5 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 153,868 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1592.7319 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 70,980,035 ordinary shares in treasury, and has 1,073,964,173 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,564,748 shares.

RELX NV announces that today it purchased through UBS Limited 136,998 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.0532 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,269,772 ordinary shares in treasury, and has 956,858,728 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,065,394 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:	5 May 2017
Number of ordinary shares purchased:		153,868
Volume weighted average price paid per share (p):		1592.7319

Disaggregated information

Transaction
Date	Transaction Time	Volume		Price (p)		Platform Code	MatchId
05-May-2017	15:28:41		445		1594.00	XLON		1326003
05-May-2017	15:28:41		470		1594.00	XLON		1326001
05-May-2017	15:28:41		800		1594.00	XLON		1325999
05-May-2017	15:28:41		475		1594.00	XLON		1325997
05-May-2017	15:28:07		160		1593.00	XLON		1323962
05-May-2017	15:28:07		100		1593.00	XLON		1323960
05-May-2017	15:28:07		425		1593.00	XLON		1323958
05-May-2017	15:28:07		102		1593.00	XLON		1323956
05-May-2017	15:23:17		619		1591.00	XLON		1306009
05-May-2017	15:23:17		932		1591.00	XLON		1306007
05-May-2017	15:23:17		1,416		1591.00	XLON		1306005
05-May-2017	15:23:17		153		1591.00	XLON		1306003
05-May-2017	15:23:17		625		1591.00	XLON		1306001
05-May-2017	15:23:17		154		1591.00	XLON		1305999
05-May-2017	15:23:17		419		1591.00	XLON		1305997
05-May-2017	15:18:00		1,414		1592.00	XLON		1284018
05-May-2017	15:18:00		363		1592.00	XLON		1284016
05-May-2017	15:17:51		871		1592.00	XLON		1283489
05-May-2017	15:17:50		111		1592.00	XLON		1283434
05-May-2017	15:17:47		1,054		1592.00	XLON		1283329
05-May-2017	15:17:44		251		1592.00	XLON		1283093
05-May-2017	15:17:38		894		1592.00	XLON		1282375
05-May-2017	15:17:38		140		1592.00	XLON		1282373
05-May-2017	15:17:38		472		1592.00	XLON		1282371
05-May-2017	15:16:27		319		1593.00	XLON		1277959
05-May-2017	15:16:27		1,000		1593.00	XLON		1277957
05-May-2017	15:15:19		819		1593.00	XLON		1273147
05-May-2017	15:13:07		420		1593.00	XLON		1264976
05-May-2017	15:13:07		900		1593.00	XLON		1264974
05-May-2017	15:13:07		350		1593.00	XLON		1264972
05-May-2017	15:13:07		127		1593.00	XLON		1264970
05-May-2017	15:00:00		1,039		1593.00	XLON		1218272
05-May-2017	14:59:59		364		1593.00	XLON		1217897
05-May-2017	14:58:45		1,851		1593.00	XLON		1213561
05-May-2017	14:57:12		4,251		1593.00	XLON		1209058
05-May-2017	14:57:05		197		1594.00	XLON		1208608
05-May-2017	14:57:05		500		1594.00	XLON		1208606
05-May-2017	14:57:05		49		1594.00	XLON		1208612
05-May-2017	14:57:05		528		1594.00	XLON		1208610
05-May-2017	14:54:45		412		1594.00	XLON		1201676
05-May-2017	14:54:45		600		1594.00	XLON		1201674
05-May-2017	14:54:45		500		1594.00	XLON		1201672
05-May-2017	14:54:45		89		1594.00	XLON		1201670
