Transaction in Own Shares

RNS Number : 1098E

RELX PLC

03 May 2017

 

3 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 154,422 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1584.5383 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 70,672,503 ordinary shares in treasury, and has 1,074,248,298 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,257,216 shares.

RELX NV announces that today it purchased through UBS Limited 137,491 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9555 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 63,995,958 ordinary shares in treasury, and has 957,114,627 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,791,580 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 May 2017
Number of ordinary shares purchased:	154,422
Volume weighted average price paid per share (p):	1584.5383

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
03-May-2017	15:28:04	2,925	1579.00	XLON	1173500
03-May-2017	15:28:04	636	1579.00	XLON	1173498
03-May-2017	15:21:53	337	1578.00	XLON	1154589
03-May-2017	15:21:53	100	1578.00	XLON	1154587
03-May-2017	15:21:53	835	1578.00	XLON	1154585
03-May-2017	15:21:53	193	1578.00	XLON	1154583
03-May-2017	15:19:42	675	1579.00	XLON	1145648
03-May-2017	15:19:42	1,000	1579.00	XLON	1145646
03-May-2017	15:19:42	1,971	1579.00	XLON	1145623
03-May-2017	15:19:42	138	1579.00	XLON	1145625
03-May-2017	15:19:42	847	1579.00	XLON	1145627
03-May-2017	15:19:42	335	1579.00	XLON	1145629
03-May-2017	15:18:37	193	1580.00	XLON	1141834
03-May-2017	15:18:37	700	1580.00	XLON	1141832
03-May-2017	15:18:37	500	1580.00	XLON	1141830
03-May-2017	15:18:37	21	1580.00	XLON	1141828
03-May-2017	15:09:47	1,418	1580.00	XLON	1114096
03-May-2017	15:09:47	950	1580.00	XLON	1114094
03-May-2017	15:09:47	440	1580.00	XLON	1114092
03-May-2017	15:09:47	75	1580.00	XLON	1114090
03-May-2017	15:03:03	1,563	1582.00	XLON	1094129
03-May-2017	15:00:54	1,197	1582.00	XLON	1088442
03-May-2017	15:00:51	240	1582.00	XLON	1088219
03-May-2017	15:00:51	388	1582.00	XLON	1088217
03-May-2017	15:00:51	374	1582.00	XLON	1088215
03-May-2017	15:00:51	984	1582.00	XLON	1088213
03-May-2017	14:59:57	233	1582.00	XLON	1083099
03-May-2017	14:58:42	1,438	1582.00	XLON	1078667
03-May-2017	14:58:42	15	1582.00	XLON	1078665
03-May-2017	14:58:42	2,030	1582.00	XLON	1078663
03-May-2017	14:44:56	1,548	1581.00	XLON	1038936
03-May-2017	14:44:17	168	1581.00	XLON	1037122
03-May-2017	14:44:17	1,328	1581.00	XLON	1037124
03-May-2017	14:42:01	1,550	1580.00	XLON	1030353
03-May-2017	14:35:42	1,369	1581.00	XLON	1012330
03-May-2017	14:34:09	1,198	1581.00	XLON	1007970
03-May-2017	14:34:09	97	1581.00	XLON	1007968
03-May-2017	14:34:09	524	1581.00	XLON	1007966
03-May-2017	14:34:09	1,264	1581.00	XLON	1007964
03-May-2017	14:29:53	998	1582.00	XLON	995786
