Transaction in Own Shares

RNS Number : 1182C

RELX PLC

10 April 2017

 

10 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 160,571 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1582.1762 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 68,625,509 ordinary shares in treasury, and has 1,076,092,948 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,210,222 shares.

RELX NV announces that today it purchased through UBS Limited 142,966 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6278 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 61,408,398 ordinary shares in treasury, and has 959,400,710 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,204,020 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:	10 April 2017
Number of ordinary shares purchased:	160,571
Volume weighted average price paid per share (p):	1582.1762

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
10-Apr-2017	15:28:24	332	1586.00	XLON	1202324
10-Apr-2017	15:28:24	2,029	1586.00	XLON	1202318
10-Apr-2017	15:28:24	200	1586.00	XLON	1202322
10-Apr-2017	15:28:24	702	1586.00	XLON	1202320
10-Apr-2017	15:27:07	172	1586.00	XLON	1199585
10-Apr-2017	15:27:07	211	1586.00	XLON	1199587
10-Apr-2017	15:27:07	523	1586.00	XLON	1199583
10-Apr-2017	15:27:07	523	1586.00	XLON	1199581
10-Apr-2017	15:27:07	100	1586.00	XLON	1199579
10-Apr-2017	15:27:07	542	1586.00	XLON	1199577
10-Apr-2017	15:27:07	1,000	1586.00	XLON	1199575
10-Apr-2017	15:27:07	363	1586.00	XLON	1199573
10-Apr-2017	15:25:02	439	1586.00	XLON	1194552
10-Apr-2017	15:25:02	800	1586.00	XLON	1194550
10-Apr-2017	15:25:02	500	1586.00	XLON	1194548
10-Apr-2017	15:25:02	153	1586.00	XLON	1194546
10-Apr-2017	15:23:13	502	1586.00	XLON	1190506
10-Apr-2017	15:23:13	1,515	1586.00	XLON	1190504
10-Apr-2017	15:20:24	100	1585.00	XLON	1183189
10-Apr-2017	15:20:24	413	1585.00	XLON	1183187
10-Apr-2017	15:20:24	1,054	1585.00	XLON	1183191
10-Apr-2017	15:18:22	137	1585.00	XLON	1177352
10-Apr-2017	15:18:22	1,000	1585.00	XLON	1177350
10-Apr-2017	15:18:22	400	1585.00	XLON	1177348
10-Apr-2017	15:05:46	1,772	1584.00	XLON	1154029
10-Apr-2017	15:03:10	3,070	1584.00	XLON	1149136
10-Apr-2017	14:50:53	1,227	1584.00	XLON	1124063
10-Apr-2017	14:50:53	287	1584.00	XLON	1124061
10-Apr-2017	14:45:56	662	1584.00	XLON	1114003
10-Apr-2017	14:45:56	705	1584.00	XLON	1114001
10-Apr-2017	14:45:56	1,583	1584.00	XLON	1113999
10-Apr-2017	14:41:34	1,439	1584.00	XLON	1105562
10-Apr-2017	14:37:27	1,379	1585.00	XLON	1097304
10-Apr-2017	14:33:42	1,347	1586.00	XLON	1089238
10-Apr-2017	14:33:02	838	1587.00	XLON	1087761
10-Apr-2017	14:33:02	1,068	1587.00	XLON	1087759
10-Apr-2017	14:29:05	1,495	1587.00	XLON	1079457
10-Apr-2017	14:23:58	800	1585.00	XLON	1069220
10-Apr-2017	14:23:58	1	1585.00	XLON	1069222
