Transaction in Own Shares

RNS Number : 4372B

RELX PLC

03 April 2017

 

3 April 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 162,049 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1566.5247 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 67,821,340 ordinary shares in treasury, and has 1,076,882,577 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 8,406,053 shares.

RELX NV announces that today it purchased through UBS Limited 144,282 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4352 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 60,692,398 ordinary shares in treasury, and has 960,086,842 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 7,488,020 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:	3 April 2017
Number of ordinary shares purchased:	162,049
Volume weighted average price paid per share (p):	1566.5247

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
03-Apr-2017	16:27:32	607	1563.00	XLON	1063419
03-Apr-2017	16:27:31	58	1563.00	XLON	1063391
03-Apr-2017	16:27:31	906	1563.00	XLON	1063389
03-Apr-2017	16:27:31	68	1563.00	XLON	1063395
03-Apr-2017	16:27:31	185	1563.00	XLON	1063393
03-Apr-2017	16:27:31	2,171	1563.00	XLON	1063385
03-Apr-2017	16:27:31	100	1563.00	XLON	1063383
03-Apr-2017	16:27:31	1,077	1563.00	XLON	1063381
03-Apr-2017	16:27:31	406	1563.00	XLON	1063379
03-Apr-2017	16:27:31	321	1563.00	XLON	1063387
03-Apr-2017	16:25:35	800	1564.00	XLON	1058098
03-Apr-2017	16:25:35	500	1564.00	XLON	1058096
03-Apr-2017	16:25:35	877	1564.00	XLON	1058102
03-Apr-2017	16:25:35	486	1564.00	XLON	1058104
03-Apr-2017	16:25:35	1,000	1564.00	XLON	1058100
03-Apr-2017	16:23:04	419	1562.00	XLON	1051583
03-Apr-2017	16:23:02	206	1563.00	XLON	1051466
03-Apr-2017	16:23:02	292	1563.00	XLON	1051464
03-Apr-2017	16:23:02	37	1563.00	XLON	1051462
03-Apr-2017	16:23:02	582	1563.00	XLON	1051460
03-Apr-2017	16:23:02	268	1563.00	XLON	1051458
03-Apr-2017	16:21:43	837	1563.00	XLON	1047398
03-Apr-2017	16:21:43	8	1563.00	XLON	1047396
03-Apr-2017	16:21:43	435	1563.00	XLON	1047394
03-Apr-2017	16:19:25	800	1563.00	XLON	1039343
03-Apr-2017	16:19:25	488	1563.00	XLON	1039345
03-Apr-2017	16:19:25	169	1563.00	XLON	1039341
03-Apr-2017	16:19:05	343	1562.00	XLON	1038392
03-Apr-2017	16:18:51	44	1562.00	XLON	1037527
03-Apr-2017	16:18:34	269	1562.00	XLON	1036837
03-Apr-2017	16:17:04	420	1562.00	XLON	1032593
03-Apr-2017	16:16:59	300	1562.00	XLON	1032264
03-Apr-2017	16:16:39	4	1562.00	XLON	1031331
03-Apr-2017	16:05:36	1,334	1563.00	XLON	1001005
03-Apr-2017	16:02:46	1,430	1564.00	XLON	993952
03-Apr-2017	16:02:46	16	1564.00	XLON	993950
03-Apr-2017	15:59:25	500	1564.00	XLON	984334
03-Apr-2017	15:59:25	500	1564.00	XLON	984336
03-Apr-2017	15:59:25	378	1564.00	XLON	984338
03-Apr-2017	15:59:25	25	1564.00	XLON	984332
03-Apr-2017	15:59:25	665	1564.00	XLON	984330
03-Apr-2017	15:59:25	525	1564.00	XLON	984328
