Transaction in Own Shares

RNS Number : 5981H

RELX PLC

08 June 2017

 

8 June 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 140,880 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1680.2965 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,348,844 ordinary shares in treasury, and has 1,070,776,906 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 14,933,557 shares.

RELX NV announces that today it purchased through UBS Limited 125,433 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5318 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 67,269,222 ordinary shares in treasury, and has 954,017,476 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 14,064,844 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 June 2017
Number of ordinary shares purchased:	140,880
Volume weighted average price paid per share (p):	1680.2965

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
08-Jun-2017	15:29:00	885	1673.00	XLON	1442248
08-Jun-2017	15:27:01	1,307	1672.00	XLON	1436301
08-Jun-2017	15:25:28	1,299	1673.00	XLON	1431367
08-Jun-2017	15:23:10	117	1673.00	XLON	1423345
08-Jun-2017	15:23:09	1,142	1673.00	XLON	1423268
08-Jun-2017	15:23:09	1,140	1673.00	XLON	1423263
08-Jun-2017	15:23:09	147	1673.00	XLON	1423261
08-Jun-2017	15:18:57	1,247	1672.00	XLON	1407121
08-Jun-2017	15:18:57	1,303	1672.00	XLON	1407119
08-Jun-2017	15:13:44	1,238	1673.00	XLON	1388288
08-Jun-2017	15:13:44	174	1673.00	XLON	1388286
08-Jun-2017	15:13:20	116	1673.00	XLON	1387102
08-Jun-2017	15:13:19	500	1673.00	XLON	1386998
08-Jun-2017	15:13:19	198	1673.00	XLON	1386996
08-Jun-2017	15:13:19	225	1673.00	XLON	1386994
08-Jun-2017	15:13:19	605	1673.00	XLON	1386992
08-Jun-2017	15:13:19	730	1673.00	XLON	1386990
08-Jun-2017	15:13:19	1,128	1673.00	XLON	1386988
08-Jun-2017	15:03:59	250	1672.00	XLON	1357645
08-Jun-2017	15:00:56	1,108	1672.00	XLON	1349629
08-Jun-2017	14:57:37	1,180	1673.00	XLON	1337231
08-Jun-2017	14:54:43	636	1674.00	XLON	1330156
08-Jun-2017	14:54:42	64	1674.00	XLON	1330125
08-Jun-2017	14:54:36	137	1674.00	XLON	1329918
08-Jun-2017	14:54:23	61	1674.00	XLON	1329295
08-Jun-2017	14:54:23	39	1674.00	XLON	1329293
08-Jun-2017	14:54:17	345	1674.00	XLON	1328693
08-Jun-2017	14:51:31	1,188	1676.00	XLON	1321890
08-Jun-2017	14:51:17	786	1676.00	XLON	1321286
08-Jun-2017	14:50:17	436	1676.00	XLON	1318903
08-Jun-2017	14:46:02	495	1675.00	XLON	1308201
08-Jun-2017	14:45:57	904	1675.00	XLON	1307970
08-Jun-2017	14:45:34	1,282	1676.00	XLON	1306491
08-Jun-2017	14:36:28	252	1676.00	XLON	1281986
08-Jun-2017	14:36:28	1,002	1676.00	XLON	1281984
08-Jun-2017	14:36:28	369	1676.00	XLON	1281982
08-Jun-2017	14:36:19	1,000	1676.00	XLON	1281578
08-Jun-2017	14:26:41	1,374	1675.00	XLON	1257194
08-Jun-2017	14:21:26	1,130	1677.00	XLON	1242529
08-Jun-2017	14:19:32	1,345	1678.00	XLON	1237348
08-Jun-2017	14:15:24	50	1676.00	XLON	1227528
08-Jun-2017	14:15:16	820	1676.00	XLON	1227207
08-Jun-2017	14:10:17	1,175	1678.00	XLON	1214830
08-Jun-2017	14:08:12	1,355	1679.00	XLON	1209333
08-Jun-2017	14:07:16	1,223	1679.00	XLON	1206912