10-Apr-2017	14:23:58	500	1585.00	XLON	1069218
10-Apr-2017	14:23:58	1,913	1585.00	XLON	1069213
10-Apr-2017	14:23:58	661	1585.00	XLON	1069211
10-Apr-2017	14:07:54	1,479	1583.00	XLON	1038946
10-Apr-2017	14:07:47	1,528	1583.00	XLON	1038773
10-Apr-2017	14:03:43	88	1584.00	XLON	1029656
10-Apr-2017	14:03:43	500	1584.00	XLON	1029654
10-Apr-2017	14:03:43	800	1584.00	XLON	1029652
10-Apr-2017	14:03:43	1,359	1584.00	XLON	1029650
10-Apr-2017	14:03:43	1,442	1584.00	XLON	1029648
10-Apr-2017	14:03:43	1,770	1584.00	XLON	1029646
10-Apr-2017	13:52:02	1,567	1585.00	XLON	1004730
10-Apr-2017	13:52:02	1,335	1585.00	XLON	1004728
10-Apr-2017	13:39:53	1,565	1585.00	XLON	979686
10-Apr-2017	13:34:24	681	1584.00	XLON	968468
10-Apr-2017	13:34:24	900	1584.00	XLON	968465
10-Apr-2017	13:34:24	582	1584.00	XLON	968463
10-Apr-2017	13:34:24	988	1584.00	XLON	968461
10-Apr-2017	13:30:55	1,580	1584.00	XLON	961280
10-Apr-2017	13:30:30	1,686	1584.00	XLON	960180
10-Apr-2017	13:26:48	1,479	1584.00	XLON	952834
10-Apr-2017	13:26:48	3,003	1584.00	XLON	952832
10-Apr-2017	13:16:36	736	1585.00	XLON	940099
10-Apr-2017	13:16:36	768	1585.00	XLON	940097
10-Apr-2017	13:16:36	9,820	1585.00	XLON	940095
10-Apr-2017	13:05:10	2,736	1584.00	XLON	925174
10-Apr-2017	13:00:24	280	1584.00	XLON	919277
10-Apr-2017	13:00:24	250	1584.00	XLON	919279
10-Apr-2017	13:00:24	250	1584.00	XLON	919281
10-Apr-2017	13:00:24	300	1584.00	XLON	919283
10-Apr-2017	13:00:24	430	1584.00	XLON	919285
10-Apr-2017	12:53:24	565	1584.00	XLON	910840
10-Apr-2017	12:53:24	250	1584.00	XLON	910838
10-Apr-2017	12:53:24	300	1584.00	XLON	910836
10-Apr-2017	12:53:24	437	1584.00	XLON	910834
10-Apr-2017	12:48:24	897	1584.00	XLON	905205
10-Apr-2017	12:48:24	508	1584.00	XLON	905203
10-Apr-2017	12:42:44	311	1584.00	XLON	900318
10-Apr-2017	12:42:44	223	1584.00	XLON	900316
10-Apr-2017	12:42:44	806	1584.00	XLON	900320
10-Apr-2017	11:35:21	1,383	1581.00	XLON	834000
10-Apr-2017	11:22:40	1,365	1581.00	XLON	822696
10-Apr-2017	11:15:12	464	1581.00	XLON	815641
10-Apr-2017	11:15:12	339	1581.00	XLON	815639
10-Apr-2017	11:15:12	479	1581.00	XLON	815637
10-Apr-2017	11:15:12	242	1581.00	XLON	815635
10-Apr-2017	11:13:38	975	1582.00	XLON	814338
10-Apr-2017	11:13:38	1,679	1582.00	XLON	814336
10-Apr-2017	11:12:51	1,530	1583.00	XLON	813731
10-Apr-2017	11:12:51	1,317	1583.00	XLON	813733
10-Apr-2017	11:12:51	447	1583.00	XLON	813735
10-Apr-2017	11:12:51	885	1583.00	XLON	813737
10-Apr-2017	11:12:51	4,672	1583.00	XLON	813739
10-Apr-2017	11:06:21	1,301	1584.00	XLON	808066
10-Apr-2017	11:06:21	58	1584.00	XLON	808064
10-Apr-2017	10:50:00	1,126	1582.00	XLON	792255
10-Apr-2017	10:29:22	55	1578.00	XLON	773681
10-Apr-2017	10:29:22	2,126	1578.00	XLON	773679
10-Apr-2017	10:29:22	74	1578.00	XLON	773677