03-Apr-2017	15:59:25	506	1564.00	XLON	984326
03-Apr-2017	15:59:25	44	1564.00	XLON	984324
03-Apr-2017	15:59:25	606	1564.00	XLON	984322
03-Apr-2017	15:59:25	237	1564.00	XLON	984320
03-Apr-2017	15:59:25	163	1564.00	XLON	984318
03-Apr-2017	15:51:42	450	1564.00	XLON	964948
03-Apr-2017	15:51:42	486	1564.00	XLON	964950
03-Apr-2017	15:51:42	1,469	1564.00	XLON	964952
03-Apr-2017	15:51:42	400	1564.00	XLON	964946
03-Apr-2017	15:51:42	47	1564.00	XLON	964944
03-Apr-2017	15:51:42	1,177	1564.00	XLON	964895
03-Apr-2017	15:51:42	76	1564.00	XLON	964891
03-Apr-2017	15:51:42	351	1564.00	XLON	964889
03-Apr-2017	15:51:42	823	1564.00	XLON	964887
03-Apr-2017	15:51:42	208	1564.00	XLON	964885
03-Apr-2017	15:51:42	1	1564.00	XLON	964883
03-Apr-2017	15:51:42	1,271	1564.00	XLON	964881
03-Apr-2017	15:48:44	11	1564.00	XLON	957816
03-Apr-2017	15:46:44	420	1564.00	XLON	953994
03-Apr-2017	15:44:44	646	1564.00	XLON	948649
03-Apr-2017	15:44:44	420	1564.00	XLON	948591
03-Apr-2017	15:38:02	1,398	1565.00	XLON	933667
03-Apr-2017	15:38:02	1,455	1565.00	XLON	933665
03-Apr-2017	15:38:02	1,415	1565.00	XLON	933663
03-Apr-2017	15:28:24	1,397	1565.00	XLON	912838
03-Apr-2017	15:28:24	234	1565.00	XLON	912836
03-Apr-2017	15:28:24	1,176	1565.00	XLON	912834
03-Apr-2017	15:24:23	388	1565.00	XLON	903441
03-Apr-2017	15:22:24	420	1565.00	XLON	899811
03-Apr-2017	15:20:23	453	1565.00	XLON	895943
03-Apr-2017	15:12:44	1,517	1564.00	XLON	878861
03-Apr-2017	15:11:19	1,335	1564.00	XLON	875235
03-Apr-2017	15:11:10	12	1564.00	XLON	874931
03-Apr-2017	15:11:10	1,547	1564.00	XLON	874929
03-Apr-2017	15:03:27	1,533	1565.00	XLON	856574
03-Apr-2017	15:02:19	174	1565.00	XLON	853269
03-Apr-2017	15:02:06	74	1565.00	XLON	852674
03-Apr-2017	15:02:00	1,178	1565.00	XLON	852477
03-Apr-2017	15:01:03	1,379	1566.00	XLON	850226
03-Apr-2017	14:58:27	652	1564.00	XLON	842659
03-Apr-2017	14:58:21	1,318	1565.00	XLON	842397
03-Apr-2017	14:54:50	1,547	1566.00	XLON	835366
03-Apr-2017	14:49:14	1,311	1567.00	XLON	824486
03-Apr-2017	14:49:14	5	1567.00	XLON	824488
03-Apr-2017	14:45:55	452	1567.00	XLON	817811
03-Apr-2017	14:45:52	1,344	1567.00	XLON	817583
03-Apr-2017	14:44:14	1,344	1568.00	XLON	813886
03-Apr-2017	14:41:36	1,161	1568.00	XLON	808842
03-Apr-2017	14:41:36	612	1568.00	XLON	808840
03-Apr-2017	14:41:36	148	1568.00	XLON	808838
03-Apr-2017	14:40:19	2,389	1569.00	XLON	805831
03-Apr-2017	14:34:23	100	1568.00	XLON	791596
03-Apr-2017	14:34:23	100	1568.00	XLON	791594
03-Apr-2017	14:34:23	100	1568.00	XLON	791592
03-Apr-2017	14:34:23	100	1568.00	XLON	791590
03-Apr-2017	14:34:23	200	1568.00	XLON	791587
03-Apr-2017	14:34:23	722	1568.00	XLON	791583
03-Apr-2017	14:34:23	200	1568.00	XLON	791579
03-Apr-2017	14:34:23	155	1568.00	XLON	791577
03-Apr-2017	14:34:23	550	1568.00	XLON	791581
03-Apr-2017	14:34:23	49	1568.00	XLON	791575
03-Apr-2017	14:27:07	1,462	1568.00	XLON	773591
03-Apr-2017	14:27:07	100	1568.00	XLON	773589
