Transaction in Own Shares

RNS Number : 9228Y

RELX PLC

08 March 2017

 

8 March 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 167,588 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1534.2199 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 64,853,009 ordinary shares in treasury, and has 1,079,748,836 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,437,722 shares.

RELX NV announces that today it purchased through UBS Limited 149,213 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7704 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 58,049,517 ordinary shares in treasury, and has 962,558,865 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,845,139 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 March 2017
Number of ordinary shares purchased:	167,588
Volume weighted average price paid per share (p):	1534.2199

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
08-Mar-2017	16:28:08	1,131	1540.00	XLON	1284737
08-Mar-2017	16:27:24	1,660	1540.00	XLON	1282623
08-Mar-2017	16:27:24	980	1540.00	XLON	1282627
08-Mar-2017	16:27:24	761	1540.00	XLON	1282625
08-Mar-2017	16:22:52	93	1539.00	XLON	1271005
08-Mar-2017	16:22:52	1,209	1539.00	XLON	1271003
08-Mar-2017	16:22:52	1,237	1539.00	XLON	1271009
08-Mar-2017	16:22:52	42	1539.00	XLON	1271007
08-Mar-2017	16:22:50	662	1539.00	XLON	1270899
08-Mar-2017	16:19:56	97	1539.00	XLON	1262871
08-Mar-2017	16:19:56	1,102	1539.00	XLON	1262869
08-Mar-2017	16:19:56	1,312	1539.00	XLON	1262867
08-Mar-2017	16:19:56	602	1539.00	XLON	1262865
08-Mar-2017	16:19:56	2,199	1539.00	XLON	1262863
08-Mar-2017	16:17:08	1,866	1539.00	XLON	1255003
08-Mar-2017	16:08:11	1,065	1538.00	XLON	1233064
08-Mar-2017	16:08:11	1,718	1538.00	XLON	1233062
08-Mar-2017	16:00:47	1,004	1537.00	XLON	1215159
08-Mar-2017	16:00:47	57	1537.00	XLON	1215161
08-Mar-2017	16:00:47	1,396	1537.00	XLON	1215157
08-Mar-2017	15:57:18	2,379	1538.00	XLON	1205956
08-Mar-2017	15:55:04	1,887	1537.00	XLON	1200893
08-Mar-2017	15:55:04	889	1537.00	XLON	1200891
08-Mar-2017	15:55:04	1,360	1537.00	XLON	1200889
08-Mar-2017	15:54:38	600	1537.00	XLON	1199710
08-Mar-2017	15:54:38	528	1537.00	XLON	1199706
08-Mar-2017	15:54:38	212	1537.00	XLON	1199708
08-Mar-2017	15:54:38	396	1537.00	XLON	1199714
08-Mar-2017	15:54:38	320	1537.00	XLON	1199712
08-Mar-2017	15:54:38	56	1537.00	XLON	1199716
08-Mar-2017	15:54:38	89	1537.00	XLON	1199718
08-Mar-2017	15:50:48	14	1537.00	XLON	1191573
08-Mar-2017	15:50:48	171	1537.00	XLON	1191571
08-Mar-2017	15:50:48	9	1537.00	XLON	1191569
08-Mar-2017	15:50:48	200	1537.00	XLON	1191567
08-Mar-2017	15:50:48	500	1537.00	XLON	1191565
08-Mar-2017	15:50:48	802	1537.00	XLON	1191563
08-Mar-2017	15:46:48	698	1537.00	XLON	1183649
08-Mar-2017	15:46:48	600	1537.00	XLON	1183647
08-Mar-2017	15:43:39	709	1537.00	XLON	1176364
08-Mar-2017	15:43:39	600	1537.00	XLON	1176362
08-Mar-2017	15:40:28	87	1536.00	XLON	1169200