08-Jun-2017	14:07:16	1,322	1679.00	XLON	1206910
08-Jun-2017	13:54:18	655	1678.00	XLON	1176088
08-Jun-2017	13:54:18	582	1678.00	XLON	1176086
08-Jun-2017	13:52:51	159	1679.00	XLON	1172293
08-Jun-2017	13:52:51	317	1679.00	XLON	1172295
08-Jun-2017	13:52:51	657	1679.00	XLON	1172297
08-Jun-2017	13:46:28	1,040	1678.00	XLON	1154841
08-Jun-2017	13:46:28	141	1678.00	XLON	1154839
08-Jun-2017	13:41:28	290	1680.00	XLON	1140553
08-Jun-2017	13:41:28	415	1680.00	XLON	1140551
08-Jun-2017	13:41:28	647	1680.00	XLON	1140549
08-Jun-2017	13:37:10	1,202	1681.00	XLON	1129360
08-Jun-2017	13:35:00	1,183	1682.00	XLON	1124163
08-Jun-2017	13:29:46	580	1681.00	XLON	1109355
08-Jun-2017	13:29:46	698	1681.00	XLON	1109353
08-Jun-2017	13:27:42	853	1681.00	XLON	1105456
08-Jun-2017	13:27:42	100	1681.00	XLON	1105454
08-Jun-2017	13:27:42	261	1681.00	XLON	1105452
08-Jun-2017	13:21:55	738	1680.00	XLON	1095152
08-Jun-2017	13:21:55	34	1680.00	XLON	1095150
08-Jun-2017	13:21:55	366	1680.00	XLON	1095156
08-Jun-2017	13:21:55	86	1680.00	XLON	1095154
08-Jun-2017	13:17:11	1,333	1682.00	XLON	1087165
08-Jun-2017	13:15:49	1,319	1681.00	XLON	1084940
08-Jun-2017	13:12:00	340	1678.00	XLON	1077362
08-Jun-2017	13:12:00	622	1678.00	XLON	1077360
08-Jun-2017	13:12:00	649	1678.00	XLON	1077358
08-Jun-2017	12:59:49	1,174	1677.00	XLON	1058320
08-Jun-2017	12:55:37	294	1678.00	XLON	1053148
08-Jun-2017	12:55:37	377	1678.00	XLON	1053146
08-Jun-2017	12:55:37	700	1678.00	XLON	1053144
08-Jun-2017	12:55:37	1,321	1678.00	XLON	1053140
08-Jun-2017	12:43:58	166	1677.00	XLON	1036112
08-Jun-2017	12:43:58	917	1677.00	XLON	1036110
08-Jun-2017	12:43:58	319	1677.00	XLON	1036108
08-Jun-2017	12:39:21	1,157	1676.00	XLON	1029090
08-Jun-2017	12:37:44	1,355	1676.00	XLON	1026707
08-Jun-2017	12:37:44	503	1676.00	XLON	1026711
08-Jun-2017	12:37:44	777	1676.00	XLON	1026709
08-Jun-2017	12:17:23	814	1676.00	XLON	999094
08-Jun-2017	12:17:23	462	1676.00	XLON	999092
08-Jun-2017	12:17:02	1,142	1676.00	XLON	998637
08-Jun-2017	12:09:50	1,209	1676.00	XLON	991621
08-Jun-2017	12:09:50	404	1676.00	XLON	991619
08-Jun-2017	12:09:38	946	1676.00	XLON	991233
08-Jun-2017	11:59:30	886	1676.00	XLON	980226
08-Jun-2017	11:59:30	91	1676.00	XLON	980224
08-Jun-2017	11:59:30	294	1676.00	XLON	980222
08-Jun-2017	11:58:04	178	1676.00	XLON	978732
08-Jun-2017	11:58:04	966	1676.00	XLON	978730
08-Jun-2017	11:44:21	354	1678.00	XLON	961774
08-Jun-2017	11:44:21	375	1678.00	XLON	961776
08-Jun-2017	11:44:21	622	1678.00	XLON	961778
08-Jun-2017	11:44:07	241	1679.00	XLON	961525
08-Jun-2017	11:44:07	375	1679.00	XLON	961523
08-Jun-2017	11:44:07	671	1679.00	XLON	961521
08-Jun-2017	11:44:07	221	1679.00	XLON	961519
08-Jun-2017	11:39:01	806	1678.00	XLON	955939
08-Jun-2017	11:39:01	363	1678.00	XLON	955937
08-Jun-2017	11:33:10	1,352	1679.00	XLON	949104
08-Jun-2017	11:30:56	1,335	1680.00	XLON	946539
08-Jun-2017	11:29:01	1,316	1681.00	XLON	944411
08-Jun-2017	11:20:06	296	1682.00	XLON	934690
08-Jun-2017	11:20:06	939	1682.00	XLON	934688
08-Jun-2017	11:15:58	966	1682.00	XLON	929610
08-Jun-2017	11:15:42	345	1682.00	XLON	929327
08-Jun-2017	11:12:01	105	1683.00	XLON	925132