03-May-2017	14:29:53	481	1582.00	XLON	995784
03-May-2017	14:29:53	1,484	1582.00	XLON	995782
03-May-2017	14:29:53	122	1582.00	XLON	995780
03-May-2017	14:29:09	628	1582.00	XLON	993943
03-May-2017	14:27:11	764	1582.00	XLON	989081
03-May-2017	14:15:23	487	1582.00	XLON	957639
03-May-2017	14:15:23	572	1582.00	XLON	957637
03-May-2017	14:15:23	462	1582.00	XLON	957635
03-May-2017	14:08:00	614	1582.00	XLON	938046
03-May-2017	14:08:00	942	1582.00	XLON	938044
03-May-2017	14:08:00	2	1582.00	XLON	938042
03-May-2017	14:06:41	1,426	1583.00	XLON	934574
03-May-2017	14:06:39	526	1583.00	XLON	934519
03-May-2017	14:00:50	901	1583.00	XLON	919921
03-May-2017	13:58:57	1,386	1583.00	XLON	913774
03-May-2017	13:58:57	88	1583.00	XLON	913772
03-May-2017	13:58:57	1,496	1583.00	XLON	913769
03-May-2017	13:55:41	207	1584.00	XLON	905930
03-May-2017	13:55:41	1,100	1584.00	XLON	905928
03-May-2017	13:55:41	1,450	1584.00	XLON	905926
03-May-2017	13:49:46	1,516	1584.00	XLON	889229
03-May-2017	13:49:46	1,614	1584.00	XLON	889227
03-May-2017	13:37:02	1,839	1585.00	XLON	855075
03-May-2017	13:36:20	191	1585.00	XLON	852816
03-May-2017	13:36:20	105	1585.00	XLON	852818
03-May-2017	13:36:20	939	1585.00	XLON	852820
03-May-2017	13:36:20	40	1585.00	XLON	852822
03-May-2017	13:36:20	1,481	1585.00	XLON	852824
03-May-2017	13:36:20	2,346	1585.00	XLON	852814
03-May-2017	13:36:20	520	1585.00	XLON	852812
03-May-2017	13:36:20	448	1585.00	XLON	852810
03-May-2017	13:36:20	835	1585.00	XLON	852808
03-May-2017	13:25:43	814	1584.00	XLON	823012
03-May-2017	13:05:22	1,795	1585.00	XLON	787023
03-May-2017	13:05:22	414	1585.00	XLON	787021
03-May-2017	12:59:53	592	1586.00	XLON	777961
03-May-2017	12:59:53	825	1586.00	XLON	777963
03-May-2017	12:59:53	1,326	1586.00	XLON	777959
03-May-2017	12:59:53	26	1586.00	XLON	777957
03-May-2017	12:59:53	1,285	1586.00	XLON	777955
03-May-2017	12:29:00	1,214	1585.00	XLON	732030
03-May-2017	12:29:00	228	1585.00	XLON	732028
03-May-2017	12:23:03	461	1585.00	XLON	722754
03-May-2017	12:23:03	899	1585.00	XLON	722752
03-May-2017	12:15:00	440	1585.00	XLON	712134
03-May-2017	12:15:00	1,010	1585.00	XLON	712132
03-May-2017	12:01:52	566	1585.00	XLON	698399
03-May-2017	12:01:27	837	1585.00	XLON	698063
03-May-2017	11:58:45	1,441	1585.00	XLON	695701
03-May-2017	11:57:52	790	1585.00	XLON	694893
03-May-2017	11:57:52	784	1585.00	XLON	694891
03-May-2017	11:51:56	753	1585.00	XLON	689636
03-May-2017	11:51:56	605	1585.00	XLON	689634
03-May-2017	11:32:07	1,503	1584.00	XLON	672389
03-May-2017	11:24:24	1,221	1584.00	XLON	665926
03-May-2017	11:24:24	66	1584.00	XLON	665923
03-May-2017	11:18:55	379	1585.00	XLON	660668
03-May-2017	11:18:55	1,126	1585.00	XLON	660666
03-May-2017	11:13:21	927	1586.00	XLON	655707
03-May-2017	11:12:45	486	1586.00	XLON	655054