03-Apr-2017	14:25:19	1,295	1569.00	XLON	770807
03-Apr-2017	14:25:19	1,517	1569.00	XLON	770805
03-Apr-2017	14:15:53	1,488	1570.00	XLON	757012
03-Apr-2017	14:15:53	1,645	1570.00	XLON	757010
03-Apr-2017	14:15:53	29	1570.00	XLON	757014
03-Apr-2017	14:08:12	1,391	1570.00	XLON	747626
03-Apr-2017	14:08:12	2,060	1570.00	XLON	747624
03-Apr-2017	13:57:53	1,296	1569.00	XLON	735103
03-Apr-2017	13:57:53	1,182	1569.00	XLON	735101
03-Apr-2017	13:57:53	319	1569.00	XLON	735099
03-Apr-2017	13:43:37	2,391	1570.00	XLON	717297
03-Apr-2017	13:40:50	1,277	1571.00	XLON	713401
03-Apr-2017	13:40:50	1,382	1571.00	XLON	713399
03-Apr-2017	13:40:50	1,540	1571.00	XLON	713397
03-Apr-2017	13:40:50	786	1571.00	XLON	713395
03-Apr-2017	13:13:43	1,523	1569.00	XLON	683381
03-Apr-2017	13:09:48	1,271	1570.00	XLON	679960
03-Apr-2017	13:09:48	1,268	1570.00	XLON	679962
03-Apr-2017	13:00:01	1,513	1570.00	XLON	671460
03-Apr-2017	13:00:01	1,379	1570.00	XLON	671458
03-Apr-2017	13:00:01	1,308	1570.00	XLON	671456
03-Apr-2017	12:30:24	939	1568.00	XLON	648315
03-Apr-2017	12:30:24	500	1568.00	XLON	648313
03-Apr-2017	12:30:24	105	1568.00	XLON	648311
03-Apr-2017	12:20:23	69	1567.00	XLON	640763
03-Apr-2017	12:20:21	1,293	1567.00	XLON	640737
03-Apr-2017	12:16:12	266	1568.00	XLON	637647
03-Apr-2017	12:16:12	522	1568.00	XLON	637645
03-Apr-2017	12:16:12	773	1568.00	XLON	637643
03-Apr-2017	12:13:24	1,057	1568.00	XLON	635862
03-Apr-2017	12:11:28	240	1568.00	XLON	634541
03-Apr-2017	12:11:14	1,539	1568.00	XLON	634288
03-Apr-2017	12:03:37	2,058	1568.00	XLON	628761
03-Apr-2017	11:49:35	1,373	1568.00	XLON	616541
03-Apr-2017	11:49:35	1,622	1568.00	XLON	616520
03-Apr-2017	11:46:25	1,451	1568.00	XLON	613917
03-Apr-2017	11:46:25	467	1568.00	XLON	613915
03-Apr-2017	11:46:25	18	1568.00	XLON	613913
03-Apr-2017	11:46:25	89	1568.00	XLON	613911
03-Apr-2017	11:46:25	1,252	1568.00	XLON	613909
03-Apr-2017	11:14:00	1,510	1569.00	XLON	586063
03-Apr-2017	11:13:24	18	1569.00	XLON	585701
03-Apr-2017	11:10:24	241	1569.00	XLON	583228
03-Apr-2017	11:10:24	1,322	1569.00	XLON	583226
03-Apr-2017	11:07:05	1,274	1570.00	XLON	580722
03-Apr-2017	11:07:05	250	1570.00	XLON	580720
03-Apr-2017	11:07:05	22	1570.00	XLON	580718
03-Apr-2017	11:02:28	1,426	1570.00	XLON	577026
03-Apr-2017	10:59:31	1,521	1569.00	XLON	573407
03-Apr-2017	10:48:09	1,373	1569.00	XLON	560109
03-Apr-2017	10:43:40	1,544	1569.00	XLON	555244
03-Apr-2017	10:41:01	1,465	1570.00	XLON	552524
03-Apr-2017	10:41:01	673	1570.00	XLON	552522
03-Apr-2017	10:40:19	636	1570.00	XLON	551542
03-Apr-2017	10:35:42	592	1570.00	XLON	545944
03-Apr-2017	10:35:42	960	1570.00	XLON	545942
03-Apr-2017	10:26:53	1,563	1568.00	XLON	534084
03-Apr-2017	10:24:02	1,565	1569.00	XLON	530571
03-Apr-2017	10:09:24	1,564	1567.00	XLON	514034
03-Apr-2017	10:09:24	268	1567.00	XLON	514032
03-Apr-2017	10:08:34	1,081	1567.00	XLON	512753
03-Apr-2017	10:07:27	1,560	1568.00	XLON	511207