05-May-2017	14:52:32		1,556		1593.00	XLON		1195456
05-May-2017	14:37:59		250		1591.00	XLON		1149449
05-May-2017	14:34:44		1,486		1590.00	XLON		1139222
05-May-2017	14:29:31		1,299		1592.00	XLON		1122829
05-May-2017	14:28:09		1,365		1592.00	XLON		1118224
05-May-2017	14:28:09		335		1592.00	XLON		1118222
05-May-2017	14:28:09		422		1592.00	XLON		1118211
05-May-2017	14:27:34		626		1592.00	XLON		1117073
05-May-2017	14:24:52		466		1593.00	XLON		1108107
05-May-2017	14:24:52		1,720		1593.00	XLON		1108105
05-May-2017	14:24:52		353		1593.00	XLON		1108103
05-May-2017	14:24:12		1,272		1593.00	XLON		1106421
05-May-2017	14:24:12		907		1593.00	XLON		1106419
05-May-2017	14:24:12		2,712		1593.00	XLON		1106417
05-May-2017	14:21:50		1,020		1593.00	XLON		1100014
05-May-2017	14:15:39		626		1593.00	XLON		1081795
05-May-2017	14:15:26		335		1593.00	XLON		1080970
05-May-2017	14:14:26		143		1594.00	XLON		1077915
05-May-2017	14:14:26		500		1594.00	XLON		1077913
05-May-2017	14:14:26		500		1594.00	XLON		1077911
05-May-2017	14:14:26		800		1594.00	XLON		1077909
05-May-2017	14:14:26		186		1594.00	XLON		1077907
05-May-2017	14:14:26		294		1594.00	XLON		1077905
05-May-2017	14:14:26		214		1594.00	XLON		1077903
05-May-2017	14:14:26		362		1594.00	XLON		1077901
05-May-2017	14:09:07		157		1594.00	XLON		1060651
05-May-2017	14:09:07		187		1594.00	XLON		1060655
05-May-2017	14:09:07		241		1594.00	XLON		1060653
05-May-2017	14:09:07		500		1594.00	XLON		1060659
05-May-2017	14:09:07		145		1594.00	XLON		1060657
05-May-2017	14:09:07		414		1594.00	XLON		1060661
05-May-2017	13:55:56		947		1592.00	XLON		1020742
05-May-2017	13:55:56		553		1592.00	XLON		1020740
05-May-2017	13:55:56		2,466		1592.00	XLON		1020738
05-May-2017	13:43:01		1,323		1592.00	XLON		979310
05-May-2017	13:35:28		454		1592.00	XLON		954644
05-May-2017	13:35:28		600		1592.00	XLON		954642
05-May-2017	13:35:28		500		1592.00	XLON		954640
05-May-2017	13:35:28		1,433		1592.00	XLON		954637
05-May-2017	13:26:24		1,398		1593.00	XLON		927329
05-May-2017	13:25:04		1,418		1594.00	XLON		924252
05-May-2017	13:25:01		1,441		1595.00	XLON		924098
05-May-2017	13:25:01		1,453		1595.00	XLON		924096
05-May-2017	13:08:26		841		1594.00	XLON		891376
05-May-2017	13:08:26		500		1594.00	XLON		891374
05-May-2017	13:08:26		1,161		1594.00	XLON		891372
05-May-2017	13:08:26		101		1594.00	XLON		891370
05-May-2017	13:04:22		1,162		1594.00	XLON		882834
05-May-2017	13:04:22		267		1594.00	XLON		882832
05-May-2017	13:02:22		1,290		1594.00	XLON		879620
05-May-2017	12:59:05		1,328		1594.00	XLON		873803
05-May-2017	12:59:05		1,084		1594.00	XLON		873801
05-May-2017	12:59:05		180		1594.00	XLON		873799
05-May-2017	12:50:19		1,043		1594.00	XLON		860403
05-May-2017	12:50:19		426		1594.00	XLON		860401
05-May-2017	12:48:00		1,335		1594.00	XLON		856572
05-May-2017	12:47:30		2,069		1594.00	XLON		855544
05-May-2017	12:36:29		34		1592.00	XLON		834315
05-May-2017	12:36:29		2,084		1592.00	XLON		834313
05-May-2017	12:36:29		476		1592.00	XLON		834311