08-Mar-2017	15:40:28	200	1536.00	XLON	1169198
08-Mar-2017	15:40:28	707	1536.00	XLON	1169196
08-Mar-2017	15:40:28	251	1536.00	XLON	1169194
08-Mar-2017	15:38:19	1,056	1536.00	XLON	1164705
08-Mar-2017	15:23:02	1,520	1536.00	XLON	1128314
08-Mar-2017	15:23:02	1,185	1536.00	XLON	1128312
08-Mar-2017	15:14:33	1,532	1535.00	XLON	1110295
08-Mar-2017	15:08:28	1,195	1534.00	XLON	1096420
08-Mar-2017	15:04:18	1,258	1534.00	XLON	1086310
08-Mar-2017	15:00:01	932	1534.00	XLON	1074682
08-Mar-2017	15:00:01	285	1534.00	XLON	1074680
08-Mar-2017	14:59:50	490	1535.00	XLON	1073977
08-Mar-2017	14:59:50	656	1535.00	XLON	1073975
08-Mar-2017	14:59:50	200	1535.00	XLON	1073973
08-Mar-2017	14:57:37	322	1535.00	XLON	1068903
08-Mar-2017	14:57:37	871	1535.00	XLON	1068901
08-Mar-2017	14:57:37	789	1535.00	XLON	1068899
08-Mar-2017	14:57:37	434	1535.00	XLON	1068897
08-Mar-2017	14:47:07	1,105	1536.00	XLON	1044296
08-Mar-2017	14:46:27	1,134	1537.00	XLON	1042785
08-Mar-2017	14:38:42	1,043	1536.00	XLON	1025713
08-Mar-2017	14:37:08	392	1536.00	XLON	1022397
08-Mar-2017	14:37:08	654	1536.00	XLON	1022395
08-Mar-2017	14:33:41	1,033	1537.00	XLON	1015479
08-Mar-2017	14:31:08	1,268	1537.00	XLON	1009728
08-Mar-2017	14:30:27	550	1538.00	XLON	1007818
08-Mar-2017	14:30:27	500	1538.00	XLON	1007816
08-Mar-2017	14:30:27	500	1538.00	XLON	1007814
08-Mar-2017	14:30:27	743	1538.00	XLON	1007812
08-Mar-2017	14:30:27	5,417	1538.00	XLON	1007808
08-Mar-2017	14:30:27	289	1538.00	XLON	1007806
08-Mar-2017	14:10:11	824	1537.00	XLON	977357
08-Mar-2017	14:10:11	1,062	1537.00	XLON	977359
08-Mar-2017	14:08:16	1,051	1537.00	XLON	974645
08-Mar-2017	14:08:16	1,036	1537.00	XLON	974643
08-Mar-2017	14:08:16	1,169	1537.00	XLON	974641
08-Mar-2017	13:51:19	3	1537.00	XLON	953316
08-Mar-2017	13:51:19	1,267	1537.00	XLON	953314
08-Mar-2017	13:51:19	1,140	1537.00	XLON	953312
08-Mar-2017	13:51:19	386	1537.00	XLON	953310
08-Mar-2017	13:51:19	1,004	1537.00	XLON	953308
08-Mar-2017	13:41:09	882	1536.00	XLON	941921
08-Mar-2017	13:41:09	726	1536.00	XLON	941919
08-Mar-2017	13:41:09	829	1536.00	XLON	941917
08-Mar-2017	13:41:09	2,141	1536.00	XLON	941915
08-Mar-2017	13:13:36	1,153	1532.00	XLON	910361
08-Mar-2017	13:11:18	1,116	1533.00	XLON	908544
08-Mar-2017	13:02:52	1,052	1533.00	XLON	901396
08-Mar-2017	13:02:52	98	1533.00	XLON	901394
08-Mar-2017	12:56:25	809	1532.00	XLON	896246
08-Mar-2017	12:56:25	353	1532.00	XLON	896244
08-Mar-2017	12:56:25	9	1532.00	XLON	896242
08-Mar-2017	12:53:16	158	1532.00	XLON	893791
08-Mar-2017	12:53:16	1,512	1532.00	XLON	893784
08-Mar-2017	12:53:16	369	1532.00	XLON	893782
08-Mar-2017	12:52:24	347	1533.00	XLON	892753
08-Mar-2017	12:52:24	1,278	1533.00	XLON	892755
08-Mar-2017	12:40:05	1,393	1531.00	XLON	880009
08-Mar-2017	12:34:05	1,053	1530.00	XLON	874465
08-Mar-2017	12:30:41	1,394	1530.00	XLON	871874
08-Mar-2017	12:18:46	262	1529.00	XLON	862841
08-Mar-2017	12:18:46	53	1529.00	XLON	862839
08-Mar-2017	12:18:46	800	1529.00	XLON	862837