08-Jun-2017	11:11:59	111	1683.00	XLON	925103
08-Jun-2017	11:11:59	863	1683.00	XLON	925091
08-Jun-2017	11:11:58	125	1683.00	XLON	925062
08-Jun-2017	11:10:59	1,292	1684.00	XLON	923880
08-Jun-2017	11:02:31	1,361	1684.00	XLON	914842
08-Jun-2017	11:02:06	31	1684.00	XLON	913393
08-Jun-2017	10:59:48	1,224	1684.00	XLON	910798
08-Jun-2017	10:59:48	89	1684.00	XLON	910796
08-Jun-2017	10:55:11	144	1682.00	XLON	906720
08-Jun-2017	10:55:09	11	1682.00	XLON	906564
08-Jun-2017	10:55:00	19	1682.00	XLON	906352
08-Jun-2017	10:54:53	3	1682.00	XLON	906242
08-Jun-2017	10:54:51	130	1682.00	XLON	906219
08-Jun-2017	10:54:50	248	1682.00	XLON	906210
08-Jun-2017	10:54:48	47	1682.00	XLON	906192
08-Jun-2017	10:54:33	734	1682.00	XLON	905943
08-Jun-2017	10:53:52	158	1682.00	XLON	905318
08-Jun-2017	10:53:13	7	1682.00	XLON	904470
08-Jun-2017	10:53:11	24	1682.00	XLON	904439
08-Jun-2017	10:53:10	402	1682.00	XLON	904433
08-Jun-2017	10:53:10	222	1682.00	XLON	904431
08-Jun-2017	10:52:52	137	1682.00	XLON	904160
08-Jun-2017	10:52:35	1	1682.00	XLON	903848
08-Jun-2017	10:52:33	124	1682.00	XLON	903814
08-Jun-2017	10:52:32	115	1682.00	XLON	903752
08-Jun-2017	10:52:04	47	1682.00	XLON	903192
08-Jun-2017	10:42:42	445	1682.00	XLON	893680
08-Jun-2017	10:42:35	705	1682.00	XLON	893585
08-Jun-2017	10:38:39	1,222	1682.00	XLON	890088
08-Jun-2017	10:28:22	779	1682.00	XLON	880395
08-Jun-2017	10:28:22	552	1682.00	XLON	880393
08-Jun-2017	10:21:40	1,240	1682.00	XLON	873169
08-Jun-2017	10:17:12	1,388	1682.00	XLON	867977
08-Jun-2017	10:11:42	167	1683.00	XLON	861457
08-Jun-2017	10:11:42	606	1683.00	XLON	861455
08-Jun-2017	10:11:41	76	1683.00	XLON	861439
08-Jun-2017	10:11:41	289	1683.00	XLON	861420
08-Jun-2017	10:11:41	122	1683.00	XLON	861415
08-Jun-2017	10:11:32	22	1683.00	XLON	861170
08-Jun-2017	10:07:21	1,210	1683.00	XLON	856995
08-Jun-2017	10:01:03	553	1683.00	XLON	849681
08-Jun-2017	10:01:03	127	1683.00	XLON	849679
08-Jun-2017	10:01:02	691	1683.00	XLON	849673
08-Jun-2017	09:56:32	1,355	1683.00	XLON	841121
08-Jun-2017	09:54:39	1,337	1684.00	XLON	837454
08-Jun-2017	09:54:37	1,146	1684.00	XLON	837413
08-Jun-2017	09:51:39	166	1684.00	XLON	831138
08-Jun-2017	09:51:39	1,232	1684.00	XLON	831140
08-Jun-2017	09:51:39	310	1684.00	XLON	831136
08-Jun-2017	09:51:39	782	1684.00	XLON	831134
08-Jun-2017	09:47:45	12	1684.00	XLON	822557
08-Jun-2017	09:47:43	46	1684.00	XLON	822517
08-Jun-2017	09:47:43	489	1684.00	XLON	822515
08-Jun-2017	09:47:41	42	1684.00	XLON	822435
08-Jun-2017	09:47:20	29	1684.00	XLON	821695
08-Jun-2017	09:47:18	16	1684.00	XLON	821639
08-Jun-2017	09:45:12	68	1684.00	XLON	818010
08-Jun-2017	09:45:10	20	1684.00	XLON	817951
08-Jun-2017	09:45:09	349	1684.00	XLON	817858
08-Jun-2017	09:43:02	123	1684.00	XLON	813547
08-Jun-2017	09:43:00	12	1684.00	XLON	813478
08-Jun-2017	09:42:58	66	1684.00	XLON	813372
08-Jun-2017	09:35:11	497	1686.00	XLON	798759
08-Jun-2017	09:35:11	618	1686.00	XLON	798761
08-Jun-2017	09:35:10	21	1686.00	XLON	798726
08-Jun-2017	09:32:31	1,172	1686.00	XLON	794128
08-Jun-2017	09:29:03	584	1686.00	XLON	787990