05-May-2017	12:30:12		300		1591.00	XLON		821182
05-May-2017	12:30:12		400		1591.00	XLON		821184
05-May-2017	12:14:11		1,409		1590.00	XLON		798146
05-May-2017	12:10:26		1,363		1590.00	XLON		793825
05-May-2017	12:10:26		64		1590.00	XLON		793823
05-May-2017	11:59:01		1,286		1590.00	XLON		780653
05-May-2017	11:54:38		1,412		1591.00	XLON		775733
05-May-2017	11:51:18		1,449		1593.00	XLON		771794
05-May-2017	11:47:17		1,524		1593.00	XLON		767799
05-May-2017	11:43:38		1,309		1593.00	XLON		763768
05-May-2017	11:42:05		1,335		1594.00	XLON		762171
05-May-2017	11:25:47		1,454		1594.00	XLON		745820
05-May-2017	11:25:47		1,433		1594.00	XLON		745814
05-May-2017	11:25:47		34		1594.00	XLON		745816
05-May-2017	11:25:47		701		1594.00	XLON		745804
05-May-2017	11:20:53		626		1594.00	XLON		740942
05-May-2017	11:20:52		120		1594.00	XLON		740917
05-May-2017	11:09:29		362		1593.00	XLON		729892
05-May-2017	11:09:29		342		1593.00	XLON		729890
05-May-2017	11:09:29		515		1593.00	XLON		729888
05-May-2017	11:09:29		222		1593.00	XLON		729886
05-May-2017	11:04:23		1,301		1593.00	XLON		724286
05-May-2017	11:03:37		1,732		1594.00	XLON		723319
05-May-2017	11:03:37		20		1594.00	XLON		723317
05-May-2017	11:03:11		2,844		1594.00	XLON		722812
05-May-2017	10:58:33		679		1592.00	XLON		716891
05-May-2017	10:46:46		400		1592.00	XLON		704976
05-May-2017	10:44:19		1,408		1592.00	XLON		702524
05-May-2017	10:44:19		119		1592.00	XLON		702522
05-May-2017	10:42:38		1,554		1592.00	XLON		700499
05-May-2017	10:42:20		2,520		1592.00	XLON		700214
05-May-2017	10:15:04		1,408		1589.00	XLON		672289
05-May-2017	10:11:39		18		1590.00	XLON		668037
05-May-2017	10:11:39		661		1590.00	XLON		668028
05-May-2017	10:11:39		826		1590.00	XLON		668026
05-May-2017	10:08:02		1,420		1591.00	XLON		664368
05-May-2017	10:03:42		1,355		1592.00	XLON		660051
05-May-2017	09:58:55		487		1592.00	XLON		654321
05-May-2017	09:58:55		795		1592.00	XLON		654319
05-May-2017	09:56:20		1,305		1592.00	XLON		650007
05-May-2017	09:48:32		1,552		1592.00	XLON		636799
05-May-2017	09:46:08		1,341		1592.00	XLON		633322
05-May-2017	09:38:02		417		1590.00	XLON		620943
05-May-2017	09:37:25		292		1590.00	XLON		619648
05-May-2017	09:37:25		814		1590.00	XLON		619646
05-May-2017	09:35:25		328		1591.00	XLON		616608
05-May-2017	09:35:25		933		1591.00	XLON		616606
05-May-2017	09:32:25		1,385		1591.00	XLON		612362
05-May-2017	09:21:58		1,362		1592.00	XLON		594875
05-May-2017	09:19:48		1,330		1592.00	XLON		590914
05-May-2017	09:16:32		1,419		1592.00	XLON		585617
05-May-2017	09:05:57		190		1592.00	XLON		569220
05-May-2017	09:05:57		793		1592.00	XLON		569218
05-May-2017	09:05:57		340		1592.00	XLON		569216
05-May-2017	08:59:22		221		1593.00	XLON		557798
05-May-2017	08:59:22		1,235		1593.00	XLON		557796
05-May-2017	08:59:22		42		1593.00	XLON		557794
05-May-2017	08:52:38		1,372		1593.00	XLON		544477
05-May-2017	08:49:15		1,366		1593.00	XLON		538125
05-May-2017	08:39:38		1,249		1591.00	XLON		520336
05-May-2017	08:35:50		1,520		1592.00	XLON		513057
05-May-2017	08:32:43		772		1592.00	XLON		505754