08-Mar-2017	12:18:46	1,144	1529.00	XLON	862835
08-Mar-2017	12:18:46	1,062	1529.00	XLON	862833
08-Mar-2017	12:16:01	68	1529.00	XLON	860659
08-Mar-2017	12:15:18	1,453	1529.00	XLON	860281
08-Mar-2017	12:03:35	1,252	1528.00	XLON	852227
08-Mar-2017	11:56:04	881	1528.00	XLON	846269
08-Mar-2017	11:54:14	42	1528.00	XLON	844576
08-Mar-2017	11:54:14	346	1528.00	XLON	844578
08-Mar-2017	11:54:14	470	1528.00	XLON	844574
08-Mar-2017	11:54:12	1,311	1528.00	XLON	844538
08-Mar-2017	11:45:12	989	1528.00	XLON	837314
08-Mar-2017	11:45:12	415	1528.00	XLON	837312
08-Mar-2017	11:35:17	1,281	1525.00	XLON	828803
08-Mar-2017	11:29:47	1,158	1525.00	XLON	822703
08-Mar-2017	11:29:32	1,119	1526.00	XLON	822437
08-Mar-2017	11:27:59	1,140	1527.00	XLON	820010
08-Mar-2017	11:26:31	1,285	1528.00	XLON	818364
08-Mar-2017	11:26:31	747	1528.00	XLON	818362
08-Mar-2017	11:26:31	1,402	1528.00	XLON	818358
08-Mar-2017	11:26:31	443	1528.00	XLON	818360
08-Mar-2017	11:11:39	1,192	1529.00	XLON	803790
08-Mar-2017	11:11:39	1,067	1529.00	XLON	803788
08-Mar-2017	10:56:47	745	1527.00	XLON	790354
08-Mar-2017	10:56:30	292	1527.00	XLON	790079
08-Mar-2017	10:54:06	1,043	1528.00	XLON	788130
08-Mar-2017	10:50:40	1,190	1530.00	XLON	784552
08-Mar-2017	10:50:07	1,113	1530.00	XLON	783697
08-Mar-2017	10:50:07	1,110	1530.00	XLON	783695
08-Mar-2017	10:45:30	1,402	1531.00	XLON	778486
08-Mar-2017	10:43:08	1,393	1532.00	XLON	775734
08-Mar-2017	10:43:08	435	1532.00	XLON	775732
08-Mar-2017	10:37:49	1,137	1533.00	XLON	771018
08-Mar-2017	10:37:49	2,058	1533.00	XLON	771020
08-Mar-2017	10:37:49	1,271	1533.00	XLON	771016
08-Mar-2017	10:09:00	451	1532.00	XLON	743859
08-Mar-2017	10:09:00	768	1532.00	XLON	743857
08-Mar-2017	10:09:00	1,104	1532.00	XLON	743855
08-Mar-2017	09:55:47	1,284	1532.00	XLON	724026
08-Mar-2017	09:55:32	1,065	1532.00	XLON	723494
08-Mar-2017	09:52:37	1,088	1533.00	XLON	717559
08-Mar-2017	09:48:37	50	1532.00	XLON	711162
08-Mar-2017	09:48:37	239	1532.00	XLON	711160
08-Mar-2017	09:48:18	332	1532.00	XLON	710702
08-Mar-2017	09:48:18	550	1532.00	XLON	710698
08-Mar-2017	09:45:40	1,079	1532.00	XLON	706582
08-Mar-2017	09:44:04	1,105	1533.00	XLON	703645
08-Mar-2017	09:44:04	406	1533.00	XLON	703643
08-Mar-2017	09:44:04	705	1533.00	XLON	703638
08-Mar-2017	09:44:04	1,614	1533.00	XLON	703636
08-Mar-2017	09:44:04	306	1534.00	XLON	703621
08-Mar-2017	09:44:04	586	1534.00	XLON	703619
08-Mar-2017	09:44:04	255	1534.00	XLON	703617
08-Mar-2017	09:37:23	1,268	1532.00	XLON	692066
08-Mar-2017	09:33:35	1,078	1532.00	XLON	685806
08-Mar-2017	09:32:54	1,078	1533.00	XLON	684743
08-Mar-2017	09:28:27	1,272	1532.00	XLON	677622
08-Mar-2017	09:24:15	1,241	1532.00	XLON	672470
08-Mar-2017	09:18:16	1,145	1533.00	XLON	664265
08-Mar-2017	09:13:05	1,192	1532.00	XLON	657554
08-Mar-2017	09:12:08	1,060	1532.00	XLON	656188
08-Mar-2017	09:09:44	1,262	1533.00	XLON	653299
08-Mar-2017	09:08:13	1,261	1534.00	XLON	651325