08-Jun-2017	09:29:03	634	1686.00	XLON	787988
08-Jun-2017	09:25:58	59	1686.00	XLON	783715
08-Jun-2017	09:25:57	41	1686.00	XLON	783680
08-Jun-2017	09:25:17	1,163	1686.00	XLON	782795
08-Jun-2017	09:08:36	1,339	1685.00	XLON	758875
08-Jun-2017	09:03:24	1,123	1686.00	XLON	750387
08-Jun-2017	08:55:00	105	1686.00	XLON	737171
08-Jun-2017	08:55:00	671	1686.00	XLON	737169
08-Jun-2017	08:55:00	368	1686.00	XLON	737167
08-Jun-2017	08:55:00	193	1686.00	XLON	737165
08-Jun-2017	08:50:12	411	1686.00	XLON	729747
08-Jun-2017	08:50:12	679	1686.00	XLON	729749
08-Jun-2017	08:50:12	38	1686.00	XLON	729751
08-Jun-2017	08:50:12	15	1686.00	XLON	729745
08-Jun-2017	08:49:48	60	1686.00	XLON	728654
08-Jun-2017	08:49:36	83	1686.00	XLON	728052
08-Jun-2017	08:49:35	40	1686.00	XLON	727996
08-Jun-2017	08:47:10	1,149	1687.00	XLON	723742
08-Jun-2017	08:44:59	1,394	1687.00	XLON	719920
08-Jun-2017	08:27:08	1,367	1686.00	XLON	689186
08-Jun-2017	08:23:00	1,265	1687.00	XLON	683313
08-Jun-2017	08:20:26	1,357	1687.00	XLON	679063
08-Jun-2017	08:13:51	110	1686.00	XLON	668363
08-Jun-2017	08:13:51	64	1686.00	XLON	668359
08-Jun-2017	08:13:44	144	1686.00	XLON	668165
08-Jun-2017	08:13:43	32	1686.00	XLON	668136
08-Jun-2017	08:13:32	2	1686.00	XLON	667860
08-Jun-2017	08:13:30	142	1686.00	XLON	667784
08-Jun-2017	08:13:28	38	1686.00	XLON	667763
08-Jun-2017	08:13:26	37	1686.00	XLON	667748
08-Jun-2017	08:13:26	236	1686.00	XLON	667739
08-Jun-2017	08:13:24	48	1686.00	XLON	667676
08-Jun-2017	08:13:14	2	1686.00	XLON	667439
08-Jun-2017	08:13:12	19	1686.00	XLON	667380
08-Jun-2017	08:11:40	18	1686.00	XLON	665121
08-Jun-2017	08:11:39	26	1686.00	XLON	665091
08-Jun-2017	08:11:37	9	1686.00	XLON	665050
08-Jun-2017	08:11:24	1	1686.00	XLON	664686
08-Jun-2017	08:11:22	4	1686.00	XLON	664644
08-Jun-2017	08:11:20	69	1686.00	XLON	664603
08-Jun-2017	08:11:18	1	1686.00	XLON	664571
08-Jun-2017	08:11:18	87	1686.00	XLON	664562
08-Jun-2017	08:11:18	24	1686.00	XLON	664560
08-Jun-2017	08:10:53	24	1686.00	XLON	663786
08-Jun-2017	08:10:47	1	1686.00	XLON	663647
08-Jun-2017	08:10:46	19	1686.00	XLON	663621
08-Jun-2017	08:09:31	386	1686.00	XLON	661337
08-Jun-2017	08:09:31	54	1686.00	XLON	661335
08-Jun-2017	08:09:31	905	1686.00	XLON	661333
08-Jun-2017	08:07:20	1,342	1685.00	XLON	655670
08-Jun-2017	08:01:36	1,374	1686.00	XLON	646066
08-Jun-2017	07:56:25	315	1684.00	XLON	634919
08-Jun-2017	07:56:25	970	1684.00	XLON	634917
08-Jun-2017	07:54:29	1,341	1684.00	XLON	629928
08-Jun-2017	07:50:15	1,133	1684.00	XLON	621425
08-Jun-2017	07:43:25	1,332	1682.00	XLON	608257
08-Jun-2017	07:37:10	1,040	1684.00	XLON	596477
08-Jun-2017	07:37:02	23	1684.00	XLON	596241
08-Jun-2017	07:37:00	3	1684.00	XLON	596188
08-Jun-2017	07:36:58	69	1684.00	XLON	596140
08-Jun-2017	07:36:56	2	1684.00	XLON	596081
08-Jun-2017	07:36:43	142	1684.00	XLON	595685
08-Jun-2017	07:33:04	1,217	1685.00	XLON	589100
08-Jun-2017	07:28:12	1,083	1684.00	XLON	579571
08-Jun-2017	07:28:12	237	1684.00	XLON	579569
08-Jun-2017	07:25:48	1,250	1685.00	XLON	575204
08-Jun-2017	07:22:26	13	1684.00	XLON	569155
08-Jun-2017	07:22:26	1,195	1684.00	XLON	569153