05-May-2017	08:32:43		515		1592.00	XLON		505751
05-May-2017	08:23:27		1,423		1592.00	XLON		488374
05-May-2017	08:18:13		751		1593.00	XLON		478950
05-May-2017	08:18:13		626		1593.00	XLON		478948
05-May-2017	08:18:13		1,356		1593.00	XLON		478946
05-May-2017	08:17:11		1,494		1594.00	XLON		477219
05-May-2017	08:17:11		20		1594.00	XLON		477217
05-May-2017	08:14:27		1,475		1594.00	XLON		472298
05-May-2017	08:08:31		1,468		1594.00	XLON		461348
05-May-2017	07:58:44		1,268		1593.00	XLON		440477
05-May-2017	07:56:20		1,218		1595.00	XLON		434386
05-May-2017	07:56:20		87		1595.00	XLON		434384
05-May-2017	07:51:01		411		1595.00	XLON		420534
05-May-2017	07:51:01		1,000		1595.00	XLON		420531
05-May-2017	07:47:41		967		1595.00	XLON		412779
05-May-2017	07:47:41		468		1595.00	XLON		412777
05-May-2017	07:46:51		1,253		1595.00	XLON		410904
05-May-2017	07:40:20		399		1595.00	XLON		394005
05-May-2017	07:40:20		944		1595.00	XLON		394003

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:	5 May 2017
Number of ordinary shares purchased:		136,998
Volume weighted average price paid per share (€):		18.0532

Disaggregated Information

Transaction
Date	Transaction Time	Volume		Price (€)		Platform Code	MatchId
05-May-2017	15:27:48		23		18.07	XAMS		1322896
05-May-2017	15:27:48		408		18.07	XAMS		1322887
05-May-2017	15:27:48		100		18.07	XAMS		1322885
05-May-2017	15:27:33		408		18.07	XAMS		1321981
05-May-2017	15:27:33		804		18.07	XAMS		1321979
05-May-2017	15:27:33		270		18.07	XAMS		1321977
05-May-2017	15:27:33		538		18.07	XAMS		1321975
05-May-2017	15:26:00		408		18.06	XAMS		1316651
05-May-2017	15:23:21		627		18.055	XAMS		1306248
05-May-2017	15:23:21		58		18.055	XAMS		1306246
05-May-2017	15:23:21		39		18.06	XAMS		1306242
05-May-2017	15:23:21		879		18.06	XAMS		1306240
05-May-2017	15:23:21		159		18.06	XAMS		1306238
05-May-2017	15:23:21		571		18.06	XAMS		1306236
05-May-2017	15:22:28		41		18.065	XAMS		1303071
05-May-2017	15:22:28		446		18.065	XAMS		1303069
05-May-2017	15:22:28		408		18.065	XAMS		1303067
05-May-2017	15:18:25		636		18.065	XAMS		1285529
05-May-2017	15:17:18		742		18.07	XAMS		1280972
05-May-2017	15:15:53		686		18.075	XAMS		1275313
05-May-2017	15:15:53		591		18.075	XAMS		1275311
05-May-2017	15:15:46		149		18.075	XAMS		1274802
05-May-2017	15:15:26		627		18.075	XAMS		1273623
05-May-2017	15:12:01		753		18.07	XAMS		1260955
05-May-2017	15:10:29		41		18.07	XAMS		1255618
05-May-2017	15:10:29		12		18.07	XAMS		1255616
05-May-2017	15:10:29		431		18.07	XAMS		1255610
05-May-2017	15:10:29		82		18.07	XAMS		1255612
05-May-2017	15:10:29		149		18.07	XAMS		1255614
05-May-2017	15:10:29		632		18.075	XAMS		1255581
05-May-2017	15:10:29		739		18.075	XAMS		1255579
05-May-2017	15:10:29		758		18.075	XAMS		1255577
05-May-2017	15:04:38		78		18.075	XAMS		1235547
05-May-2017	15:04:38		876		18.075	XAMS		1235545
05-May-2017	15:00:12		661		18.085	XAMS		1219849
05-May-2017	15:00:11		55		18.085	XAMS		1219759
05-May-2017	15:00:11		399		18.085	XAMS		1219754
05-May-2017	15:00:11		272		18.085	XAMS		1219746