08-Mar-2017	09:08:07	119	1535.00	XLON	651024
08-Mar-2017	09:08:07	783	1535.00	XLON	651022
08-Mar-2017	09:08:07	333	1535.00	XLON	651020
08-Mar-2017	09:04:34	1,141	1535.00	XLON	646635
08-Mar-2017	08:59:44	948	1536.00	XLON	639734
08-Mar-2017	08:59:44	205	1536.00	XLON	639736
08-Mar-2017	08:55:12	1,065	1535.00	XLON	631899
08-Mar-2017	08:52:28	1,050	1536.00	XLON	626373
08-Mar-2017	08:51:05	711	1537.00	XLON	623683
08-Mar-2017	08:51:05	360	1537.00	XLON	623681
08-Mar-2017	08:45:01	1,235	1536.00	XLON	611998
08-Mar-2017	08:44:03	1,178	1536.00	XLON	610356
08-Mar-2017	08:39:38	1,095	1535.00	XLON	602716
08-Mar-2017	08:34:49	467	1537.00	XLON	595725
08-Mar-2017	08:34:49	620	1537.00	XLON	595723
08-Mar-2017	08:29:28	1,219	1536.00	XLON	588713
08-Mar-2017	08:27:27	373	1536.00	XLON	585856
08-Mar-2017	08:27:27	657	1536.00	XLON	585858
08-Mar-2017	08:23:27	1,208	1536.00	XLON	578234
08-Mar-2017	08:21:21	293	1535.00	XLON	575434
08-Mar-2017	08:21:21	845	1535.00	XLON	575432
08-Mar-2017	08:21:21	65	1535.00	XLON	575430
08-Mar-2017	08:21:03	1,241	1536.00	XLON	574993
08-Mar-2017	08:17:10	1,175	1535.00	XLON	569638
08-Mar-2017	08:17:10	57	1535.00	XLON	569636
08-Mar-2017	08:12:00	1,081	1534.00	XLON	562509
08-Mar-2017	08:09:49	299	1534.00	XLON	559064
08-Mar-2017	08:09:49	926	1534.00	XLON	559062

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 March 2017
Number of ordinary shares purchased:	149,213
Volume weighted average price paid per share (€):	16.7704

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
08-Mar-2017	16:27:45	722	16.835	XAMS	1283640
08-Mar-2017	16:27:24	723	16.835	XAMS	1282612
08-Mar-2017	16:27:24	726	16.835	XAMS	1282614
08-Mar-2017	16:27:00	9	16.84	XAMS	1281543
08-Mar-2017	16:27:00	400	16.84	XAMS	1281541
08-Mar-2017	16:27:00	187	16.84	XAMS	1281539
08-Mar-2017	16:23:37	640	16.815	XAMS	1273161
08-Mar-2017	16:23:36	610	16.82	XAMS	1273105
08-Mar-2017	16:23:36	725	16.82	XAMS	1273100
08-Mar-2017	16:20:09	118	16.825	XAMS	1263706
08-Mar-2017	16:20:00	529	16.825	XAMS	1263178
08-Mar-2017	16:20:00	319	16.825	XAMS	1263144
08-Mar-2017	16:19:52	826	16.83	XAMS	1262561
08-Mar-2017	16:19:52	1511	16.83	XAMS	1262559
08-Mar-2017	16:17:27	322	16.83	XAMS	1255873
08-Mar-2017	16:17:27	133	16.83	XAMS	1255871
08-Mar-2017	16:17:27	771	16.83	XAMS	1255869
08-Mar-2017	16:17:27	319	16.83	XAMS	1255875
08-Mar-2017	16:17:27	150	16.83	XAMS	1255877
08-Mar-2017	16:14:15	563	16.825	XAMS	1247330
08-Mar-2017	16:14:15	400	16.825	XAMS	1247328
08-Mar-2017	16:14:15	59	16.825	XAMS	1247326
08-Mar-2017	16:14:15	25	16.825	XAMS	1247324
08-Mar-2017	16:14:15	27	16.825	XAMS	1247322
08-Mar-2017	16:14:15	103	16.825	XAMS	1247320
08-Mar-2017	16:08:11	712	16.815	XAMS	1233066
08-Mar-2017	16:05:52	586	16.815	XAMS	1227164
08-Mar-2017	16:05:52	117	16.815	XAMS	1227162
08-Mar-2017	16:05:52	607	16.815	XAMS	1227168
08-Mar-2017	16:05:52	487	16.815	XAMS	1227166
08-Mar-2017	16:05:51	200	16.815	XAMS	1227127