08-Jun-2017	07:20:23	1,195	1683.00	XLON	565229
08-Jun-2017	07:18:53	492	1684.00	XLON	562334
08-Jun-2017	07:18:53	892	1684.00	XLON	562332
08-Jun-2017	07:16:54	640	1686.00	XLON	558640
08-Jun-2017	07:16:54	571	1686.00	XLON	558638
08-Jun-2017	07:15:08	1,368	1686.00	XLON	555742

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 June 2017
Number of ordinary shares purchased:	125,433
Volume weighted average price paid per share (€):	18.5318

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
08-Jun-2017	15:29:15	378	18.485	XAMS	1443168
08-Jun-2017	15:29:15	740	18.485	XAMS	1443164
08-Jun-2017	15:29:15	595	18.485	XAMS	1443166
08-Jun-2017	15:25:30	637	18.485	XAMS	1431587
08-Jun-2017	15:25:30	46	18.485	XAMS	1431585
08-Jun-2017	15:25:24	659	18.485	XAMS	1431155
08-Jun-2017	15:23:13	688	18.48	XAMS	1423463
08-Jun-2017	15:23:13	110	18.48	XAMS	1423461
08-Jun-2017	15:23:13	512	18.48	XAMS	1423458
08-Jun-2017	15:21:14	752	18.48	XAMS	1416808
08-Jun-2017	15:21:14	262	18.48	XAMS	1416806
08-Jun-2017	15:21:00	927	18.48	XAMS	1415771
08-Jun-2017	15:20:45	100	18.48	XAMS	1414966
08-Jun-2017	15:20:45	100	18.48	XAMS	1414964
08-Jun-2017	15:19:27	657	18.475	XAMS	1408924
08-Jun-2017	15:19:27	678	18.475	XAMS	1408922
08-Jun-2017	15:14:41	707	18.48	XAMS	1391582
08-Jun-2017	15:13:39	687	18.48	XAMS	1387963
08-Jun-2017	15:11:28	360	18.48	XAMS	1381019
08-Jun-2017	15:11:28	106	18.48	XAMS	1381017
08-Jun-2017	15:11:28	197	18.48	XAMS	1381015
08-Jun-2017	15:10:51	75	18.475	XAMS	1378832
08-Jun-2017	15:10:37	895	18.48	XAMS	1377972
08-Jun-2017	15:09:09	400	18.475	XAMS	1372805
08-Jun-2017	15:07:02	698	18.47	XAMS	1366264
08-Jun-2017	15:06:02	675	18.47	XAMS	1363023
08-Jun-2017	15:02:21	749	18.465	XAMS	1353680
08-Jun-2017	15:00:56	651	18.465	XAMS	1349457
08-Jun-2017	14:58:39	3	18.46	XAMS	1340189
08-Jun-2017	14:58:39	100	18.46	XAMS	1340187
08-Jun-2017	14:58:39	88	18.46	XAMS	1340185
08-Jun-2017	14:58:39	200	18.46	XAMS	1340183
08-Jun-2017	14:58:39	297	18.46	XAMS	1340181
08-Jun-2017	14:57:37	34	18.465	XAMS	1337233
08-Jun-2017	14:57:25	18	18.465	XAMS	1336797
08-Jun-2017	14:57:00	574	18.465	XAMS	1335750
08-Jun-2017	14:57:00	638	18.47	XAMS	1335723
08-Jun-2017	14:56:36	566	18.47	XAMS	1334879
08-Jun-2017	14:56:36	129	18.47	XAMS	1334862
08-Jun-2017	14:52:10	651	18.475	XAMS	1323304
08-Jun-2017	14:50:51	339	18.48	XAMS	1320220
08-Jun-2017	14:50:51	422	18.48	XAMS	1320218
08-Jun-2017	14:47:23	695	18.475	XAMS	1311890
08-Jun-2017	14:45:34	260	18.475	XAMS	1306495
08-Jun-2017	14:45:34	486	18.475	XAMS	1306493
08-Jun-2017	14:42:56	346	18.48	XAMS	1299615
08-Jun-2017	14:42:56	341	18.48	XAMS	1299613
08-Jun-2017	14:39:42	642	18.485	XAMS	1291006
08-Jun-2017	14:39:42	739	18.485	XAMS	1291004
08-Jun-2017	14:37:44	156	18.485	XAMS	1285853
08-Jun-2017	14:37:44	840	18.485	XAMS	1285851
08-Jun-2017	14:37:10	980	18.49	XAMS	1284061
08-Jun-2017	14:29:02	510	18.465	XAMS	1262741
08-Jun-2017	14:29:02	234	18.465	XAMS	1262739
08-Jun-2017	14:26:49	749	18.47	XAMS	1257484
08-Jun-2017	14:24:14	20	18.485	XAMS	1249641
08-Jun-2017	14:24:08	586	18.485	XAMS	1249301
08-Jun-2017	14:24:08	36	18.485	XAMS	1249299