03-Apr-2017	10:06:36	1,499	1569.00	XLON	509261
03-Apr-2017	10:01:06	1,512	1568.00	XLON	501324
03-Apr-2017	09:55:29	1,602	1566.00	XLON	492987
03-Apr-2017	09:53:30	1,772	1566.00	XLON	490292
03-Apr-2017	09:50:36	2,336	1566.00	XLON	486662
03-Apr-2017	09:47:16	1,566	1564.00	XLON	480752
03-Apr-2017	09:46:03	1,412	1565.00	XLON	478868
03-Apr-2017	09:43:14	1,445	1564.00	XLON	475333
03-Apr-2017	09:43:14	1,067	1564.00	XLON	475331
03-Apr-2017	09:43:11	434	1564.00	XLON	475268
03-Apr-2017	09:43:11	277	1564.00	XLON	475266
03-Apr-2017	09:43:11	1,251	1564.00	XLON	475264
03-Apr-2017	09:35:35	1,480	1564.00	XLON	465107
03-Apr-2017	09:28:52	105	1564.00	XLON	457093
03-Apr-2017	09:28:52	1,529	1564.00	XLON	457095
03-Apr-2017	09:28:52	508	1564.00	XLON	457097
03-Apr-2017	09:28:52	685	1564.00	XLON	457099
03-Apr-2017	09:23:40	1,783	1565.00	XLON	450126
03-Apr-2017	09:20:43	1,455	1565.00	XLON	446829
03-Apr-2017	09:20:43	1,311	1565.00	XLON	446827
03-Apr-2017	09:01:59	797	1563.00	XLON	422252
03-Apr-2017	09:01:59	75	1563.00	XLON	422250
03-Apr-2017	09:01:59	628	1563.00	XLON	422248
03-Apr-2017	08:55:35	1,497	1563.00	XLON	410568
03-Apr-2017	08:51:07	1,424	1562.00	XLON	403489
03-Apr-2017	08:50:37	1,288	1563.00	XLON	402710
03-Apr-2017	08:43:16	1,516	1561.00	XLON	390644

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:	3 April 2017
Number of ordinary shares purchased:	144,282
Volume weighted average price paid per share (€):	17.4352

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
03-Apr-2017	16:28:02	326	17.37	XAMS	1064722
03-Apr-2017	16:28:02	100	17.37	XAMS	1064720
03-Apr-2017	16:28:02	73	17.37	XAMS	1064718
03-Apr-2017	16:28:02	415	17.37	XAMS	1064716
03-Apr-2017	16:28:02	156	17.37	XAMS	1064714
03-Apr-2017	16:27:08	617	17.375	XAMS	1062204
03-Apr-2017	16:26:00	660	17.38	XAMS	1059341
03-Apr-2017	16:25:29	750	17.38	XAMS	1057938
03-Apr-2017	16:25:29	301	17.38	XAMS	1057936
03-Apr-2017	16:25:29	367	17.38	XAMS	1057934
03-Apr-2017	16:24:00	624	17.375	XAMS	1053987
03-Apr-2017	16:24:00	557	17.375	XAMS	1053985
03-Apr-2017	16:24:00	220	17.375	XAMS	1053983
03-Apr-2017	16:21:50	19	17.365	XAMS	1047676
03-Apr-2017	16:21:50	683	17.365	XAMS	1047674
03-Apr-2017	16:19:46	48	17.37	XAMS	1040773
03-Apr-2017	16:19:46	353	17.37	XAMS	1040769
03-Apr-2017	16:19:46	400	17.37	XAMS	1040771
03-Apr-2017	16:19:46	647	17.37	XAMS	1040734
03-Apr-2017	16:19:46	108	17.37	XAMS	1040732
03-Apr-2017	16:18:04	650	17.37	XAMS	1035360
03-Apr-2017	16:18:04	765	17.37	XAMS	1035358
03-Apr-2017	16:16:40	765	17.375	XAMS	1031415
03-Apr-2017	16:16:11	635	17.375	XAMS	1030466
03-Apr-2017	16:13:15	715	17.365	XAMS	1021886
03-Apr-2017	16:11:23	400	17.37	XAMS	1016970
03-Apr-2017	16:11:23	243	17.37	XAMS	1016972
03-Apr-2017	16:11:23	667	17.37	XAMS	1016968
03-Apr-2017	16:10:37	795	17.37	XAMS	1015276
03-Apr-2017	16:06:40	184	17.375	XAMS	1004025
03-Apr-2017	16:06:40	474	17.375	XAMS	1004023