08-Mar-2017	16:05:51	192	16.815	XAMS	1227125
08-Mar-2017	16:01:24	653	16.815	XAMS	1216482
08-Mar-2017	16:01:24	850	16.815	XAMS	1216480
08-Mar-2017	16:01:24	400	16.815	XAMS	1216478
08-Mar-2017	16:00:35	200	16.82	XAMS	1214713
08-Mar-2017	16:00:35	289	16.82	XAMS	1214715
08-Mar-2017	16:00:35	143	16.82	XAMS	1214718
08-Mar-2017	15:59:33	89	16.82	XAMS	1211477
08-Mar-2017	15:59:32	564	16.82	XAMS	1211439
08-Mar-2017	15:59:14	122	16.815	XAMS	1210687
08-Mar-2017	15:59:14	112	16.815	XAMS	1210648
08-Mar-2017	15:55:13	956	16.81	XAMS	1201243
08-Mar-2017	15:55:10	1973	16.815	XAMS	1201103
08-Mar-2017	15:55:10	568	16.815	XAMS	1201101
08-Mar-2017	15:52:00	41	16.8	XAMS	1194107
08-Mar-2017	15:47:50	422	16.8	XAMS	1185669
08-Mar-2017	15:47:50	673	16.8	XAMS	1185671
08-Mar-2017	15:47:50	230	16.8	XAMS	1185656
08-Mar-2017	15:45:04	167	16.795	XAMS	1179653
08-Mar-2017	15:45:04	373	16.795	XAMS	1179651
08-Mar-2017	15:45:04	138	16.795	XAMS	1179649
08-Mar-2017	15:45:04	621	16.795	XAMS	1179647
08-Mar-2017	15:45:04	538	16.795	XAMS	1179645
08-Mar-2017	15:45:04	97	16.795	XAMS	1179643
08-Mar-2017	15:43:29	109	16.795	XAMS	1176002
08-Mar-2017	15:40:56	429	16.78	XAMS	1170332
08-Mar-2017	15:40:56	145	16.78	XAMS	1170330
08-Mar-2017	15:40:25	145	16.78	XAMS	1169023
08-Mar-2017	15:36:49	215	16.78	XAMS	1161051
08-Mar-2017	15:36:49	440	16.78	XAMS	1161049
08-Mar-2017	15:36:49	589	16.78	XAMS	1161047
08-Mar-2017	15:30:41	131	16.785	XAMS	1147472
08-Mar-2017	15:30:41	491	16.785	XAMS	1147470
08-Mar-2017	15:30:41	679	16.785	XAMS	1147466
08-Mar-2017	15:30:41	665	16.785	XAMS	1147468
08-Mar-2017	15:23:11	223	16.785	XAMS	1128641
08-Mar-2017	15:23:04	363	16.785	XAMS	1128400
08-Mar-2017	15:23:02	960	16.79	XAMS	1128316
08-Mar-2017	15:22:04	2479	16.795	XAMS	1126096
08-Mar-2017	15:22:04	713	16.795	XAMS	1126094
08-Mar-2017	15:19:55	1	16.78	XAMS	1121073
08-Mar-2017	15:19:55	1	16.78	XAMS	1121057
08-Mar-2017	15:08:26	638	16.77	XAMS	1096347
08-Mar-2017	15:07:20	661	16.77	XAMS	1093873
08-Mar-2017	15:07:20	852	16.77	XAMS	1093871
08-Mar-2017	15:04:02	709	16.775	XAMS	1085780
08-Mar-2017	15:04:02	588	16.775	XAMS	1085778
08-Mar-2017	15:03:13	418	16.775	XAMS	1084126
08-Mar-2017	14:59:50	628	16.785	XAMS	1073971
08-Mar-2017	14:59:46	912	16.795	XAMS	1073748
08-Mar-2017	14:57:37	446	16.79	XAMS	1068895
08-Mar-2017	14:57:33	287	16.79	XAMS	1068800
08-Mar-2017	14:57:33	693	16.795	XAMS	1068798
08-Mar-2017	14:57:33	689	16.795	XAMS	1068796
08-Mar-2017	14:52:16	629	16.795	XAMS	1055337
08-Mar-2017	14:51:08	668	16.795	XAMS	1053093
08-Mar-2017	14:51:08	600	16.795	XAMS	1053089
08-Mar-2017	14:47:07	635	16.805	XAMS	1044304
08-Mar-2017	14:47:07	701	16.81	XAMS	1044302
08-Mar-2017	14:47:07	697	16.81	XAMS	1044300
08-Mar-2017	14:42:55	696	16.805	XAMS	1034243
08-Mar-2017	14:40:05	495	16.8	XAMS	1028283
08-Mar-2017	14:38:39	687	16.805	XAMS	1025491
08-Mar-2017	14:38:39	123	16.805	XAMS	1025487
08-Mar-2017	14:38:39	470	16.805	XAMS	1025485