03-May-2017	11:08:54	667	1586.00	XLON	651859
03-May-2017	11:04:34	911	1586.00	XLON	647812
03-May-2017	10:59:56	1,315	1586.00	XLON	642316
03-May-2017	10:58:06	1,309	1587.00	XLON	640182
03-May-2017	10:51:02	1,530	1586.00	XLON	632635
03-May-2017	10:37:14	383	1586.00	XLON	619231
03-May-2017	10:37:14	1,164	1586.00	XLON	619229
03-May-2017	10:36:51	1,500	1586.00	XLON	618682
03-May-2017	10:34:45	622	1587.00	XLON	616549
03-May-2017	10:34:45	922	1587.00	XLON	616551
03-May-2017	10:15:13	226	1587.00	XLON	596128
03-May-2017	10:15:13	521	1587.00	XLON	596126
03-May-2017	10:15:13	755	1587.00	XLON	596124
03-May-2017	10:05:52	1,350	1589.00	XLON	586771
03-May-2017	09:58:11	1,327	1589.00	XLON	576642
03-May-2017	09:52:03	835	1589.00	XLON	568476
03-May-2017	09:51:54	520	1589.00	XLON	568238
03-May-2017	09:51:35	888	1590.00	XLON	567886
03-May-2017	09:51:35	422	1590.00	XLON	567884
03-May-2017	09:46:42	1,320	1590.00	XLON	561353
03-May-2017	09:45:17	1,784	1591.00	XLON	559143
03-May-2017	09:45:17	628	1591.00	XLON	559141
03-May-2017	09:45:17	733	1591.00	XLON	559139
03-May-2017	09:45:17	2,016	1591.00	XLON	559137
03-May-2017	09:39:20	1,348	1592.00	XLON	551258
03-May-2017	09:39:20	1,572	1592.00	XLON	551256
03-May-2017	09:39:20	1,477	1592.00	XLON	551254
03-May-2017	09:19:39	67	1590.00	XLON	526928
03-May-2017	09:19:39	385	1590.00	XLON	526924
03-May-2017	09:19:39	403	1590.00	XLON	526922
03-May-2017	09:19:39	675	1590.00	XLON	526926
03-May-2017	09:15:40	1,313	1589.00	XLON	521571
03-May-2017	09:11:42	1,883	1589.00	XLON	516421
03-May-2017	09:11:10	447	1589.00	XLON	515807
03-May-2017	09:11:10	1,804	1589.00	XLON	515805
03-May-2017	09:11:10	2,872	1589.00	XLON	515803
03-May-2017	08:51:14	1,344	1582.00	XLON	484360
03-May-2017	08:44:34	1,562	1583.00	XLON	473217
03-May-2017	08:34:55	1,547	1581.00	XLON	458288
03-May-2017	08:31:39	795	1581.00	XLON	453276
03-May-2017	08:31:39	212	1581.00	XLON	453274
03-May-2017	08:31:38	525	1581.00	XLON	453259
03-May-2017	08:21:41	1,304	1581.00	XLON	438510
03-May-2017	08:18:14	1,070	1582.00	XLON	433276
03-May-2017	08:18:01	7	1582.00	XLON	432870
03-May-2017	08:17:59	59	1582.00	XLON	432834
03-May-2017	08:17:50	36	1582.00	XLON	432648
03-May-2017	08:17:44	113	1582.00	XLON	432481
03-May-2017	08:13:34	1,289	1582.00	XLON	426279
03-May-2017	08:11:00	294	1583.00	XLON	422777
03-May-2017	08:11:00	1,107	1583.00	XLON	422775
03-May-2017	08:06:24	468	1584.00	XLON	415903
03-May-2017	08:06:24	290	1584.00	XLON	415907
03-May-2017	08:06:24	783	1584.00	XLON	415905
03-May-2017	08:00:05	783	1585.00	XLON	405765
03-May-2017	08:00:05	501	1585.00	XLON	405763
03-May-2017	07:58:16	1,432	1585.00	XLON	402413
03-May-2017	07:58:05	1,514	1586.00	XLON	402101
03-May-2017	07:57:25	1,496	1586.00	XLON	401203
03-May-2017	07:50:57	1,287	1587.00	XLON	391134