08-Jun-2017	14:21:28	744	18.5	XAMS	1242631
08-Jun-2017	14:19:26	654	18.52	XAMS	1237129
08-Jun-2017	14:19:26	946	18.52	XAMS	1237126
08-Jun-2017	14:19:26	38	18.52	XAMS	1237124
08-Jun-2017	14:18:53	709	18.525	XAMS	1235825
08-Jun-2017	14:12:44	656	18.515	XAMS	1220687
08-Jun-2017	14:10:20	683	18.525	XAMS	1214968
08-Jun-2017	14:08:15	621	18.54	XAMS	1209475
08-Jun-2017	14:07:07	681	18.545	XAMS	1206293
08-Jun-2017	14:06:21	622	18.545	XAMS	1204939
08-Jun-2017	14:05:04	712	18.54	XAMS	1201713
08-Jun-2017	14:05:04	624	18.54	XAMS	1201711
08-Jun-2017	14:05:04	113	18.54	XAMS	1201709
08-Jun-2017	13:57:21	717	18.5	XAMS	1183835
08-Jun-2017	13:54:26	658	18.52	XAMS	1176383
08-Jun-2017	13:52:04	171	18.54	XAMS	1170447
08-Jun-2017	13:52:04	582	18.54	XAMS	1170445
08-Jun-2017	13:48:47	745	18.53	XAMS	1161415
08-Jun-2017	13:47:26	614	18.54	XAMS	1158241
08-Jun-2017	13:46:21	266	18.54	XAMS	1154697
08-Jun-2017	13:46:21	421	18.54	XAMS	1154695
08-Jun-2017	13:43:41	643	18.54	XAMS	1146980
08-Jun-2017	13:41:28	733	18.55	XAMS	1140555
08-Jun-2017	13:37:10	718	18.55	XAMS	1129362
08-Jun-2017	13:35:03	253	18.565	XAMS	1124267
08-Jun-2017	13:35:00	361	18.565	XAMS	1124175
08-Jun-2017	13:35:00	726	18.565	XAMS	1124173
08-Jun-2017	13:33:11	706	18.555	XAMS	1120294
08-Jun-2017	13:29:21	661	18.555	XAMS	1108290
08-Jun-2017	13:27:42	704	18.55	XAMS	1105450
08-Jun-2017	13:27:42	648	18.555	XAMS	1105448
08-Jun-2017	13:22:00	500	18.525	XAMS	1095226
08-Jun-2017	13:20:24	656	18.545	XAMS	1092548
08-Jun-2017	13:17:16	753	18.545	XAMS	1087315
08-Jun-2017	13:16:32	502	18.545	XAMS	1086199
08-Jun-2017	13:16:32	210	18.545	XAMS	1086197
08-Jun-2017	13:12:24	755	18.52	XAMS	1078429
08-Jun-2017	13:12:00	661	18.51	XAMS	1077364
08-Jun-2017	13:11:01	612	18.51	XAMS	1076039
08-Jun-2017	13:11:01	718	18.51	XAMS	1076037
08-Jun-2017	13:06:26	720	18.5	XAMS	1069122
08-Jun-2017	12:57:26	87	18.5	XAMS	1055321
08-Jun-2017	12:57:26	407	18.5	XAMS	1055319
08-Jun-2017	12:57:22	134	18.5	XAMS	1055237
08-Jun-2017	12:55:37	718	18.5	XAMS	1053142
08-Jun-2017	12:55:08	894	18.505	XAMS	1052485
08-Jun-2017	12:48:51	701	18.49	XAMS	1043146
08-Jun-2017	12:46:56	172	18.505	XAMS	1040034
08-Jun-2017	12:46:56	160	18.505	XAMS	1040032
08-Jun-2017	12:46:56	400	18.505	XAMS	1040030
08-Jun-2017	12:43:25	230	18.495	XAMS	1035486
08-Jun-2017	12:43:17	515	18.495	XAMS	1035253
08-Jun-2017	12:43:03	35	18.5	XAMS	1034957
08-Jun-2017	12:43:03	525	18.5	XAMS	1034955
08-Jun-2017	12:43:03	189	18.5	XAMS	1034953
08-Jun-2017	12:38:44	85	18.485	XAMS	1028253
08-Jun-2017	12:38:40	561	18.485	XAMS	1028188
08-Jun-2017	12:37:09	611	18.475	XAMS	1026020
08-Jun-2017	12:34:07	351	18.475	XAMS	1021505
08-Jun-2017	12:34:07	375	18.475	XAMS	1021503
08-Jun-2017	12:32:32	701	18.465	XAMS	1018844
08-Jun-2017	12:31:22	610	18.475	XAMS	1016495
08-Jun-2017	12:26:22	640	18.47	XAMS	1009183
08-Jun-2017	12:24:02	452	18.475	XAMS	1006440
08-Jun-2017	12:24:02	180	18.475	XAMS	1006438
08-Jun-2017	12:23:28	673	18.475	XAMS	1005873
08-Jun-2017	12:17:23	699	18.47	XAMS	999090
08-Jun-2017	12:11:54	760	18.475	XAMS	993432
08-Jun-2017	12:08:07	639	18.47	XAMS	989843