10-Apr-2017	10:12:13	578	1576.00	XLON	756724
10-Apr-2017	10:12:13	808	1576.00	XLON	756722
10-Apr-2017	10:10:22	1,531	1577.00	XLON	755126
10-Apr-2017	09:57:10	1,431	1578.00	XLON	740292
10-Apr-2017	09:53:41	72	1579.00	XLON	735239
10-Apr-2017	09:53:41	17	1579.00	XLON	735237
10-Apr-2017	09:53:41	428	1579.00	XLON	735235
10-Apr-2017	09:53:41	1,000	1579.00	XLON	735233
10-Apr-2017	09:39:01	1,557	1580.00	XLON	713761
10-Apr-2017	09:37:28	1,282	1580.00	XLON	711431
10-Apr-2017	09:29:01	1,586	1580.00	XLON	698320
10-Apr-2017	09:26:47	1,431	1581.00	XLON	695475
10-Apr-2017	09:26:41	1,276	1582.00	XLON	695407
10-Apr-2017	09:24:43	1,512	1583.00	XLON	693268
10-Apr-2017	09:10:16	1,439	1582.00	XLON	676796
10-Apr-2017	09:05:48	290	1582.00	XLON	671579
10-Apr-2017	09:05:48	1,270	1582.00	XLON	671577
10-Apr-2017	09:05:48	1,192	1582.00	XLON	671575
10-Apr-2017	09:05:48	761	1582.00	XLON	671572
10-Apr-2017	09:05:48	1,444	1582.00	XLON	671561
10-Apr-2017	09:05:48	1,512	1582.00	XLON	671565
10-Apr-2017	09:05:48	1,277	1582.00	XLON	671563
10-Apr-2017	08:51:28	582	1579.00	XLON	652269
10-Apr-2017	08:51:28	800	1579.00	XLON	652267
10-Apr-2017	08:51:28	1,485	1579.00	XLON	652264
10-Apr-2017	08:45:31	471	1579.00	XLON	644633
10-Apr-2017	08:45:31	500	1579.00	XLON	644615
10-Apr-2017	08:45:31	600	1579.00	XLON	644613
10-Apr-2017	08:45:31	1,562	1579.00	XLON	644611
10-Apr-2017	08:35:09	1,433	1578.00	XLON	631635
10-Apr-2017	08:31:56	1,492	1578.00	XLON	627180
10-Apr-2017	08:25:35	1,338	1577.00	XLON	618374
10-Apr-2017	08:20:24	1,537	1578.00	XLON	611523
10-Apr-2017	08:17:01	161	1580.00	XLON	606996
10-Apr-2017	08:17:01	1,323	1580.00	XLON	606994
10-Apr-2017	08:17:01	82	1580.00	XLON	606992
10-Apr-2017	08:14:21	1,400	1580.00	XLON	603587
10-Apr-2017	08:10:19	347	1580.00	XLON	598988
10-Apr-2017	08:10:19	1,122	1580.00	XLON	598986
10-Apr-2017	08:07:41	1,463	1580.00	XLON	594175
10-Apr-2017	07:52:17	263	1577.00	XLON	568573
10-Apr-2017	07:52:17	1,201	1577.00	XLON	568571
10-Apr-2017	07:45:11	1,490	1577.00	XLON	555679
10-Apr-2017	07:43:34	1,328	1577.00	XLON	552905
10-Apr-2017	07:39:20	1,237	1578.00	XLON	546164
10-Apr-2017	07:39:20	238	1578.00	XLON	546162
10-Apr-2017	07:33:34	1,457	1577.00	XLON	537104
10-Apr-2017	07:28:34	797	1578.00	XLON	528285
10-Apr-2017	07:28:34	779	1578.00	XLON	528283
10-Apr-2017	07:25:48	1,409	1578.00	XLON	523043
10-Apr-2017	07:22:20	1,509	1579.00	XLON	517410
10-Apr-2017	07:16:38	1,350	1578.00	XLON	508612
10-Apr-2017	07:05:19	325	1578.00	XLON	487028
10-Apr-2017	07:04:53	1,080	1578.00	XLON	486104
10-Apr-2017	07:04:35	534	1579.00	XLON	485693
10-Apr-2017	07:04:35	798	1579.00	XLON	485691
10-Apr-2017	07:04:04	1,324	1580.00	XLON	484843
10-Apr-2017	07:00:07	1,382	1573.00	XLON	476489
10-Apr-2017	07:00:06	1,505	1574.00	XLON	476429