03-Apr-2017	16:05:26	223	17.385	XAMS	1000289
03-Apr-2017	16:05:26	400	17.385	XAMS	1000287
03-Apr-2017	16:05:26	36	17.385	XAMS	1000285
03-Apr-2017	16:05:26	620	17.385	XAMS	1000283
03-Apr-2017	16:05:26	673	17.385	XAMS	1000279
03-Apr-2017	16:05:26	101	17.385	XAMS	1000281
03-Apr-2017	16:00:31	202	17.375	XAMS	988916
03-Apr-2017	16:00:31	500	17.375	XAMS	988912
03-Apr-2017	16:00:31	554	17.375	XAMS	988908
03-Apr-2017	16:00:22	169	17.375	XAMS	988062
03-Apr-2017	15:58:15	295	17.37	XAMS	980772
03-Apr-2017	15:58:15	430	17.37	XAMS	980770
03-Apr-2017	15:58:15	624	17.37	XAMS	980762
03-Apr-2017	15:58:15	802	17.37	XAMS	980760
03-Apr-2017	15:53:06	101	17.375	XAMS	969056
03-Apr-2017	15:53:06	643	17.375	XAMS	969054
03-Apr-2017	15:51:42	727	17.375	XAMS	964942
03-Apr-2017	15:50:55	123	17.38	XAMS	962875
03-Apr-2017	15:50:55	613	17.38	XAMS	962873
03-Apr-2017	15:48:27	655	17.385	XAMS	957227
03-Apr-2017	15:48:27	707	17.385	XAMS	957224
03-Apr-2017	15:48:27	217	17.385	XAMS	957222
03-Apr-2017	15:48:27	490	17.385	XAMS	957220
03-Apr-2017	15:44:15	633	17.385	XAMS	947689
03-Apr-2017	15:40:51	763	17.39	XAMS	940338
03-Apr-2017	15:40:51	263	17.395	XAMS	940303
03-Apr-2017	15:40:51	340	17.395	XAMS	940301
03-Apr-2017	15:40:51	400	17.395	XAMS	940299
03-Apr-2017	15:40:51	628	17.395	XAMS	940295
03-Apr-2017	15:38:42	726	17.395	XAMS	935501
03-Apr-2017	15:38:42	623	17.395	XAMS	935495
03-Apr-2017	15:37:24	728	17.4	XAMS	931763
03-Apr-2017	15:35:20	767	17.405	XAMS	926917
03-Apr-2017	15:32:40	6	17.41	XAMS	921489
03-Apr-2017	15:32:40	653	17.41	XAMS	921487
03-Apr-2017	15:32:40	1018	17.41	XAMS	921485
03-Apr-2017	15:32:40	347	17.41	XAMS	921483
03-Apr-2017	15:28:01	768	17.41	XAMS	912008
03-Apr-2017	15:28:01	1680	17.41	XAMS	912006
03-Apr-2017	15:23:24	663	17.4	XAMS	901735
03-Apr-2017	15:23:23	650	17.4	XAMS	901626
03-Apr-2017	15:20:54	421	17.4	XAMS	896934
03-Apr-2017	15:20:54	210	17.4	XAMS	896936
03-Apr-2017	15:19:31	834	17.395	XAMS	894392
03-Apr-2017	15:19:30	727	17.4	XAMS	894366
03-Apr-2017	15:19:30	648	17.4	XAMS	894364
03-Apr-2017	15:19:30	514	17.4	XAMS	894362
03-Apr-2017	15:17:58	308	17.4	XAMS	891350
03-Apr-2017	15:12:44	765	17.385	XAMS	878882
03-Apr-2017	15:12:43	653	17.385	XAMS	878833
03-Apr-2017	15:10:23	5	17.385	XAMS	873098
03-Apr-2017	15:10:23	500	17.385	XAMS	873096
03-Apr-2017	15:10:23	250	17.385	XAMS	873094
03-Apr-2017	15:10:23	633	17.385	XAMS	873084
03-Apr-2017	15:10:23	168	17.385	XAMS	873082
03-Apr-2017	15:10:05	518	17.385	XAMS	872356
03-Apr-2017	15:05:12	689	17.385	XAMS	860313
03-Apr-2017	15:03:52	752	17.395	XAMS	857459
03-Apr-2017	15:03:41	633	17.395	XAMS	857031
03-Apr-2017	15:01:48	696	17.405	XAMS	852095
03-Apr-2017	15:01:40	746	17.405	XAMS	851784
03-Apr-2017	15:01:39	1050	17.41	XAMS	851760
03-Apr-2017	14:58:21	691	17.395	XAMS	842404
03-Apr-2017	14:58:21	421	17.395	XAMS	842402
03-Apr-2017	14:58:21	256	17.395	XAMS	842400