08-Jun-2017	12:06:35	415	18.48	XAMS	988002
08-Jun-2017	12:06:35	336	18.48	XAMS	988000
08-Jun-2017	12:00:35	206	18.48	XAMS	981449
08-Jun-2017	12:00:35	532	18.48	XAMS	981447
08-Jun-2017	11:57:15	622	18.485	XAMS	977891
08-Jun-2017	11:57:15	53	18.485	XAMS	977889
08-Jun-2017	11:56:07	144	18.49	XAMS	976753
08-Jun-2017	11:56:07	529	18.49	XAMS	976755
08-Jun-2017	11:48:15	663	18.49	XAMS	968599
08-Jun-2017	11:46:36	612	18.5	XAMS	967003
08-Jun-2017	11:44:17	643	18.5	XAMS	961686
08-Jun-2017	11:40:20	581	18.5	XAMS	957124
08-Jun-2017	11:40:20	30	18.5	XAMS	957122
08-Jun-2017	11:39:00	740	18.5	XAMS	955904
08-Jun-2017	11:33:43	585	18.505	XAMS	949638
08-Jun-2017	11:33:43	61	18.505	XAMS	949636
08-Jun-2017	11:30:11	625	18.52	XAMS	945631
08-Jun-2017	11:29:13	220	18.525	XAMS	944668
08-Jun-2017	11:29:01	430	18.525	XAMS	944417
08-Jun-2017	11:25:42	629	18.52	XAMS	941098
08-Jun-2017	11:19:47	214	18.535	XAMS	934298
08-Jun-2017	11:19:46	403	18.535	XAMS	934290
08-Jun-2017	11:15:58	678	18.535	XAMS	929569
08-Jun-2017	11:10:59	400	18.545	XAMS	923885
08-Jun-2017	11:10:59	146	18.545	XAMS	923887
08-Jun-2017	11:10:59	200	18.545	XAMS	923883
08-Jun-2017	11:10:59	468	18.545	XAMS	923878
08-Jun-2017	11:10:59	167	18.545	XAMS	923876
08-Jun-2017	11:10:06	700	18.55	XAMS	922991
08-Jun-2017	11:09:44	310	18.555	XAMS	922608
08-Jun-2017	11:09:44	386	18.555	XAMS	922606
08-Jun-2017	11:05:53	685	18.555	XAMS	918039
08-Jun-2017	11:01:57	98	18.56	XAMS	913069
08-Jun-2017	11:01:57	586	18.56	XAMS	913067
08-Jun-2017	11:00:01	614	18.565	XAMS	911273
08-Jun-2017	10:58:04	737	18.57	XAMS	909261
08-Jun-2017	10:51:05	576	18.58	XAMS	902141
08-Jun-2017	10:50:58	89	18.58	XAMS	902011
08-Jun-2017	10:45:12	749	18.575	XAMS	896078
08-Jun-2017	10:41:40	625	18.58	XAMS	892794
08-Jun-2017	10:38:02	570	18.585	XAMS	889530
08-Jun-2017	10:38:02	139	18.585	XAMS	889532
08-Jun-2017	10:33:41	693	18.585	XAMS	885362
08-Jun-2017	10:33:41	297	18.585	XAMS	885360
08-Jun-2017	10:33:41	356	18.585	XAMS	885358
08-Jun-2017	10:27:49	278	18.57	XAMS	879827
08-Jun-2017	10:27:49	333	18.57	XAMS	879825
08-Jun-2017	10:25:57	670	18.57	XAMS	877978
08-Jun-2017	10:21:40	689	18.58	XAMS	873171
08-Jun-2017	10:20:37	95	18.575	XAMS	872118
08-Jun-2017	10:18:36	669	18.565	XAMS	869424
08-Jun-2017	10:15:05	761	18.57	XAMS	864824
08-Jun-2017	10:11:29	159	18.575	XAMS	861094
08-Jun-2017	10:11:29	543	18.575	XAMS	861092
08-Jun-2017	10:06:17	384	18.58	XAMS	855845
08-Jun-2017	10:06:17	291	18.58	XAMS	855843
08-Jun-2017	10:01:13	339	18.585	XAMS	849810
08-Jun-2017	10:01:13	305	18.585	XAMS	849812
08-Jun-2017	10:01:02	617	18.59	XAMS	849671
08-Jun-2017	09:55:30	468	18.585	XAMS	838932
08-Jun-2017	09:55:28	262	18.585	XAMS	838908
08-Jun-2017	09:54:37	631	18.59	XAMS	837411
08-Jun-2017	09:51:39	677	18.59	XAMS	831146
08-Jun-2017	09:47:41	745	18.595	XAMS	822439
08-Jun-2017	09:47:18	290	18.59	XAMS	821635
08-Jun-2017	09:44:07	482	18.595	XAMS	816000
08-Jun-2017	09:44:07	261	18.595	XAMS	815998
08-Jun-2017	09:40:33	628	18.595	XAMS	808522
08-Jun-2017	09:35:10	714	18.6	XAMS	798716
08-Jun-2017	09:32:35	706	18.595	XAMS	794180