RELX NV

Transaction details: RELX NV ordinary shares of €0.07 each

Issuer name:	RELX NV
ISIN:	NL0006144495
Intermediary name:	UBS Limited
Intermediary Code:	UBSWGB24
Timezone:	UTC
Currency:	EUR

Aggregated information

Date of purchase:	10 April 2017
Number of ordinary shares purchased:	142,966
Volume weighted average price paid per share (€):	17.6278

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
10-Apr-2017	15:28:10	1150	17.68	XAMS	1201806
10-Apr-2017	15:27:54	1	17.68	XAMS	1201129
10-Apr-2017	15:27:50	40	17.68	XAMS	1201034
10-Apr-2017	15:27:36	103	17.68	XAMS	1200564
10-Apr-2017	15:27:36	148	17.68	XAMS	1200566
10-Apr-2017	15:27:36	11	17.68	XAMS	1200562
10-Apr-2017	15:24:58	250	17.68	XAMS	1194422
10-Apr-2017	15:24:58	466	17.68	XAMS	1194420
10-Apr-2017	15:24:58	98	17.68	XAMS	1194418
10-Apr-2017	15:24:58	478	17.68	XAMS	1194416
10-Apr-2017	15:24:58	239	17.68	XAMS	1194414
10-Apr-2017	15:24:36	198	17.685	XAMS	1193742
10-Apr-2017	15:24:36	200	17.685	XAMS	1193740
10-Apr-2017	15:24:36	83	17.685	XAMS	1193738
10-Apr-2017	15:24:36	200	17.685	XAMS	1193736
10-Apr-2017	15:23:26	400	17.685	XAMS	1191005
10-Apr-2017	15:23:26	50	17.685	XAMS	1191003
10-Apr-2017	15:23:26	307	17.685	XAMS	1191007
10-Apr-2017	15:20:14	632	17.67	XAMS	1182547
10-Apr-2017	15:18:55	65	17.665	XAMS	1178657
10-Apr-2017	15:18:55	558	17.665	XAMS	1178625
10-Apr-2017	15:18:54	803	17.67	XAMS	1178588
10-Apr-2017	15:18:54	650	17.67	XAMS	1178586
10-Apr-2017	15:18:54	799	17.67	XAMS	1178584
10-Apr-2017	15:18:50	266	17.67	XAMS	1178474
10-Apr-2017	15:16:36	477	17.67	XAMS	1174101
10-Apr-2017	15:16:36	70	17.67	XAMS	1174099
10-Apr-2017	15:16:36	480	17.67	XAMS	1174105
10-Apr-2017	15:16:36	193	17.67	XAMS	1174103
10-Apr-2017	15:12:15	729	17.66	XAMS	1165701
10-Apr-2017	15:09:09	599	17.665	XAMS	1159992
10-Apr-2017	15:09:09	70	17.665	XAMS	1159990
10-Apr-2017	15:09:09	1281	17.665	XAMS	1159982
10-Apr-2017	15:09:09	84	17.665	XAMS	1159973
10-Apr-2017	15:09:09	1084	17.665	XAMS	1159971
10-Apr-2017	15:09:09	764	17.665	XAMS	1159975
10-Apr-2017	15:03:25	1450	17.665	XAMS	1149598
10-Apr-2017	14:57:50	884	17.66	XAMS	1136576
10-Apr-2017	14:57:39	679	17.665	XAMS	1136148
10-Apr-2017	14:57:39	565	17.665	XAMS	1136146
10-Apr-2017	14:57:39	155	17.665	XAMS	1136144
10-Apr-2017	14:53:21	756	17.665	XAMS	1128109
10-Apr-2017	14:51:51	648	17.67	XAMS	1125819
10-Apr-2017	14:50:53	1645	17.67	XAMS	1124057
10-Apr-2017	14:41:34	71	17.665	XAMS	1105570
10-Apr-2017	14:41:34	700	17.665	XAMS	1105568
10-Apr-2017	14:41:34	702	17.665	XAMS	1105566
10-Apr-2017	14:37:27	198	17.67	XAMS	1097307