03-May-2017	07:40:06	1,383	1585.00	XLON	372069
03-May-2017	07:37:49	843	1585.00	XLON	369073
03-May-2017	07:37:49	568	1585.00	XLON	369071
03-May-2017	07:33:24	1,545	1584.00	XLON	362830
03-May-2017	07:23:29	1,294	1583.00	XLON	349316
03-May-2017	07:18:02	782	1584.00	XLON	341732
03-May-2017	07:18:02	494	1584.00	XLON	341730
03-May-2017	07:15:06	1,333	1584.00	XLON	337337
03-May-2017	07:14:41	1,484	1586.00	XLON	336699
03-May-2017	07:04:36	1,456	1585.00	XLON	320252
03-May-2017	07:03:43	1,366	1586.00	XLON	318906
03-May-2017	07:01:15	522	1585.00	XLON	315028
03-May-2017	07:01:15	1,020	1585.00	XLON	315026

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 May 2017
Number of ordinary shares purchased:	137,491
Volume weighted average price paid per share (€):	17.9555

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
03-May-2017	15:28:07	910	17.885	XAMS	1173783
03-May-2017	15:28:07	400	17.885	XAMS	1173781
03-May-2017	15:28:07	400	17.885	XAMS	1173779
03-May-2017	15:28:07	400	17.885	XAMS	1173777
03-May-2017	15:28:07	400	17.885	XAMS	1173775
03-May-2017	15:23:22	271	17.85	XAMS	1159642
03-May-2017	15:23:22	458	17.85	XAMS	1159639
03-May-2017	15:22:52	366	17.86	XAMS	1158024
03-May-2017	15:22:52	316	17.86	XAMS	1158022
03-May-2017	15:21:43	624	17.865	XAMS	1154041
03-May-2017	15:19:42	707	17.87	XAMS	1145620
03-May-2017	15:19:42	826	17.87	XAMS	1145618
03-May-2017	15:19:04	768	17.875	XAMS	1143185
03-May-2017	15:19:04	686	17.875	XAMS	1143183
03-May-2017	15:14:06	353	17.875	XAMS	1126404
03-May-2017	15:14:06	400	17.875	XAMS	1126402
03-May-2017	15:14:06	699	17.885	XAMS	1126397
03-May-2017	15:14:06	657	17.885	XAMS	1126395
03-May-2017	15:09:50	720	17.895	XAMS	1114218
03-May-2017	15:09:47	633	17.9	XAMS	1114085
03-May-2017	15:06:46	652	17.895	XAMS	1105078
03-May-2017	15:06:46	42	17.895	XAMS	1105076
03-May-2017	15:05:17	633	17.905	XAMS	1101014
03-May-2017	15:03:04	392	17.92	XAMS	1094138
03-May-2017	15:03:04	253	17.92	XAMS	1094136
03-May-2017	15:03:03	691	17.925	XAMS	1094127
03-May-2017	15:03:03	844	17.925	XAMS	1094125
03-May-2017	15:01:09	815	17.925	XAMS	1089014
03-May-2017	15:01:09	725	17.925	XAMS	1089012
03-May-2017	15:01:09	590	17.925	XAMS	1089016
03-May-2017	15:01:09	119	17.925	XAMS	1089018
03-May-2017	14:51:52	400	17.91	XAMS	1060781
03-May-2017	14:51:52	69	17.91	XAMS	1060779
03-May-2017	14:51:52	558	17.91	XAMS	1060777
03-May-2017	14:51:45	344	17.91	XAMS	1060212
03-May-2017	14:51:16	200	17.91	XAMS	1058633
03-May-2017	14:51:12	92	17.91	XAMS	1058503
03-May-2017	14:51:12	180	17.91	XAMS	1058501
03-May-2017	14:51:12	200	17.91	XAMS	1058499
03-May-2017	14:51:12	200	17.91	XAMS	1058497
03-May-2017	14:51:12	200	17.91	XAMS	1058495
03-May-2017	14:45:32	620	17.91	XAMS	1040881
03-May-2017	14:43:32	680	17.92	XAMS	1035074
03-May-2017	14:41:27	243	17.93	XAMS	1028439