08-Jun-2017	09:28:44	220	18.6	XAMS	787457
08-Jun-2017	09:28:44	287	18.6	XAMS	787455
08-Jun-2017	09:28:44	211	18.6	XAMS	787453
08-Jun-2017	09:23:17	641	18.605	XAMS	780285
08-Jun-2017	09:23:17	59	18.605	XAMS	780287
08-Jun-2017	09:18:36	651	18.59	XAMS	773126
08-Jun-2017	09:18:36	481	18.59	XAMS	773114
08-Jun-2017	09:18:36	233	18.59	XAMS	773112
08-Jun-2017	09:12:18	745	18.58	XAMS	763977
08-Jun-2017	09:06:00	704	18.595	XAMS	754857
08-Jun-2017	09:03:24	672	18.595	XAMS	750384
08-Jun-2017	08:57:43	135	18.585	XAMS	741518
08-Jun-2017	08:57:43	610	18.585	XAMS	741516
08-Jun-2017	08:56:05	219	18.59	XAMS	738729
08-Jun-2017	08:56:05	440	18.59	XAMS	738727
08-Jun-2017	08:53:27	41	18.59	XAMS	734905
08-Jun-2017	08:53:20	500	18.59	XAMS	734743
08-Jun-2017	08:53:20	200	18.59	XAMS	734741
08-Jun-2017	08:52:50	672	18.595	XAMS	734019
08-Jun-2017	08:47:04	727	18.6	XAMS	723612
08-Jun-2017	08:44:59	740	18.605	XAMS	719894
08-Jun-2017	08:39:00	707	18.595	XAMS	708484
08-Jun-2017	08:35:30	750	18.59	XAMS	702924
08-Jun-2017	08:31:05	144	18.585	XAMS	695596
08-Jun-2017	08:31:05	355	18.585	XAMS	695594
08-Jun-2017	08:31:05	245	18.585	XAMS	695592
08-Jun-2017	08:27:08	756	18.59	XAMS	689177
08-Jun-2017	08:23:49	693	18.595	XAMS	684541
08-Jun-2017	08:20:18	761	18.595	XAMS	678828
08-Jun-2017	08:18:00	88	18.58	XAMS	674634
08-Jun-2017	08:17:52	539	18.58	XAMS	674504
08-Jun-2017	08:17:12	90	18.58	XAMS	673579
08-Jun-2017	08:15:40	679	18.585	XAMS	671148
08-Jun-2017	08:13:10	746	18.58	XAMS	667353
08-Jun-2017	08:08:40	528	18.58	XAMS	658191
08-Jun-2017	08:08:40	100	18.58	XAMS	658189
08-Jun-2017	08:08:20	712	18.585	XAMS	657495
08-Jun-2017	08:06:02	413	18.565	XAMS	653272
08-Jun-2017	08:06:02	309	18.565	XAMS	653274
08-Jun-2017	07:59:49	752	18.555	XAMS	643018
08-Jun-2017	07:57:01	614	18.54	XAMS	636245
08-Jun-2017	07:56:25	197	18.54	XAMS	634964
08-Jun-2017	07:56:25	440	18.54	XAMS	634962
08-Jun-2017	07:56:25	729	18.54	XAMS	634942
08-Jun-2017	07:54:29	80	18.535	XAMS	629934
08-Jun-2017	07:46:17	635	18.53	XAMS	613856
08-Jun-2017	07:46:17	53	18.53	XAMS	613854
08-Jun-2017	07:44:03	627	18.525	XAMS	609760
08-Jun-2017	07:39:24	244	18.55	XAMS	600769
08-Jun-2017	07:39:24	437	18.55	XAMS	600767
08-Jun-2017	07:35:59	632	18.56	XAMS	594455
08-Jun-2017	07:32:00	751	18.565	XAMS	587000
08-Jun-2017	07:31:07	650	18.565	XAMS	585204
08-Jun-2017	07:28:04	366	18.555	XAMS	579415
08-Jun-2017	07:28:04	50	18.555	XAMS	579413
08-Jun-2017	07:27:05	36	18.555	XAMS	577468
08-Jun-2017	07:26:25	190	18.555	XAMS	576260
08-Jun-2017	07:24:50	727	18.56	XAMS	573440
08-Jun-2017	07:23:13	149	18.55	XAMS	570504
08-Jun-2017	07:23:13	545	18.55	XAMS	570502
08-Jun-2017	07:23:13	715	18.55	XAMS	570493
08-Jun-2017	07:22:06	116	18.54	XAMS	568631
08-Jun-2017	07:22:06	500	18.54	XAMS	568629
08-Jun-2017	07:21:08	69	18.525	XAMS	566767
08-Jun-2017	07:21:08	670	18.525	XAMS	566765
08-Jun-2017	07:19:38	724	18.54	XAMS	563744
08-Jun-2017	07:17:24	586	18.56	XAMS	559565
08-Jun-2017	07:17:24	111	18.56	XAMS	559563
08-Jun-2017	07:15:08	623	18.57	XAMS	555749
08-Jun-2017	07:15:08	632	18.57	XAMS	555736

 

END

 

 

POSSSEFMAFWSEFM