10-Apr-2017	14:37:27	489	17.67	XAMS	1097287
10-Apr-2017	14:37:27	273	17.67	XAMS	1097285
10-Apr-2017	14:36:30	479	17.67	XAMS	1095341
10-Apr-2017	14:35:01	342	17.675	XAMS	1091875
10-Apr-2017	14:34:58	396	17.675	XAMS	1091712
10-Apr-2017	14:33:48	1138	17.675	XAMS	1089394
10-Apr-2017	14:33:31	2009	17.68	XAMS	1088847
10-Apr-2017	14:32:47	661	17.685	XAMS	1087314
10-Apr-2017	14:23:58	748	17.655	XAMS	1069215
10-Apr-2017	14:22:00	773	17.655	XAMS	1065823
10-Apr-2017	14:22:00	659	17.655	XAMS	1065821
10-Apr-2017	14:17:53	658	17.635	XAMS	1057746
10-Apr-2017	14:17:53	637	17.635	XAMS	1057744
10-Apr-2017	14:17:12	100	17.635	XAMS	1056640
10-Apr-2017	14:14:02	719	17.635	XAMS	1050002
10-Apr-2017	14:11:39	975	17.64	XAMS	1045755
10-Apr-2017	14:08:36	628	17.63	XAMS	1040301
10-Apr-2017	14:06:14	465	17.645	XAMS	1035188
10-Apr-2017	14:06:13	226	17.645	XAMS	1035133
10-Apr-2017	14:04:02	725	17.645	XAMS	1030251
10-Apr-2017	14:03:10	700	17.645	XAMS	1028477
10-Apr-2017	14:00:56	673	17.65	XAMS	1024469
10-Apr-2017	14:00:53	691	17.65	XAMS	1024406
10-Apr-2017	14:00:53	50	17.65	XAMS	1024404
10-Apr-2017	13:58:55	953	17.655	XAMS	1019669
10-Apr-2017	13:57:26	680	17.66	XAMS	1016782
10-Apr-2017	13:57:26	687	17.66	XAMS	1016780
10-Apr-2017	13:52:02	41	17.665	XAMS	1004736
10-Apr-2017	13:52:02	400	17.665	XAMS	1004734
10-Apr-2017	13:52:02	730	17.665	XAMS	1004732
10-Apr-2017	13:51:29	702	17.67	XAMS	1003580
10-Apr-2017	13:51:29	302	17.67	XAMS	1003582
10-Apr-2017	13:51:29	767	17.67	XAMS	1003584
10-Apr-2017	13:44:35	746	17.67	XAMS	987741
10-Apr-2017	13:39:53	490	17.67	XAMS	979690
10-Apr-2017	13:39:53	129	17.67	XAMS	979688
10-Apr-2017	13:39:03	460	17.675	XAMS	978207
10-Apr-2017	13:37:44	300	17.675	XAMS	975105
10-Apr-2017	13:36:30	425	17.67	XAMS	972757
10-Apr-2017	13:36:29	100	17.67	XAMS	972684
10-Apr-2017	13:36:27	149	17.67	XAMS	972639
10-Apr-2017	13:36:24	68	17.67	XAMS	972580
10-Apr-2017	13:36:24	678	17.67	XAMS	972578
10-Apr-2017	13:34:30	700	17.67	XAMS	968741
10-Apr-2017	13:34:30	417	17.67	XAMS	968739
10-Apr-2017	13:33:59	695	17.675	XAMS	967728
10-Apr-2017	13:33:59	746	17.675	XAMS	967726
10-Apr-2017	13:33:59	457	17.675	XAMS	967724
10-Apr-2017	13:33:59	1120	17.675	XAMS	967722
10-Apr-2017	13:28:04	88	17.665	XAMS	954597
10-Apr-2017	13:22:24	650	17.67	XAMS	947010
10-Apr-2017	13:20:37	176	17.665	XAMS	944987
10-Apr-2017	13:20:14	777	17.665	XAMS	944506
10-Apr-2017	13:20:07	706	17.665	XAMS	944416
10-Apr-2017	13:20:07	1438	17.665	XAMS	944414
10-Apr-2017	13:20:07	500	17.665	XAMS	944411
10-Apr-2017	13:20:07	58	17.665	XAMS	944409
10-Apr-2017	13:19:47	759	17.67	XAMS	943999
10-Apr-2017	13:08:26	2269	17.665	XAMS	929263