05-May-2017	14:58:47		695		18.08	XAMS		1213603
05-May-2017	14:57:21		628		18.08	XAMS		1209550
05-May-2017	14:57:19		69		18.08	XAMS		1209441
05-May-2017	14:57:18		319		18.08	XAMS		1209340
05-May-2017	14:57:17		420		18.08	XAMS		1209309
05-May-2017	14:55:27		327		18.07	XAMS		1203436
05-May-2017	14:55:27		311		18.07	XAMS		1203434
05-May-2017	14:55:27		1179		18.07	XAMS		1203432
05-May-2017	14:48:24		689		18.06	XAMS		1183651
05-May-2017	14:48:02		757		18.065	XAMS		1182618
05-May-2017	14:47:09		747		18.065	XAMS		1179911
05-May-2017	14:43:47		710		18.06	XAMS		1168434
05-May-2017	14:43:13		761		18.055	XAMS		1166842
05-May-2017	14:40:20		332		18.055	XAMS		1157402
05-May-2017	14:40:20		388		18.055	XAMS		1157400
05-May-2017	14:35:01		694		18.045	XAMS		1140218
05-May-2017	14:35:01		637		18.05	XAMS		1140210
05-May-2017	14:30:57		216		18.06	XAMS		1127337
05-May-2017	14:30:56		500		18.06	XAMS		1127312
05-May-2017	14:29:31		660		18.065	XAMS		1122835
05-May-2017	14:26:39		658		18.065	XAMS		1114756
05-May-2017	14:25:04		536		18.065	XAMS		1108908
05-May-2017	14:24:58		221		18.065	XAMS		1108329
05-May-2017	14:24:57		411		18.065	XAMS		1108322
05-May-2017	14:24:57		537		18.065	XAMS		1108320
05-May-2017	14:24:46		1170		18.07	XAMS		1107887
05-May-2017	14:19:30		200		18.065	XAMS		1093621
05-May-2017	14:19:30		142		18.065	XAMS		1093619
05-May-2017	14:17:37		712		18.065	XAMS		1087638
05-May-2017	14:13:51		743		18.07	XAMS		1075975
05-May-2017	14:11:41		659		18.07	XAMS		1069170
05-May-2017	14:11:41		733		18.07	XAMS		1069158
05-May-2017	14:11:41		433		18.07	XAMS		1069156
05-May-2017	14:11:39		535		18.07	XAMS		1069046
05-May-2017	14:09:10		1385		18.075	XAMS		1060832
05-May-2017	14:09:10		687		18.075	XAMS		1060834
05-May-2017	14:02:56		316		18.06	XAMS		1042769
05-May-2017	14:02:56		615		18.06	XAMS		1042773
05-May-2017	14:02:56		676		18.06	XAMS		1042771
05-May-2017	14:02:48		372		18.06	XAMS		1042379
05-May-2017	14:02:25		290		18.06	XAMS		1041398
05-May-2017	14:02:07		457		18.06	XAMS		1040401
05-May-2017	13:55:56		730		18.055	XAMS		1020746
05-May-2017	13:55:56		672		18.055	XAMS		1020744
05-May-2017	13:52:42		847		18.055	XAMS		1007574
05-May-2017	13:52:40		677		18.055	XAMS		1007221
05-May-2017	13:52:40		686		18.055	XAMS		1007219
05-May-2017	13:52:40		383		18.055	XAMS		1007217
05-May-2017	13:52:13		200		18.055	XAMS		1004921
05-May-2017	13:51:10		269		18.055	XAMS		1001552
05-May-2017	13:46:37		688		18.045	XAMS		988307
05-May-2017	13:45:17		307		18.05	XAMS		985420
05-May-2017	13:45:16		326		18.05	XAMS		985356
05-May-2017	13:43:33		704		18.055	XAMS		980917
05-May-2017	13:43:17		705		18.06	XAMS		980180
05-May-2017	13:42:57		1016		18.065	XAMS		979149
05-May-2017	13:42:41		691		18.07	XAMS		978460
05-May-2017	13:42:41		400		18.07	XAMS		978458
05-May-2017	13:42:41		1056		18.07	XAMS		978456
05-May-2017	13:42:41		94		18.07	XAMS		978462
05-May-2017	13:35:44		391		18.06	XAMS		955492
05-May-2017	13:35:44		303		18.06	XAMS		955490
05-May-2017	13:34:49		400		18.065	XAMS		951845
