XAMS	614653
08-May-2017	07:45:53	207	18.115	XAMS	608708
08-May-2017	07:45:53	493	18.115	XAMS	608706
08-May-2017	07:42:38	700	18.11	XAMS	601813
08-May-2017	07:42:38	61	18.11	XAMS	601811
08-May-2017	07:39:22	766	18.12	XAMS	595065
08-May-2017	07:37:41	658	18.12	XAMS	592243
08-May-2017	07:37:41	615	18.12	XAMS	592241
08-May-2017	07:37:41	300	18.12	XAMS	592239
08-May-2017	07:31:41	668	18.13	XAMS	579948
08-May-2017	07:29:27	27	18.13	XAMS	574181
08-May-2017	07:29:27	647	18.13	XAMS	574183
08-May-2017	07:27:23	657	18.11	XAMS	570068
08-May-2017	07:26:46	611	18.11	XAMS	568705
08-May-2017	07:26:00	3	18.11	XAMS	567167
08-May-2017	07:24:46	381	18.1	XAMS	564097
08-May-2017	07:23:59	547	18.11	XAMS	562249
08-May-2017	07:22:20	252	18.09	XAMS	558516
08-May-2017	07:22:20	79	18.09	XAMS	558514
08-May-2017	07:21:06	313	18.09	XAMS	555395
08-May-2017	07:20:38	346	18.095	XAMS	554700
08-May-2017	07:19:19	362	18.095	XAMS	552501
08-May-2017	07:17:58	376	18.09	XAMS	550012
08-May-2017	07:17:29	315	18.09	XAMS	549031
08-May-2017	07:16:52	342	18.095	XAMS	547715
08-May-2017	07:15:11	361	18.085	XAMS	543595
08-May-2017	07:15:10	341	18.09	XAMS	543552
08-May-2017	07:14:15	325	18.095	XAMS	541664
08-May-2017	07:13:55	205	18.105	XAMS	540959
08-May-2017	07:13:55	312	18.105	XAMS	540957
08-May-2017	07:11:38	308	18.1	XAMS	535123
08-May-2017	07:11:26	705	18.11	XAMS	534289
08-May-2017	07:09:33	343	18.1	XAMS	529415
08-May-2017	07:09:33	538	18.1	XAMS	529413
08-May-2017	07:07:01	174	18.07	XAMS	522843
08-May-2017	07:07:01	165	18.07	XAMS	522821
08-May-2017	07:05:52	229	18.07	XAMS	519507
08-May-2017	07:05:52	97	18.07	XAMS	519505
08-May-2017	07:05:52	369	18.065	XAMS	519484
08-May-2017	07:05:13	20	18.07	XAMS	517829
08-May-2017	07:04:40	325	18.07	XAMS	516668
08-May-2017	07:04:02	434	18.115	XAMS	515193
08-May-2017	07:04:02	329	18.115	XAMS	515189
08-May-2017	07:04:02	30	18.115	XAMS	515187
08-May-2017	07:04:02	428	18.115	XAMS	515185
08-May-2017	07:03:38	520	18.115	XAMS	514465
08-May-2017	07:00:36	413	18.07	XAMS	507140
08-May-2017	07:00:31	368	18.07	XAMS	506833
08-May-2017	07:00:29	906	18.07	XAMS	506433

 

END

 

 

POSSSWFMAFWSEFI