08-Mar-2017	14:38:39	400	16.805	XAMS	1025483
08-Mar-2017	14:38:39	18	16.805	XAMS	1025477
08-Mar-2017	14:38:39	736	16.805	XAMS	1025475
08-Mar-2017	14:38:39	692	16.805	XAMS	1025473
08-Mar-2017	14:38:26	40	16.805	XAMS	1025119
08-Mar-2017	14:33:43	573	16.805	XAMS	1015513
08-Mar-2017	14:33:43	145	16.805	XAMS	1015511
08-Mar-2017	14:33:41	597	16.81	XAMS	1015481
08-Mar-2017	14:30:34	614	16.815	XAMS	1008396
08-Mar-2017	14:30:27	724	16.82	XAMS	1007810
08-Mar-2017	14:30:26	893	16.825	XAMS	1007758
08-Mar-2017	14:29:15	531	16.82	XAMS	1002857
08-Mar-2017	14:29:15	300	16.82	XAMS	1002854
08-Mar-2017	14:28:30	19	16.82	XAMS	1001882
08-Mar-2017	14:28:30	499	16.82	XAMS	1001878
08-Mar-2017	14:28:30	182	16.82	XAMS	1001880
08-Mar-2017	14:28:30	664	16.82	XAMS	1001876
08-Mar-2017	14:24:49	704	16.815	XAMS	996067
08-Mar-2017	14:20:19	634	16.82	XAMS	989562
08-Mar-2017	14:18:18	256	16.82	XAMS	986558
08-Mar-2017	14:18:18	452	16.82	XAMS	986555
08-Mar-2017	14:18:18	171	16.82	XAMS	986553
08-Mar-2017	14:18:16	515	16.82	XAMS	986503
08-Mar-2017	14:12:10	677	16.82	XAMS	979543
08-Mar-2017	14:12:10	690	16.82	XAMS	979541
08-Mar-2017	14:08:38	611	16.82	XAMS	975190
08-Mar-2017	14:06:17	675	16.825	XAMS	972483
08-Mar-2017	14:05:11	240	16.835	XAMS	971195
08-Mar-2017	14:05:11	430	16.835	XAMS	971193
08-Mar-2017	14:05:11	657	16.835	XAMS	971191
08-Mar-2017	13:58:12	702	16.83	XAMS	962166
08-Mar-2017	13:57:37	886	16.835	XAMS	961473
08-Mar-2017	13:53:31	48	16.815	XAMS	956131
08-Mar-2017	13:53:00	378	16.815	XAMS	955482
08-Mar-2017	13:53:00	279	16.815	XAMS	955480
08-Mar-2017	13:51:19	976	16.815	XAMS	953318
08-Mar-2017	13:43:15	715	16.805	XAMS	943819
08-Mar-2017	13:42:35	712	16.81	XAMS	943328
08-Mar-2017	13:41:09	14	16.815	XAMS	941931
08-Mar-2017	13:41:09	695	16.815	XAMS	941929
08-Mar-2017	13:41:09	598	16.815	XAMS	941927
08-Mar-2017	13:41:09	82	16.815	XAMS	941925
08-Mar-2017	13:41:09	77	16.815	XAMS	941923
08-Mar-2017	13:40:54	924	16.815	XAMS	941700
08-Mar-2017	13:40:05	647	16.815	XAMS	940787
08-Mar-2017	13:37:44	553	16.795	XAMS	937767
08-Mar-2017	13:37:44	912	16.795	XAMS	937765
08-Mar-2017	13:22:27	110	16.77	XAMS	921449
08-Mar-2017	13:22:27	550	16.77	XAMS	921447
08-Mar-2017	13:22:27	545	16.77	XAMS	921432
08-Mar-2017	13:22:27	324	16.77	XAMS	921430
08-Mar-2017	13:22:16	708	16.775	XAMS	921188
08-Mar-2017	13:13:45	609	16.77	XAMS	910454
08-Mar-2017	13:11:17	610	16.785	XAMS	908533
08-Mar-2017	13:06:42	602	16.775	XAMS	905024
08-Mar-2017	13:04:04	448	16.785	XAMS	902606
08-Mar-2017	13:04:04	152	16.785	XAMS	902604
08-Mar-2017	13:02:03	711	16.785	XAMS	900703
08-Mar-2017	12:56:20	626	16.77	XAMS	896203
08-Mar-2017	12:52:26	629	16.77	XAMS	892814
08-Mar-2017	12:50:23	661	16.77	XAMS	891099
08-Mar-2017	12:50:15	894	16.775	XAMS	890842
08-Mar-2017	12:50:15	1	16.775	XAMS	890844
08-Mar-2017	12:46:46	713	16.755	XAMS	886301
08-Mar-2017	12:42:32	778	16.745	XAMS	882070
08-Mar-2017	12:35:19	727	16.715	XAMS	875678