05-May-2017	13:34:49		370		18.065	XAMS		951843
05-May-2017	13:34:49		5		18.065	XAMS		951847
05-May-2017	13:34:46		649		18.07	XAMS		951653
05-May-2017	13:34:46		1021		18.07	XAMS		951651
05-May-2017	13:32:36		751		18.065	XAMS		945499
05-May-2017	13:31:20		142		18.065	XAMS		941601
05-May-2017	13:31:20		555		18.065	XAMS		941599
05-May-2017	13:24:59		618		18.08	XAMS		924012
05-May-2017	13:24:59		44		18.08	XAMS		924010
05-May-2017	13:22:25		187		18.08	XAMS		918009
05-May-2017	13:22:25		400		18.08	XAMS		918011
05-May-2017	13:19:07		741		18.1	XAMS		911415
05-May-2017	13:18:30		150		18.1	XAMS		910459
05-May-2017	13:18:30		614		18.1	XAMS		910457
05-May-2017	13:14:46		763		18.095	XAMS		903506
05-May-2017	13:14:23		714		18.1	XAMS		903057
05-May-2017	13:12:11		807		18.09	XAMS		898560
05-May-2017	13:11:10		764		18.085	XAMS		896892
05-May-2017	13:09:08		707		18.075	XAMS		892746
05-May-2017	13:04:22		658		18.075	XAMS		882837
05-May-2017	13:02:22		353		18.07	XAMS		879624
05-May-2017	13:02:22		323		18.07	XAMS		879622
05-May-2017	13:02:06		98		18.075	XAMS		879029
05-May-2017	13:02:06		568		18.075	XAMS		879027
05-May-2017	12:57:56		211		18.07	XAMS		872083
05-May-2017	12:57:56		442		18.07	XAMS		872081
05-May-2017	12:57:33		756		18.075	XAMS		871504
05-May-2017	12:51:05		159		18.065	XAMS		861579
05-May-2017	12:51:05		500		18.065	XAMS		861575
05-May-2017	12:51:04		130		18.065	XAMS		861547
05-May-2017	12:51:04		500		18.065	XAMS		861536
05-May-2017	12:51:04		48		18.065	XAMS		861527
05-May-2017	12:50:02		661		18.07	XAMS		859847
05-May-2017	12:45:31		181		18.055	XAMS		852131
05-May-2017	12:45:31		578		18.055	XAMS		852129
05-May-2017	12:41:00		695		18.055	XAMS		843350
05-May-2017	12:38:19		735		18.055	XAMS		838186
05-May-2017	12:36:14		635		18.06	XAMS		833822
05-May-2017	12:33:36		98		18.05	XAMS		827776
05-May-2017	12:33:36		87		18.05	XAMS		827774
05-May-2017	12:33:35		500		18.05	XAMS		827769
05-May-2017	12:31:49		760		18.045	XAMS		823832
05-May-2017	12:30:12		288		18.045	XAMS		821180
05-May-2017	12:30:12		476		18.045	XAMS		821178
05-May-2017	12:30:00		400		18.05	XAMS		819671
05-May-2017	12:30:00		232		18.05	XAMS		819669
05-May-2017	12:30:00		833		18.05	XAMS		819653
05-May-2017	12:22:38		719		18.015	XAMS		808544
05-May-2017	12:19:32		692		18.01	XAMS		804100
05-May-2017	12:19:32		30		18.01	XAMS		804098
05-May-2017	12:13:42		657		18.02	XAMS		797484
05-May-2017	12:13:42		101		18.02	XAMS		797482
05-May-2017	12:10:26		711		18.02	XAMS		793739
05-May-2017	12:07:43		15		18.015	XAMS		790534
05-May-2017	12:07:28		230		18.015	XAMS		790197
05-May-2017	12:06:50		101		18.015	XAMS		789638
05-May-2017	12:06:48		111		18.015	XAMS		789576
05-May-2017	11:59:17		765		18.025	XAMS		781203
05-May-2017	11:56:19		750		18.03	XAMS		777561
05-May-2017	11:54:16		188		18.04	XAMS		775342
05-May-2017	11:54:16		463		18.04	XAMS		775340
05-May-2017	11:51:53		211		18.045	XAMS		772617
05-May-2017	11:51:50		454		18.045	XAMS		772359
05-May-2017	11:51:47		282		18.045	XAMS		772322
05-May-2017	11:51:45		450		18.045	XAMS		772304