03-Apr-2017	14:55:37	1015	17.4	XAMS	837050
03-Apr-2017	14:55:11	207	17.41	XAMS	836113
03-Apr-2017	14:55:11	426	17.41	XAMS	836111
03-Apr-2017	14:55:11	466	17.41	XAMS	836109
03-Apr-2017	14:55:11	284	17.41	XAMS	836107
03-Apr-2017	14:49:14	685	17.42	XAMS	824484
03-Apr-2017	14:47:41	722	17.425	XAMS	821269
03-Apr-2017	14:46:36	683	17.43	XAMS	819269
03-Apr-2017	14:46:33	4	17.435	XAMS	819037
03-Apr-2017	14:46:33	679	17.435	XAMS	819035
03-Apr-2017	14:44:31	7	17.43	XAMS	814599
03-Apr-2017	14:44:24	660	17.43	XAMS	814225
03-Apr-2017	14:44:14	723	17.43	XAMS	813888
03-Apr-2017	14:41:20	483	17.435	XAMS	807984
03-Apr-2017	14:41:20	247	17.435	XAMS	807986
03-Apr-2017	14:41:20	95	17.435	XAMS	807943
03-Apr-2017	14:41:20	400	17.435	XAMS	807937
03-Apr-2017	14:41:20	174	17.435	XAMS	807941
03-Apr-2017	14:41:20	430	17.435	XAMS	807939
03-Apr-2017	14:41:20	764	17.435	XAMS	807896
03-Apr-2017	14:41:20	146	17.435	XAMS	807894
03-Apr-2017	14:41:20	617	17.435	XAMS	807892
03-Apr-2017	14:41:20	606	17.435	XAMS	807887
03-Apr-2017	14:41:20	17	17.435	XAMS	807885
03-Apr-2017	14:38:54	465	17.435	XAMS	803261
03-Apr-2017	14:36:23	242	17.435	XAMS	795579
03-Apr-2017	14:32:38	59	17.435	XAMS	787569
03-Apr-2017	14:32:38	676	17.435	XAMS	787567
03-Apr-2017	14:31:56	327	17.43	XAMS	785500
03-Apr-2017	14:29:54	688	17.43	XAMS	777828
03-Apr-2017	14:29:32	671	17.435	XAMS	777324
03-Apr-2017	14:25:53	594	17.445	XAMS	771714
03-Apr-2017	14:25:50	125	17.445	XAMS	771641
03-Apr-2017	14:25:50	149	17.445	XAMS	771643
03-Apr-2017	14:24:59	280	17.445	XAMS	769939
03-Apr-2017	14:24:54	295	17.445	XAMS	769768
03-Apr-2017	14:24:00	645	17.45	XAMS	768383
03-Apr-2017	14:24:00	99	17.45	XAMS	768379
03-Apr-2017	14:19:48	616	17.45	XAMS	761828
03-Apr-2017	14:19:36	89	17.45	XAMS	761555
03-Apr-2017	14:15:05	750	17.455	XAMS	756031
03-Apr-2017	14:12:24	695	17.46	XAMS	752935
03-Apr-2017	14:12:24	68	17.46	XAMS	752924
03-Apr-2017	14:08:12	254	17.455	XAMS	747633
03-Apr-2017	14:08:12	514	17.455	XAMS	747631
03-Apr-2017	14:08:11	628	17.455	XAMS	747598
03-Apr-2017	14:03:19	201	17.465	XAMS	741985
03-Apr-2017	14:03:19	430	17.465	XAMS	741983
03-Apr-2017	14:03:19	147	17.465	XAMS	741980
03-Apr-2017	14:03:19	430	17.465	XAMS	741978
03-Apr-2017	14:03:19	400	17.465	XAMS	741976
03-Apr-2017	14:03:19	1617	17.465	XAMS	741965
03-Apr-2017	13:57:36	736	17.445	XAMS	734854
03-Apr-2017	13:46:36	373	17.435	XAMS	721988
03-Apr-2017	13:46:36	271	17.435	XAMS	721986
03-Apr-2017	13:43:37	143	17.44	XAMS	717301
03-Apr-2017	13:43:37	483	17.44	XAMS	717299
03-Apr-2017	13:40:50	616	17.445	XAMS	713405
03-Apr-2017	13:39:50	454	17.45	XAMS	712116
03-Apr-2017	13:39:08	261	17.45	XAMS	711263
03-Apr-2017	13:38:32	27	17.45	XAMS	710635
03-Apr-2017	13:38:30	714	17.45	XAMS	710561
03-Apr-2017	13:35:39	654	17.455	XAMS	706920
03-Apr-2017	13:34:54	328	17.455	XAMS	706067
03-Apr-2017	13:34:40	675	17.455	XAMS	705761
03-Apr-2017	13:32:09	622	17.46	XAMS	702596