10-Apr-2017	12:56:43	240	17.65	XAMS	915002
10-Apr-2017	12:53:58	693	17.655	XAMS	911466
10-Apr-2017	12:53:58	876	17.655	XAMS	911464
10-Apr-2017	12:47:46	267	17.655	XAMS	904669
10-Apr-2017	12:47:46	866	17.655	XAMS	904667
10-Apr-2017	12:47:46	1105	17.655	XAMS	904665
10-Apr-2017	12:47:46	181	17.655	XAMS	904663
10-Apr-2017	12:46:16	200	17.655	XAMS	903490
10-Apr-2017	12:46:16	200	17.655	XAMS	903488
10-Apr-2017	12:46:16	124	17.655	XAMS	903486
10-Apr-2017	12:40:24	77	17.65	XAMS	897877
10-Apr-2017	12:38:56	52	17.645	XAMS	896455
10-Apr-2017	12:28:50	860	17.65	XAMS	886135
10-Apr-2017	12:28:50	250	17.65	XAMS	886133
10-Apr-2017	12:24:51	682	17.645	XAMS	882275
10-Apr-2017	12:18:16	792	17.625	XAMS	875605
10-Apr-2017	12:18:16	724	17.625	XAMS	875607
10-Apr-2017	12:10:05	997	17.625	XAMS	867922
10-Apr-2017	12:10:05	281	17.625	XAMS	867920
10-Apr-2017	12:10:05	91	17.625	XAMS	867918
10-Apr-2017	12:01:17	107	17.62	XAMS	859428
10-Apr-2017	11:56:34	641	17.615	XAMS	854404
10-Apr-2017	11:51:54	691	17.62	XAMS	849563
10-Apr-2017	11:48:25	636	17.62	XAMS	846392
10-Apr-2017	11:44:27	681	17.63	XAMS	843039
10-Apr-2017	11:40:45	663	17.63	XAMS	838992
10-Apr-2017	11:38:30	760	17.64	XAMS	837431
10-Apr-2017	11:34:32	668	17.635	XAMS	833361
10-Apr-2017	11:34:32	21	17.635	XAMS	833359
10-Apr-2017	11:29:08	666	17.635	XAMS	828586
10-Apr-2017	11:22:35	739	17.63	XAMS	822633
10-Apr-2017	11:19:17	762	17.64	XAMS	819356
10-Apr-2017	11:13:05	770	17.65	XAMS	813902
10-Apr-2017	11:10:36	438	17.66	XAMS	811654
10-Apr-2017	11:10:36	195	17.66	XAMS	811656
10-Apr-2017	11:05:20	734	17.655	XAMS	807219
10-Apr-2017	11:01:38	720	17.66	XAMS	803343
10-Apr-2017	11:01:38	84	17.66	XAMS	803341
10-Apr-2017	11:01:38	412	17.66	XAMS	803339
10-Apr-2017	11:01:38	209	17.66	XAMS	803337
10-Apr-2017	11:00:50	1157	17.655	XAMS	802845
10-Apr-2017	10:52:00	769	17.64	XAMS	794071
10-Apr-2017	10:49:45	678	17.635	XAMS	792045
10-Apr-2017	10:48:23	972	17.635	XAMS	791119
10-Apr-2017	10:45:59	756	17.625	XAMS	789104
10-Apr-2017	10:45:59	676	17.625	XAMS	789108
10-Apr-2017	10:45:59	6	17.625	XAMS	789106
10-Apr-2017	10:37:54	792	17.59	XAMS	781901
10-Apr-2017	10:32:35	773	17.58	XAMS	776347
10-Apr-2017	10:22:17	263	17.585	XAMS	767198
10-Apr-2017	10:22:17	299	17.585	XAMS	767196
10-Apr-2017	10:22:06	200	17.585	XAMS	767071
10-Apr-2017	10:21:03	677	17.58	XAMS	765142
10-Apr-2017	10:19:11	47	17.58	XAMS	763539
10-Apr-2017	10:15:14	739	17.58	XAMS	759648
10-Apr-2017	10:12:20	495	17.575	XAMS	756913
10-Apr-2017	10:12:17	235	17.575	XAMS	756855
10-Apr-2017	10:07:24	262	17.58	XAMS	752580