08-Mar-2017	12:33:42	686	16.72	XAMS	874086
08-Mar-2017	12:26:41	697	16.715	XAMS	868965
08-Mar-2017	12:25:05	681	16.7	XAMS	867602
08-Mar-2017	12:18:02	675	16.69	XAMS	862267
08-Mar-2017	12:17:02	512	16.69	XAMS	861539
08-Mar-2017	12:17:02	407	16.69	XAMS	861537
08-Mar-2017	12:17:02	1401	16.695	XAMS	861535
08-Mar-2017	12:03:46	610	16.655	XAMS	852370
08-Mar-2017	12:03:42	43	16.655	XAMS	852324
08-Mar-2017	11:59:57	90	16.645	XAMS	848911
08-Mar-2017	11:59:56	397	16.645	XAMS	848908
08-Mar-2017	11:56:04	604	16.645	XAMS	846271
08-Mar-2017	11:56:04	351	16.65	XAMS	846267
08-Mar-2017	11:56:03	241	16.65	XAMS	846259
08-Mar-2017	11:54:19	595	16.655	XAMS	844633
08-Mar-2017	11:54:12	694	16.66	XAMS	844536
08-Mar-2017	11:49:17	608	16.65	XAMS	840569
08-Mar-2017	11:45:12	228	16.655	XAMS	837321
08-Mar-2017	11:45:12	400	16.655	XAMS	837319
08-Mar-2017	11:45:12	586	16.655	XAMS	837310
08-Mar-2017	11:39:59	706	16.635	XAMS	833072
08-Mar-2017	11:34:21	614	16.64	XAMS	828084
08-Mar-2017	11:32:32	671	16.635	XAMS	826550
08-Mar-2017	11:29:47	586	16.635	XAMS	822705
08-Mar-2017	11:26:13	279	16.68	XAMS	818148
08-Mar-2017	11:26:13	445	16.68	XAMS	818146
08-Mar-2017	11:25:49	639	16.69	XAMS	817647
08-Mar-2017	11:25:44	622	16.695	XAMS	817535
08-Mar-2017	11:25:44	654	16.695	XAMS	817533
08-Mar-2017	11:18:15	384	16.7	XAMS	810358
08-Mar-2017	11:14:49	316	16.7	XAMS	807235
08-Mar-2017	11:11:39	522	16.705	XAMS	803792
08-Mar-2017	11:11:11	200	16.705	XAMS	803418
08-Mar-2017	11:10:35	684	16.71	XAMS	802996
08-Mar-2017	11:09:20	70	16.715	XAMS	801940
08-Mar-2017	11:09:20	595	16.715	XAMS	801938
08-Mar-2017	11:09:20	642	16.715	XAMS	801936
08-Mar-2017	10:57:46	227	16.7	XAMS	791337
08-Mar-2017	10:57:43	358	16.7	XAMS	791290
08-Mar-2017	10:57:42	724	16.7	XAMS	791277
08-Mar-2017	10:56:47	610	16.695	XAMS	790356
08-Mar-2017	10:53:22	694	16.7	XAMS	787522
08-Mar-2017	10:52:03	598	16.705	XAMS	786527
08-Mar-2017	10:49:35	622	16.735	XAMS	783234
08-Mar-2017	10:49:35	3	16.735	XAMS	783232
08-Mar-2017	10:47:23	204	16.74	XAMS	780202
08-Mar-2017	10:47:23	380	16.74	XAMS	780200
08-Mar-2017	10:47:23	218	16.74	XAMS	780194
08-Mar-2017	10:47:23	569	16.74	XAMS	780192
08-Mar-2017	10:45:50	584	16.745	XAMS	778757
08-Mar-2017	10:45:30	693	16.74	XAMS	778490
08-Mar-2017	10:45:30	712	16.745	XAMS	778488
08-Mar-2017	10:43:08	700	16.745	XAMS	775738
08-Mar-2017	10:43:08	665	16.75	XAMS	775736
08-Mar-2017	10:35:32	163	16.755	XAMS	768593
08-Mar-2017	10:35:32	500	16.755	XAMS	768591
08-Mar-2017	10:35:32	648	16.755	XAMS	768582
08-Mar-2017	10:27:39	605	16.75	XAMS	761482
08-Mar-2017	10:23:23	674	16.75	XAMS	757352
08-Mar-2017	10:22:56	28	16.75	XAMS	756997
08-Mar-2017	10:17:41	615	16.75	XAMS	751541
08-Mar-2017	10:17:36	625	16.755	XAMS	751475
08-Mar-2017	10:17:08	583	16.76	XAMS	751237
08-Mar-2017	10:17:01	256	16.76	XAMS	751126
08-Mar-2017	10:11:13	713	16.75	XAMS	745958
08-Mar-2017	10:09:00	677	16.75	XAMS	743869
08-Mar-2017	10:07:26	725	16.75	XAMS	742034