03-May-2017	14:41:27	408	17.93	XAMS	1028437
03-May-2017	14:41:27	29	17.93	XAMS	1028435
03-May-2017	14:41:27	308	17.93	XAMS	1028432
03-May-2017	14:41:27	294	17.93	XAMS	1028430
03-May-2017	14:39:40	100	17.93	XAMS	1023249
03-May-2017	14:39:40	400	17.93	XAMS	1023247
03-May-2017	14:39:40	152	17.93	XAMS	1023245
03-May-2017	14:38:44	620	17.935	XAMS	1020693
03-May-2017	14:35:25	17	17.93	XAMS	1011425
03-May-2017	14:35:25	728	17.93	XAMS	1011423
03-May-2017	14:34:09	500	17.93	XAMS	1007972
03-May-2017	14:32:31	252	17.93	XAMS	1003400
03-May-2017	14:30:01	757	17.93	XAMS	996610
03-May-2017	14:29:09	490	17.945	XAMS	993947
03-May-2017	14:29:09	174	17.945	XAMS	993945
03-May-2017	14:27:47	593	17.945	XAMS	990405
03-May-2017	14:27:40	56	17.945	XAMS	990096
03-May-2017	14:26:46	683	17.95	XAMS	988276
03-May-2017	14:26:46	709	17.95	XAMS	988274
03-May-2017	14:26:46	315	17.95	XAMS	988272
03-May-2017	14:26:15	435	17.95	XAMS	986908
03-May-2017	14:21:44	677	17.945	XAMS	974147
03-May-2017	14:21:44	680	17.945	XAMS	974145
03-May-2017	14:15:23	752	17.945	XAMS	957647
03-May-2017	14:15:23	716	17.945	XAMS	957645
03-May-2017	14:09:08	703	17.94	XAMS	941475
03-May-2017	14:07:34	211	17.94	XAMS	936932
03-May-2017	14:07:34	400	17.94	XAMS	936930
03-May-2017	14:05:50	645	17.96	XAMS	932501
03-May-2017	14:03:25	330	17.96	XAMS	927024
03-May-2017	14:03:25	400	17.96	XAMS	927022
03-May-2017	14:03:25	316	17.96	XAMS	927020
03-May-2017	14:03:25	326	17.96	XAMS	927018
03-May-2017	14:03:25	711	17.96	XAMS	927016
03-May-2017	13:58:57	502	17.96	XAMS	913776
03-May-2017	13:57:16	125	17.96	XAMS	909668
03-May-2017	13:55:35	670	17.965	XAMS	905719
03-May-2017	13:53:04	692	17.97	XAMS	899183
03-May-2017	13:53:04	22	17.97	XAMS	899181
03-May-2017	13:49:43	375	17.965	XAMS	889091
03-May-2017	13:49:22	288	17.965	XAMS	888178
03-May-2017	13:48:41	717	17.97	XAMS	886210
03-May-2017	13:47:21	668	17.975	XAMS	882492
03-May-2017	13:47:21	776	17.975	XAMS	882490
03-May-2017	13:39:12	647	17.965	XAMS	860749
03-May-2017	13:37:53	240	17.97	XAMS	857375
03-May-2017	13:37:53	122	17.97	XAMS	857373
03-May-2017	13:37:53	360	17.97	XAMS	857371
03-May-2017	13:37:13	94	17.975	XAMS	855418
03-May-2017	13:37:13	662	17.975	XAMS	855420
03-May-2017	13:36:02	796	17.975	XAMS	851882
03-May-2017	13:35:00	659	17.975	XAMS	848395
03-May-2017	13:32:23	147	17.975	XAMS	841324
03-May-2017	13:32:23	664	17.975	XAMS	841322
03-May-2017	13:30:55	746	17.98	XAMS	837037
03-May-2017	13:30:55	1267	17.98	XAMS	837035
03-May-2017	13:24:12	480	17.965	XAMS	820256
03-May-2017	13:24:12	122	17.965	XAMS	820254
03-May-2017	13:24:12	44	17.965	XAMS	820258
03-May-2017	13:23:23	89	17.965	XAMS	818589
03-May-2017	13:23:23	94	17.965	XAMS	818587
03-May-2017	13:22:10	596	17.965	XAMS	815682
03-May-2017	13:20:17	219	17.965	XAMS	812094