10-Apr-2017	10:07:24	400	17.58	XAMS	752578
10-Apr-2017	10:06:26	681	17.585	XAMS	751789
10-Apr-2017	09:57:56	768	17.575	XAMS	741660
10-Apr-2017	09:53:30	640	17.595	XAMS	734832
10-Apr-2017	09:51:23	727	17.595	XAMS	731563
10-Apr-2017	09:50:23	275	17.6	XAMS	730301
10-Apr-2017	09:47:42	345	17.6	XAMS	727264
10-Apr-2017	09:45:12	82	17.6	XAMS	724190
10-Apr-2017	09:43:07	22	17.6	XAMS	721254
10-Apr-2017	09:43:03	200	17.6	XAMS	721191
10-Apr-2017	09:43:03	400	17.6	XAMS	721189
10-Apr-2017	09:37:29	769	17.605	XAMS	711456
10-Apr-2017	09:37:28	653	17.61	XAMS	711427
10-Apr-2017	09:34:42	62	17.605	XAMS	707203
10-Apr-2017	09:33:48	175	17.61	XAMS	705607
10-Apr-2017	09:33:48	211	17.61	XAMS	705605
10-Apr-2017	09:33:48	235	17.61	XAMS	705603
10-Apr-2017	09:28:56	767	17.61	XAMS	698116
10-Apr-2017	09:24:58	621	17.62	XAMS	693579
10-Apr-2017	09:24:50	748	17.625	XAMS	693415
10-Apr-2017	09:22:02	724	17.63	XAMS	690343
10-Apr-2017	09:20:04	826	17.63	XAMS	687370
10-Apr-2017	09:18:59	958	17.635	XAMS	686270
10-Apr-2017	09:11:50	298	17.62	XAMS	678635
10-Apr-2017	09:11:50	200	17.62	XAMS	678633
10-Apr-2017	09:11:50	200	17.62	XAMS	678631
10-Apr-2017	09:11:50	626	17.62	XAMS	678629
10-Apr-2017	09:05:11	732	17.62	XAMS	670951
10-Apr-2017	09:04:34	489	17.62	XAMS	669679
10-Apr-2017	09:04:34	209	17.62	XAMS	669677
10-Apr-2017	09:04:34	673	17.625	XAMS	669675
10-Apr-2017	09:04:34	265	17.625	XAMS	669673
10-Apr-2017	09:04:34	367	17.625	XAMS	669671
10-Apr-2017	08:59:54	1165	17.615	XAMS	664189
10-Apr-2017	08:59:28	82	17.62	XAMS	663590
10-Apr-2017	08:54:37	671	17.595	XAMS	656668
10-Apr-2017	08:51:04	767	17.59	XAMS	651819
10-Apr-2017	08:49:02	421	17.6	XAMS	649394
10-Apr-2017	08:48:57	103	17.6	XAMS	649267
10-Apr-2017	08:48:51	170	17.6	XAMS	649137
10-Apr-2017	08:46:36	761	17.6	XAMS	646146
10-Apr-2017	08:45:38	749	17.595	XAMS	644897
10-Apr-2017	08:45:33	688	17.6	XAMS	644682
10-Apr-2017	08:39:54	687	17.585	XAMS	637459
10-Apr-2017	08:39:10	100	17.58	XAMS	636591
10-Apr-2017	08:36:07	307	17.58	XAMS	632816
10-Apr-2017	08:36:05	354	17.58	XAMS	632788
10-Apr-2017	08:34:40	586	17.59	XAMS	630929
10-Apr-2017	08:34:40	136	17.59	XAMS	630931
10-Apr-2017	08:33:02	559	17.59	XAMS	628688
10-Apr-2017	08:33:02	214	17.59	XAMS	628686
10-Apr-2017	08:31:56	788	17.59	XAMS	627182
10-Apr-2017	08:31:31	716	17.595	XAMS	626185
10-Apr-2017	08:24:43	276	17.585	XAMS	617303
10-Apr-2017	08:24:43	471	17.585	XAMS	617301
10-Apr-2017	08:21:38	485	17.585	XAMS	612644
10-Apr-2017	08:21:38	180	17.585	XAMS	612642
10-Apr-2017	08:20:24	614	17.585	XAMS	611527
10-Apr-2017	08:20:24	38	17.585	XAMS	611525
10-Apr-2017	08:20:20	685	17.59	XAMS	611426