08-Mar-2017	10:06:49	728	16.75	XAMS	741557
08-Mar-2017	10:06:11	710	16.75	XAMS	740743
08-Mar-2017	10:06:11	609	16.75	XAMS	740741
08-Mar-2017	09:55:47	317	16.75	XAMS	724037
08-Mar-2017	09:55:47	400	16.75	XAMS	724035
08-Mar-2017	09:55:47	722	16.75	XAMS	724033
08-Mar-2017	09:55:47	600	16.75	XAMS	724028
08-Mar-2017	09:52:28	323	16.75	XAMS	717295
08-Mar-2017	09:52:28	400	16.75	XAMS	717293
08-Mar-2017	09:52:28	653	16.75	XAMS	717289
08-Mar-2017	09:45:26	327	16.73	XAMS	706160
08-Mar-2017	09:45:26	394	16.73	XAMS	706139
08-Mar-2017	09:44:04	606	16.735	XAMS	703640
08-Mar-2017	09:37:38	617	16.72	XAMS	692492
08-Mar-2017	09:32:54	302	16.735	XAMS	684747
08-Mar-2017	09:32:54	418	16.735	XAMS	684745
08-Mar-2017	09:23:55	669	16.73	XAMS	672070
08-Mar-2017	09:22:04	643	16.74	XAMS	670078
08-Mar-2017	09:18:13	612	16.74	XAMS	664201
08-Mar-2017	09:14:34	658	16.73	XAMS	659413
08-Mar-2017	09:12:49	601	16.73	XAMS	657093
08-Mar-2017	09:12:41	202	16.735	XAMS	656943
08-Mar-2017	09:12:41	400	16.735	XAMS	656941
08-Mar-2017	09:12:41	84	16.735	XAMS	656939
08-Mar-2017	09:12:41	414	16.735	XAMS	656937
08-Mar-2017	09:12:41	390	16.735	XAMS	656935
08-Mar-2017	09:12:41	2696	16.735	XAMS	656933
08-Mar-2017	09:12:41	2168	16.735	XAMS	656931
08-Mar-2017	09:10:40	452	16.73	XAMS	654477
08-Mar-2017	09:10:40	329	16.73	XAMS	654479
08-Mar-2017	09:10:40	7	16.73	XAMS	654475
08-Mar-2017	09:08:07	317	16.76	XAMS	651091
08-Mar-2017	09:08:07	282	16.76	XAMS	651089
08-Mar-2017	09:08:07	118	16.76	XAMS	651086
08-Mar-2017	09:08:07	136	16.76	XAMS	651084
08-Mar-2017	09:08:07	330	16.755	XAMS	651082
08-Mar-2017	09:07:47	184	16.775	XAMS	650587
08-Mar-2017	09:07:47	348	16.775	XAMS	650583
08-Mar-2017	09:07:47	59	16.775	XAMS	650585
08-Mar-2017	09:00:12	346	16.77	XAMS	640785
08-Mar-2017	09:00:12	353	16.77	XAMS	640783
08-Mar-2017	08:52:59	631	16.785	XAMS	627612
08-Mar-2017	08:50:05	704	16.795	XAMS	621540
08-Mar-2017	08:50:05	752	16.8	XAMS	621538
08-Mar-2017	08:45:54	644	16.785	XAMS	613480
08-Mar-2017	08:44:20	149	16.785	XAMS	610777
08-Mar-2017	08:44:20	470	16.785	XAMS	610775
08-Mar-2017	08:44:20	629	16.785	XAMS	610772
08-Mar-2017	08:37:08	687	16.79	XAMS	599147
08-Mar-2017	08:34:49	664	16.805	XAMS	595727
08-Mar-2017	08:27:46	130	16.79	XAMS	586431
08-Mar-2017	08:27:46	482	16.79	XAMS	586429
08-Mar-2017	08:26:15	595	16.8	XAMS	583950
08-Mar-2017	08:21:15	638	16.775	XAMS	575245
08-Mar-2017	08:21:04	244	16.78	XAMS	575009
08-Mar-2017	08:21:04	430	16.78	XAMS	575007
08-Mar-2017	08:21:01	437	16.785	XAMS	574928
08-Mar-2017	08:21:01	254	16.785	XAMS	574926
08-Mar-2017	08:17:35	605	16.78	XAMS	570130
08-Mar-2017	08:17:29	641	16.785	XAMS	570018
08-Mar-2017	08:17:10	699	16.79	XAMS	569640
08-Mar-2017	08:12:00	706	16.775	XAMS	562512
08-Mar-2017	08:12:00	608	16.78	XAMS	562507
08-Mar-2017	08:10:46	164	16.77	XAMS	560852
08-Mar-2017	08:10:46	522	16.77	XAMS	560850
08-Mar-2017	08:10:40	624	16.78	XAMS	560701

 

END

 

 

POSSSSFWAFWSEDD