03-May-2017	13:20:17	489	17.965	XAMS	812092
03-May-2017	13:20:17	639	17.965	XAMS	812090
03-May-2017	13:10:26	677	17.965	XAMS	795097
03-May-2017	13:09:28	619	17.95	XAMS	793640
03-May-2017	13:04:27	719	17.96	XAMS	785510
03-May-2017	13:00:13	233	17.965	XAMS	778498
03-May-2017	13:00:13	500	17.965	XAMS	778496
03-May-2017	12:57:09	627	17.965	XAMS	773742
03-May-2017	12:54:17	513	17.98	XAMS	769387
03-May-2017	12:54:17	100	17.98	XAMS	769385
03-May-2017	12:53:27	235	17.98	XAMS	768350
03-May-2017	12:53:27	425	17.98	XAMS	768348
03-May-2017	12:52:33	726	17.975	XAMS	766923
03-May-2017	12:49:01	690	17.97	XAMS	761304
03-May-2017	12:42:45	731	17.965	XAMS	752452
03-May-2017	12:38:41	100	17.97	XAMS	745740
03-May-2017	12:38:41	189	17.97	XAMS	745738
03-May-2017	12:38:27	362	17.97	XAMS	745372
03-May-2017	12:37:18	360	17.97	XAMS	743679
03-May-2017	12:37:18	352	17.97	XAMS	743677
03-May-2017	12:33:36	752	17.97	XAMS	738699
03-May-2017	12:29:14	400	17.97	XAMS	732357
03-May-2017	12:29:14	749	17.975	XAMS	732355
03-May-2017	12:23:15	206	17.97	XAMS	723026
03-May-2017	12:23:15	546	17.97	XAMS	723024
03-May-2017	12:23:05	763	17.975	XAMS	722785
03-May-2017	12:19:14	489	17.975	XAMS	717955
03-May-2017	12:19:14	236	17.975	XAMS	717951
03-May-2017	12:19:14	646	17.975	XAMS	717949
03-May-2017	12:01:52	708	17.96	XAMS	698397
03-May-2017	12:01:22	467	17.965	XAMS	698040
03-May-2017	12:01:22	174	17.965	XAMS	698038
03-May-2017	11:55:39	734	17.97	XAMS	692939
03-May-2017	11:51:56	703	17.96	XAMS	689638
03-May-2017	11:51:56	613	17.965	XAMS	689632
03-May-2017	11:44:33	688	17.96	XAMS	683631
03-May-2017	11:44:33	712	17.96	XAMS	683629
03-May-2017	11:37:15	133	17.96	XAMS	677309
03-May-2017	11:37:15	482	17.96	XAMS	677300
03-May-2017	11:32:06	138	17.95	XAMS	672383
03-May-2017	11:32:06	86	17.95	XAMS	672381
03-May-2017	11:32:06	385	17.95	XAMS	672379
03-May-2017	11:31:42	71	17.95	XAMS	672121
03-May-2017	11:27:01	611	17.95	XAMS	667923
03-May-2017	11:24:24	236	17.945	XAMS	665921
03-May-2017	11:24:24	461	17.945	XAMS	665919
03-May-2017	11:21:57	43	17.945	XAMS	663771
03-May-2017	11:18:14	720	17.965	XAMS	659894
03-May-2017	11:13:21	354	17.97	XAMS	655718
03-May-2017	11:13:21	348	17.97	XAMS	655716
03-May-2017	11:12:38	616	17.975	XAMS	654930
03-May-2017	11:08:54	643	17.98	XAMS	651834
03-May-2017	11:03:22	746	17.98	XAMS	646548
03-May-2017	11:02:55	766	17.985	XAMS	645899
03-May-2017	10:59:56	622	17.97	XAMS	642318
03-May-2017	10:49:43	525	17.97	XAMS	631406
03-May-2017	10:49:43	204	17.97	XAMS	631404
03-May-2017	10:47:52	755	17.975	XAMS	629653
03-May-2017	10:41:57	653	17.975	XAMS	624394
03-May-2017	10:36:51	734	17.97	XAMS	618684
03-May-2017	10:34:07	701	17.985	XAMS	615942
03-May-2017	10:34:07	1	17.985	XAMS	615944
03-May-2017	10:29:01	632	17.97	XAMS	611614