03-Apr-2017	13:32:09	644	17.46	XAMS	702594
03-Apr-2017	13:32:09	587	17.46	XAMS	702592
03-Apr-2017	13:30:27	300	17.46	XAMS	700115
03-Apr-2017	13:15:09	211	17.455	XAMS	684482
03-Apr-2017	13:15:09	456	17.455	XAMS	684484
03-Apr-2017	13:15:09	51	17.455	XAMS	684480
03-Apr-2017	13:13:16	291	17.455	XAMS	683003
03-Apr-2017	13:13:16	282	17.455	XAMS	683001
03-Apr-2017	13:09:48	710	17.455	XAMS	679954
03-Apr-2017	13:03:46	720	17.46	XAMS	674307
03-Apr-2017	13:03:46	33	17.46	XAMS	674305
03-Apr-2017	13:00:01	658	17.46	XAMS	671462
03-Apr-2017	12:57:23	710	17.465	XAMS	669561
03-Apr-2017	12:55:13	63	17.465	XAMS	667599
03-Apr-2017	12:55:13	174	17.465	XAMS	667597
03-Apr-2017	12:55:13	400	17.465	XAMS	667595
03-Apr-2017	12:55:13	880	17.465	XAMS	667574
03-Apr-2017	12:54:01	902	17.47	XAMS	666714
03-Apr-2017	12:49:01	759	17.465	XAMS	662922
03-Apr-2017	12:37:01	766	17.46	XAMS	653142
03-Apr-2017	12:35:00	739	17.46	XAMS	651651
03-Apr-2017	12:28:37	665	17.45	XAMS	646977
03-Apr-2017	12:24:18	8	17.455	XAMS	644032
03-Apr-2017	12:24:18	695	17.455	XAMS	644030
03-Apr-2017	12:20:20	684	17.46	XAMS	640717
03-Apr-2017	12:19:28	679	17.465	XAMS	640091
03-Apr-2017	12:17:00	857	17.47	XAMS	638432
03-Apr-2017	12:16:08	684	17.475	XAMS	637595
03-Apr-2017	12:16:08	1409	17.475	XAMS	637593
03-Apr-2017	12:15:13	16	17.475	XAMS	636963
03-Apr-2017	12:06:37	760	17.47	XAMS	630849
03-Apr-2017	11:59:59	364	17.465	XAMS	625385
03-Apr-2017	11:53:40	622	17.47	XAMS	620123
03-Apr-2017	11:50:02	168	17.47	XAMS	617234
03-Apr-2017	11:50:02	532	17.47	XAMS	617232
03-Apr-2017	11:46:25	753	17.475	XAMS	613903
03-Apr-2017	11:46:25	729	17.475	XAMS	613899
03-Apr-2017	11:44:05	648	17.48	XAMS	611902
03-Apr-2017	11:37:40	627	17.485	XAMS	607076
03-Apr-2017	11:37:30	7	17.485	XAMS	606886
03-Apr-2017	11:37:21	686	17.485	XAMS	606606
03-Apr-2017	11:37:03	655	17.49	XAMS	606230
03-Apr-2017	11:34:44	704	17.485	XAMS	604231
03-Apr-2017	11:33:49	765	17.485	XAMS	603573
03-Apr-2017	11:30:05	636	17.485	XAMS	600062
03-Apr-2017	11:21:57	717	17.48	XAMS	592893
03-Apr-2017	11:20:49	581	17.48	XAMS	591802
03-Apr-2017	11:16:50	105	17.48	XAMS	588585
03-Apr-2017	11:14:54	478	17.485	XAMS	586757
03-Apr-2017	11:14:49	268	17.485	XAMS	586680
03-Apr-2017	11:06:33	372	17.495	XAMS	580193
03-Apr-2017	11:06:33	335	17.495	XAMS	580191
03-Apr-2017	11:06:33	65	17.495	XAMS	580189
03-Apr-2017	11:06:33	650	17.495	XAMS	580187
03-Apr-2017	11:06:33	110	17.495	XAMS	580185
03-Apr-2017	11:06:33	978	17.495	XAMS	580183
03-Apr-2017	11:04:46	87	17.485	XAMS	578866
03-Apr-2017	11:03:22	312	17.49	XAMS	577822
03-Apr-2017	11:03:22	896	17.49	XAMS	577820
03-Apr-2017	10:54:28	514	17.475	XAMS	567108
03-Apr-2017	10:54:20	616	17.48	XAMS	566968
03-Apr-2017	10:51:40	232	17.475	XAMS	564257
03-Apr-2017	10:48:55	648	17.475	XAMS	560880
03-Apr-2017	10:48:17	657	17.48	XAMS	560226
03-Apr-2017	10:48:17	669	17.48	XAMS	560224
03-Apr-2017	10:40:58	753	17.475	XAMS	552477