10-Apr-2017	08:16:56	697	17.6	XAMS	606858
10-Apr-2017	08:16:56	633	17.6	XAMS	606854
10-Apr-2017	08:14:21	639	17.59	XAMS	603624
10-Apr-2017	08:14:21	41	17.59	XAMS	603612
10-Apr-2017	08:14:21	400	17.59	XAMS	603610
10-Apr-2017	08:14:21	303	17.59	XAMS	603608
10-Apr-2017	08:14:21	997	17.59	XAMS	603606
10-Apr-2017	08:14:21	646	17.59	XAMS	603604
10-Apr-2017	08:14:21	873	17.59	XAMS	603602
10-Apr-2017	08:10:20	622	17.585	XAMS	599027
10-Apr-2017	08:07:41	333	17.58	XAMS	594181
10-Apr-2017	08:07:41	400	17.58	XAMS	594179
10-Apr-2017	08:07:20	711	17.58	XAMS	593662
10-Apr-2017	08:06:34	769	17.575	XAMS	592687
10-Apr-2017	08:01:20	674	17.56	XAMS	586030
10-Apr-2017	07:58:04	276	17.565	XAMS	579221
10-Apr-2017	07:58:04	391	17.565	XAMS	579223
10-Apr-2017	07:56:58	658	17.56	XAMS	576820
10-Apr-2017	07:51:51	615	17.55	XAMS	567712
10-Apr-2017	07:51:51	151	17.55	XAMS	567710
10-Apr-2017	07:50:04	645	17.555	XAMS	564160
10-Apr-2017	07:48:15	60	17.545	XAMS	561173
10-Apr-2017	07:48:15	576	17.545	XAMS	561171
10-Apr-2017	07:45:12	249	17.54	XAMS	555748
10-Apr-2017	07:45:12	519	17.54	XAMS	555750
10-Apr-2017	07:45:11	331	17.545	XAMS	555718
10-Apr-2017	07:45:11	288	17.545	XAMS	555714
10-Apr-2017	07:45:11	144	17.545	XAMS	555716
10-Apr-2017	07:43:25	378	17.555	XAMS	552616
10-Apr-2017	07:43:25	157	17.555	XAMS	552614
10-Apr-2017	07:43:25	54	17.555	XAMS	552612
10-Apr-2017	07:43:25	55	17.555	XAMS	552610
10-Apr-2017	07:41:17	655	17.555	XAMS	549360
10-Apr-2017	07:33:52	658	17.545	XAMS	537456
10-Apr-2017	07:30:21	735	17.545	XAMS	531600
10-Apr-2017	07:28:23	201	17.56	XAMS	527975
10-Apr-2017	07:28:23	217	17.56	XAMS	527973
10-Apr-2017	07:28:23	252	17.56	XAMS	527971
10-Apr-2017	07:23:07	485	17.555	XAMS	518482
10-Apr-2017	07:22:57	207	17.555	XAMS	518242
10-Apr-2017	07:22:19	744	17.565	XAMS	517365
10-Apr-2017	07:19:35	160	17.565	XAMS	513258
10-Apr-2017	07:19:35	512	17.565	XAMS	513260
10-Apr-2017	07:19:35	55	17.565	XAMS	513256
10-Apr-2017	07:16:45	735	17.555	XAMS	508780
10-Apr-2017	07:16:35	744	17.56	XAMS	508511
10-Apr-2017	07:15:00	49	17.565	XAMS	505654
10-Apr-2017	07:15:00	600	17.565	XAMS	505651
10-Apr-2017	07:15:00	657	17.565	XAMS	505648
10-Apr-2017	07:09:49	687	17.585	XAMS	496590
10-Apr-2017	07:04:53	706	17.56	XAMS	486102
10-Apr-2017	07:04:53	682	17.565	XAMS	486098
10-Apr-2017	07:04:08	674	17.575	XAMS	484960
10-Apr-2017	07:03:33	255	17.575	XAMS	483998
10-Apr-2017	07:03:33	469	17.575	XAMS	483996
10-Apr-2017	07:03:33	68	17.575	XAMS	483994
10-Apr-2017	07:03:06	687	17.575	XAMS	483413
10-Apr-2017	07:01:06	659	17.565	XAMS	480511

 

END

 

 

POSSFIFMSFWSEFL