05-May-2017	11:46:09		696		18.05	XAMS		766711
05-May-2017	11:43:08		690		18.045	XAMS		763049
05-May-2017	11:39:37		766		18.045	XAMS		759785
05-May-2017	11:39:12		554		18.05	XAMS		759186
05-May-2017	11:39:12		141		18.05	XAMS		759184
05-May-2017	11:36:22		647		18.045	XAMS		755824
05-May-2017	11:33:12		754		18.05	XAMS		752450
05-May-2017	11:26:52		671		18.045	XAMS		746837
05-May-2017	11:25:47		340		18.045	XAMS		745840
05-May-2017	11:25:47		288		18.045	XAMS		745842
05-May-2017	11:24:19		385		18.045	XAMS		744562
05-May-2017	11:24:19		365		18.045	XAMS		744560
05-May-2017	11:16:42		756		18.045	XAMS		736662
05-May-2017	11:16:00		459		18.055	XAMS		735881
05-May-2017	11:16:00		199		18.055	XAMS		735879
05-May-2017	11:16:00		114		18.055	XAMS		735877
05-May-2017	11:15:43		632		18.055	XAMS		735560
05-May-2017	11:10:01		248		18.045	XAMS		730377
05-May-2017	11:10:01		10		18.045	XAMS		730375
05-May-2017	11:09:29		19		18.045	XAMS		729895
05-May-2017	11:09:01		421		18.045	XAMS		729355
05-May-2017	11:07:22		623		18.06	XAMS		727544
05-May-2017	11:04:15		711		18.06	XAMS		724115
05-May-2017	11:02:57		17		18.065	XAMS		722518
05-May-2017	11:01:46		689		18.065	XAMS		720320
05-May-2017	11:00:35		134		18.08	XAMS		719410
05-May-2017	11:00:35		510		18.08	XAMS		719408
05-May-2017	11:00:31		738		18.085	XAMS		719326
05-May-2017	11:00:09		627		18.085	XAMS		718874
05-May-2017	10:59:41		686		18.08	XAMS		718326
05-May-2017	10:59:41		295		18.08	XAMS		718324
05-May-2017	10:59:39		414		18.08	XAMS		718289
05-May-2017	10:59:39		58		18.08	XAMS		718287
05-May-2017	10:59:39		1399		18.08	XAMS		718285
05-May-2017	10:58:32		983		18.07	XAMS		716878
05-May-2017	10:41:55		759		18.05	XAMS		699912
05-May-2017	10:39:35		114		18.045	XAMS		697592
05-May-2017	10:38:59		100		18.045	XAMS		696991
05-May-2017	10:38:46		500		18.045	XAMS		696841
05-May-2017	10:38:43		46		18.045	XAMS		696822
05-May-2017	10:38:38		476		18.045	XAMS		696710
05-May-2017	10:38:35		221		18.045	XAMS		696636
05-May-2017	10:38:35		279		18.045	XAMS		696634
05-May-2017	10:38:34		431		18.045	XAMS		696560
05-May-2017	10:38:31		121		18.045	XAMS		696466
05-May-2017	10:38:30		233		18.045	XAMS		696396
05-May-2017	10:38:30		400		18.045	XAMS		696398
05-May-2017	10:38:01		1142		18.04	XAMS		695868
05-May-2017	10:27:50		695		18.02	XAMS		686857
05-May-2017	10:21:27		643		18.015	XAMS		678940
05-May-2017	10:15:22		316		18.005	XAMS		672608
05-May-2017	10:15:22		308		18.005	XAMS		672606
05-May-2017	10:13:31		639		18.005	XAMS		669958
05-May-2017	10:11:39		666		18.015	XAMS		668024
05-May-2017	10:07:38		642		18.02	XAMS		664036
05-May-2017	10:03:43		767		18.025	XAMS		660060
05-May-2017	10:02:54		716		18.025	XAMS		659091
05-May-2017	10:02:54		9		18.025	XAMS		659089
05-May-2017	09:59:03		681		18.025	XAMS		654633
05-May-2017	09:53:49		743		18.03	XAMS		645573
05-May-2017	09:48:59		618		18.025	XAMS		637536
05-May-2017	09:42:56		648		18.02	XAMS		628482
05-May-2017	09:38:30		11		18.01	XAMS		621824
05-May-2017	09:38:30		263		18.01	XAMS		621822