03-May-2017	10:24:17	354	17.97	XAMS	604859
03-May-2017	10:24:17	400	17.97	XAMS	604857
03-May-2017	10:19:10	657	17.965	XAMS	600087
03-May-2017	10:15:05	420	17.98	XAMS	595982
03-May-2017	10:14:10	261	17.98	XAMS	595145
03-May-2017	10:09:09	339	17.995	XAMS	590433
03-May-2017	10:09:09	372	17.995	XAMS	590431
03-May-2017	10:05:55	384	18	XAMS	586827
03-May-2017	10:04:53	315	18	XAMS	585757
03-May-2017	10:02:42	511	18	XAMS	583222
03-May-2017	10:02:42	157	18	XAMS	583220
03-May-2017	09:57:56	651	18.01	XAMS	576293
03-May-2017	09:53:53	682	18.01	XAMS	571016
03-May-2017	09:53:53	63	18.01	XAMS	571014
03-May-2017	09:51:19	641	18.02	XAMS	567426
03-May-2017	09:45:18	690	18.04	XAMS	559145
03-May-2017	09:43:14	620	18.045	XAMS	556166
03-May-2017	09:40:12	745	18.04	XAMS	552489
03-May-2017	09:39:20	722	18.04	XAMS	551267
03-May-2017	09:36:40	658	18.04	XAMS	547482
03-May-2017	09:36:33	194	18.045	XAMS	547278
03-May-2017	09:36:33	400	18.045	XAMS	547276
03-May-2017	09:36:33	145	18.045	XAMS	547274
03-May-2017	09:33:13	669	18.04	XAMS	542946
03-May-2017	09:32:00	762	18.04	XAMS	541606
03-May-2017	09:23:09	576	18.035	XAMS	531321
03-May-2017	09:23:09	132	18.035	XAMS	531319
03-May-2017	09:19:40	730	18.03	XAMS	526938
03-May-2017	09:19:40	15	18.03	XAMS	526935
03-May-2017	09:18:54	681	18.035	XAMS	525823
03-May-2017	09:14:49	403	18.02	XAMS	520364
03-May-2017	09:14:48	258	18.02	XAMS	520322
03-May-2017	09:12:13	221	18.015	XAMS	517147
03-May-2017	09:12:13	728	18.015	XAMS	517142
03-May-2017	09:11:42	723	18.02	XAMS	516424
03-May-2017	09:09:55	733	18.025	XAMS	513997
03-May-2017	09:09:55	100	18.025	XAMS	513995
03-May-2017	09:09:54	17	18.025	XAMS	513969
03-May-2017	09:09:52	679	18.025	XAMS	513946
03-May-2017	09:04:12	117	17.975	XAMS	504614
03-May-2017	09:04:12	400	17.975	XAMS	504612
03-May-2017	09:04:12	394	17.975	XAMS	504610
03-May-2017	08:59:07	716	17.97	XAMS	496478
03-May-2017	08:56:45	658	17.97	XAMS	492840
03-May-2017	08:53:10	711	17.95	XAMS	487361
03-May-2017	08:51:14	101	17.94	XAMS	484358
03-May-2017	08:51:14	433	17.94	XAMS	484356
03-May-2017	08:51:14	171	17.94	XAMS	484354
03-May-2017	08:49:39	744	17.94	XAMS	481377
03-May-2017	08:48:49	750	17.94	XAMS	480198
03-May-2017	08:48:49	673	17.94	XAMS	480196
03-May-2017	08:44:34	616	17.93	XAMS	473215
03-May-2017	08:44:25	733	17.935	XAMS	473052
03-May-2017	08:38:07	679	17.93	XAMS	463114
03-May-2017	08:34:55	110	17.92	XAMS	458292
03-May-2017	08:34:55	575	17.92	XAMS	458290
03-May-2017	08:30:40	760	17.925	XAMS	452067
03-May-2017	08:30:28	752	17.925	XAMS	451679
03-May-2017	08:23:37	120	17.915	XAMS	441500
03-May-2017	08:23:37	400	17.915	XAMS	441498
03-May-2017	08:23:37	158	17.915	XAMS	441496
03-May-2017	08:20:44	334	17.91	XAMS	437203
03-May-2017	08:20:44	342	17.92	XAMS	437200
03-May-2017	08:20:43	335	17.92	XAMS	437150