03-Apr-2017	10:35:51	3	17.48	XAMS	546200
03-Apr-2017	10:35:51	714	17.48	XAMS	546198
03-Apr-2017	10:35:51	703	17.48	XAMS	546196
03-Apr-2017	10:32:57	741	17.48	XAMS	542249
03-Apr-2017	10:24:03	741	17.47	XAMS	530598
03-Apr-2017	10:22:03	836	17.47	XAMS	528132
03-Apr-2017	10:20:08	295	17.475	XAMS	526040
03-Apr-2017	10:20:08	611	17.475	XAMS	526038
03-Apr-2017	10:15:35	1151	17.47	XAMS	521302
03-Apr-2017	10:11:37	508	17.465	XAMS	516371
03-Apr-2017	10:11:37	140	17.465	XAMS	516369
03-Apr-2017	10:09:24	700	17.465	XAMS	514036
03-Apr-2017	10:08:25	321	17.465	XAMS	512569
03-Apr-2017	10:08:25	338	17.465	XAMS	512567
03-Apr-2017	10:07:27	625	17.465	XAMS	511209
03-Apr-2017	10:06:37	679	17.47	XAMS	509307
03-Apr-2017	10:06:34	647	17.475	XAMS	509218
03-Apr-2017	10:05:14	222	17.47	XAMS	507465
03-Apr-2017	10:05:14	178	17.47	XAMS	507454
03-Apr-2017	10:05:14	550	17.47	XAMS	507452
03-Apr-2017	10:05:14	746	17.47	XAMS	507439
03-Apr-2017	10:05:14	710	17.47	XAMS	507437
03-Apr-2017	09:53:26	720	17.46	XAMS	490191
03-Apr-2017	09:50:42	687	17.455	XAMS	486780
03-Apr-2017	09:46:28	28	17.44	XAMS	479479
03-Apr-2017	09:46:27	714	17.44	XAMS	479470
03-Apr-2017	09:43:14	653	17.44	XAMS	475335
03-Apr-2017	09:39:55	226	17.445	XAMS	470543
03-Apr-2017	09:39:55	540	17.445	XAMS	470541
03-Apr-2017	09:35:52	661	17.445	XAMS	465435
03-Apr-2017	09:34:44	674	17.45	XAMS	464124
03-Apr-2017	09:33:08	628	17.455	XAMS	462233
03-Apr-2017	09:31:02	326	17.46	XAMS	459856
03-Apr-2017	09:31:02	326	17.46	XAMS	459854
03-Apr-2017	09:27:20	767	17.47	XAMS	455013
03-Apr-2017	09:25:12	766	17.475	XAMS	452300
03-Apr-2017	09:23:51	184	17.47	XAMS	450340
03-Apr-2017	09:23:51	515	17.47	XAMS	450338
03-Apr-2017	09:23:28	730	17.475	XAMS	449729
03-Apr-2017	09:20:39	179	17.475	XAMS	446615
03-Apr-2017	09:20:39	545	17.475	XAMS	446613
03-Apr-2017	09:19:05	307	17.475	XAMS	444913
03-Apr-2017	09:19:05	383	17.475	XAMS	444911
03-Apr-2017	09:15:47	435	17.47	XAMS	441002
03-Apr-2017	09:15:47	46	17.47	XAMS	441000
03-Apr-2017	09:15:20	199	17.47	XAMS	440484
03-Apr-2017	09:10:53	193	17.46	XAMS	435522
03-Apr-2017	09:10:10	500	17.46	XAMS	434512
03-Apr-2017	09:10:10	75	17.46	XAMS	434510
03-Apr-2017	09:09:20	180	17.465	XAMS	433459
03-Apr-2017	09:09:20	491	17.465	XAMS	433457
03-Apr-2017	09:09:20	41	17.465	XAMS	433455
03-Apr-2017	09:08:33	649	17.46	XAMS	432320
03-Apr-2017	09:06:07	630	17.455	XAMS	428072
03-Apr-2017	09:02:03	500	17.45	XAMS	422361
03-Apr-2017	09:02:03	158	17.45	XAMS	422359
03-Apr-2017	08:58:22	762	17.455	XAMS	415696
03-Apr-2017	08:57:19	270	17.45	XAMS	413525
03-Apr-2017	08:57:01	677	17.455	XAMS	412811
03-Apr-2017	08:52:07	757	17.445	XAMS	404995
03-Apr-2017	08:50:49	638	17.45	XAMS	403005
03-Apr-2017	08:47:18	763	17.44	XAMS	396779
03-Apr-2017	08:47:18	725	17.445	XAMS	396752
03-Apr-2017	08:43:13	147	17.43	XAMS	390547
03-Apr-2017	08:43:13	579	17.43	XAMS	390545

 

END

 

 

POSSSLFMDFWSESL