05-May-2017	09:38:17		361		18.01	XAMS		621419
05-May-2017	09:35:25		716		18.015	XAMS		616610
05-May-2017	09:35:25		665		18.02	XAMS		616604
05-May-2017	09:30:06		707		18.02	XAMS		608428
05-May-2017	09:22:46		79		18.02	XAMS		596153
05-May-2017	09:21:56		760		18.03	XAMS		594815
05-May-2017	09:21:21		88		18.035	XAMS		593983
05-May-2017	09:21:21		570		18.035	XAMS		593981
05-May-2017	09:15:15		237		18.03	XAMS		583833
05-May-2017	09:15:15		388		18.03	XAMS		583831
05-May-2017	09:13:25		96		18.03	XAMS		581005
05-May-2017	09:13:25		537		18.03	XAMS		581003
05-May-2017	09:13:25		56		18.03	XAMS		581001
05-May-2017	09:08:42		273		18.02	XAMS		574076
05-May-2017	09:08:42		288		18.02	XAMS		574074
05-May-2017	09:05:28		699		18.03	XAMS		568383
05-May-2017	08:59:17		711		18.045	XAMS		557560
05-May-2017	08:58:56		620		18.05	XAMS		556907
05-May-2017	08:58:56		91		18.05	XAMS		556905
05-May-2017	08:52:56		347		18.04	XAMS		545031
05-May-2017	08:52:56		417		18.04	XAMS		545033
05-May-2017	08:51:11		658		18.045	XAMS		541951
05-May-2017	08:43:09		577		18.035	XAMS		527375
05-May-2017	08:43:09		134		18.035	XAMS		527373
05-May-2017	08:39:41		668		18.02	XAMS		520436
05-May-2017	08:39:04		170		18.02	XAMS		519174
05-May-2017	08:39:04		547		18.02	XAMS		519172
05-May-2017	08:37:16		209		18.02	XAMS		515656
05-May-2017	08:37:15		251		18.02	XAMS		515639
05-May-2017	08:36:42		223		18.02	XAMS		514653
05-May-2017	08:34:31		762		18.03	XAMS		510142
05-May-2017	08:32:40		736		18.025	XAMS		505683
05-May-2017	08:30:04		732		18.025	XAMS		501165
05-May-2017	08:28:06		674		18.025	XAMS		497595
05-May-2017	08:23:14		723		18.02	XAMS		487987
05-May-2017	08:23:14		16		18.02	XAMS		487985
05-May-2017	08:22:20		530		18.025	XAMS		486365
05-May-2017	08:22:20		97		18.025	XAMS		486363
05-May-2017	08:19:18		361		18.02	XAMS		481035
05-May-2017	08:19:12		256		18.02	XAMS		480878
05-May-2017	08:17:11		497		18.03	XAMS		477215
05-May-2017	08:17:11		120		18.03	XAMS		477213
05-May-2017	08:12:28		142		18.025	XAMS		468837
05-May-2017	08:12:28		500		18.025	XAMS		468835
05-May-2017	08:08:10		670		18.035	XAMS		459575
05-May-2017	08:07:33		746		18.035	XAMS		458502
05-May-2017	08:03:56		424		18.025	XAMS		451024
05-May-2017	08:03:39		227		18.025	XAMS		450409
05-May-2017	07:56:27		249		18.02	XAMS		434667
05-May-2017	07:56:27		400		18.02	XAMS		434665
05-May-2017	07:56:20		646		18.025	XAMS		434390
05-May-2017	07:52:45		654		18.02	XAMS		425723
05-May-2017	07:51:51		221		18.025	XAMS		423012
05-May-2017	07:51:51		488		18.025	XAMS		423010
05-May-2017	07:51:01		752		18.035	XAMS		420502
05-May-2017	07:47:16		43		18.04	XAMS		411860
05-May-2017	07:47:15		206		18.04	XAMS		411840
05-May-2017	07:47:15		206		18.04	XAMS		411836
05-May-2017	07:47:10		206		18.04	XAMS		411675
05-May-2017	07:44:16		757		18.05	XAMS		404731
05-May-2017	07:43:42		703		18.06	XAMS		403458
05-May-2017	07:43:09		342		18.055	XAMS		402206
05-May-2017	07:43:09		306		18.055	XAMS		402204
05-May-2017	07:41:42		372		18.045	XAMS		397447
05-May-2017	07:41:42		400		18.045	XAMS		397445