03-May-2017	08:16:33	475	17.915	XAMS	430696
03-May-2017	08:16:33	152	17.915	XAMS	430694
03-May-2017	08:13:34	717	17.925	XAMS	426281
03-May-2017	08:09:33	144	17.935	XAMS	420922
03-May-2017	08:09:29	500	17.935	XAMS	420811
03-May-2017	08:09:29	13	17.935	XAMS	420806
03-May-2017	08:06:30	725	17.945	XAMS	416152
03-May-2017	08:05:41	734	17.95	XAMS	414682
03-May-2017	08:02:28	724	17.96	XAMS	409801
03-May-2017	07:59:41	198	17.97	XAMS	405074
03-May-2017	07:59:41	552	17.97	XAMS	405072
03-May-2017	07:58:06	721	17.975	XAMS	402156
03-May-2017	07:57:05	710	17.98	XAMS	400699
03-May-2017	07:52:45	337	17.985	XAMS	393982
03-May-2017	07:52:45	400	17.985	XAMS	393980
03-May-2017	07:52:45	540	17.985	XAMS	393976
03-May-2017	07:52:23	156	17.985	XAMS	393435
03-May-2017	07:50:57	622	17.98	XAMS	391152
03-May-2017	07:45:22	735	17.965	XAMS	381401
03-May-2017	07:44:38	667	17.97	XAMS	379498
03-May-2017	07:44:16	740	17.97	XAMS	378885
03-May-2017	07:40:02	440	17.97	XAMS	371986
03-May-2017	07:40:02	304	17.97	XAMS	371984
03-May-2017	07:37:50	753	17.965	XAMS	369103
03-May-2017	07:32:55	640	17.955	XAMS	361973
03-May-2017	07:32:13	400	17.96	XAMS	361074
03-May-2017	07:32:13	254	17.96	XAMS	361076
03-May-2017	07:29:20	430	17.945	XAMS	356672
03-May-2017	07:29:19	229	17.945	XAMS	356660
03-May-2017	07:28:20	306	17.945	XAMS	355417
03-May-2017	07:28:20	6	17.945	XAMS	355415
03-May-2017	07:28:20	367	17.945	XAMS	355413
03-May-2017	07:26:46	628	17.945	XAMS	353488
03-May-2017	07:26:41	52	17.945	XAMS	353372
03-May-2017	07:23:29	28	17.92	XAMS	349320
03-May-2017	07:23:29	715	17.92	XAMS	349318
03-May-2017	07:23:03	726	17.925	XAMS	348656
03-May-2017	07:19:24	391	17.925	XAMS	343775
03-May-2017	07:19:24	322	17.925	XAMS	343773
03-May-2017	07:17:12	639	17.93	XAMS	340694
03-May-2017	07:15:03	278	17.935	XAMS	337253
03-May-2017	07:15:03	81	17.935	XAMS	337251
03-May-2017	07:15:03	400	17.935	XAMS	337249
03-May-2017	07:14:41	752	17.95	XAMS	336701
03-May-2017	07:13:54	741	17.955	XAMS	335580
03-May-2017	07:12:40	311	17.95	XAMS	334054
03-May-2017	07:12:31	144	17.95	XAMS	333806
03-May-2017	07:10:48	666	17.94	XAMS	331162
03-May-2017	07:08:32	106	17.945	XAMS	326999
03-May-2017	07:08:32	584	17.945	XAMS	326997
03-May-2017	07:08:32	271	17.95	XAMS	326993
03-May-2017	07:06:33	287	17.95	XAMS	323591
03-May-2017	07:06:31	114	17.95	XAMS	323534
03-May-2017	07:05:44	746	17.955	XAMS	322346
03-May-2017	07:04:51	615	17.945	XAMS	320659
03-May-2017	07:04:50	684	17.95	XAMS	320642
03-May-2017	07:03:50	599	17.955	XAMS	319135
03-May-2017	07:03:50	192	17.955	XAMS	319133
03-May-2017	07:03:37	179	17.96	XAMS	318780
03-May-2017	07:03:37	758	17.96	XAMS	318778
03-May-2017	07:01:15	677	17.935	XAMS	315024
03-May-2017	07:01:15	724	17.94	XAMS	315001
03-May-2017	07:00:15	756	17.935	XAMS	312393

 

END

 

 

POSSSFFMDFWSEFI