Transaction in Own Shares

RNS Number : 2499A

RELX PLC

22 March 2017

 

22 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 166,016 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1540.1426 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 66,517,166 ordinary shares in treasury, and has 1,078,150,586 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 7,101,879 shares.

RELX NV announces that today it purchased through UBS Limited 147,814 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8874 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 59,531,213 ordinary shares in treasury, and has 961,159,829 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,326,835 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:	22 March 2017
Number of ordinary shares purchased:	166,016
Volume weighted average price paid per share (p):	1540.1426

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
22-Mar-2017	16:28:35	1,235	1543.00	XLON	1473596
22-Mar-2017	16:26:21	1,642	1544.00	XLON	1467980
22-Mar-2017	16:26:21	778	1544.00	XLON	1467982
22-Mar-2017	16:24:39	186	1544.00	XLON	1463394
22-Mar-2017	16:24:39	1,711	1544.00	XLON	1463390
22-Mar-2017	16:24:39	1,357	1544.00	XLON	1463392
22-Mar-2017	16:24:39	1,696	1544.00	XLON	1463388
22-Mar-2017	16:24:39	825	1544.00	XLON	1463386
22-Mar-2017	16:24:39	1,989	1544.00	XLON	1463384
22-Mar-2017	16:11:04	692	1544.00	XLON	1426750
22-Mar-2017	16:11:04	424	1544.00	XLON	1426748
22-Mar-2017	16:11:04	233	1544.00	XLON	1426752
22-Mar-2017	16:11:04	1,270	1544.00	XLON	1426754
22-Mar-2017	16:11:04	1,088	1544.00	XLON	1426744
22-Mar-2017	16:11:04	445	1544.00	XLON	1426746
22-Mar-2017	16:08:22	443	1543.00	XLON	1420239
22-Mar-2017	15:53:23	1,396	1544.00	XLON	1386781
22-Mar-2017	15:53:23	453	1544.00	XLON	1386779
22-Mar-2017	15:53:18	84	1544.00	XLON	1386652
22-Mar-2017	15:53:08	76	1544.00	XLON	1386392
22-Mar-2017	15:52:40	561	1544.00	XLON	1385435
22-Mar-2017	15:52:40	779	1544.00	XLON	1385433
22-Mar-2017	15:51:49	769	1545.00	XLON	1383624
22-Mar-2017	15:51:49	2,603	1545.00	XLON	1383622
22-Mar-2017	15:51:49	160	1545.00	XLON	1383628
22-Mar-2017	15:51:49	400	1545.00	XLON	1383626
22-Mar-2017	15:51:49	1,377	1545.00	XLON	1383630
22-Mar-2017	15:43:36	389	1544.00	XLON	1366458
22-Mar-2017	15:40:54	445	1544.00	XLON	1360487
22-Mar-2017	15:40:54	105	1544.00	XLON	1360483
22-Mar-2017	15:40:37	613	1544.00	XLON	1359918
22-Mar-2017	15:40:37	329	1544.00	XLON	1359916
22-Mar-2017	15:38:58	445	1544.00	XLON	1356544
22-Mar-2017	15:38:57	406	1544.00	XLON	1356526
22-Mar-2017	15:38:57	256	1544.00	XLON	1356524
22-Mar-2017	15:37:05	102	1544.00	XLON	1353129
22-Mar-2017	15:36:14	112	1544.00	XLON	1351334
22-Mar-2017	15:35:40	108	1544.00	XLON	1350180
22-Mar-2017	15:35:23	827	1544.00	XLON	1349628
22-Mar-2017	15:35:23	321	1544.00	XLON	1349626
22-Mar-2017	15:35:23	820	1544.00	XLON	1349624
22-Mar-2017	15:35:23	365	1544.00	XLON	1349622
22-Mar-2017	15:18:31	1,470	1544.00	XLON	1313481
22-Mar-2017	15:15:45	320	1544.00	XLON	1307729
22-Mar-2017	15:15:45	983	1544.00	XLON	1307725
22-Mar-2017	15:13:30	313	1545.00	XLON	1302563
22-Mar-2017	15:13:30	992	1545.00	XLON	1302561
22-Mar-2017	15:07:12	1,453	1544.00	XLON	1288879
22-Mar-2017	15:05:13	1,177	1545.00	XLON	1284757
22-Mar-2017	15:05:13	320	1545.00	XLON	1284755
22-Mar-2017	15:05:13	1,680	1545.00	XLON	1284753
22-Mar-2017	14:58:23	15	1544.00	XLON	1267479
22-Mar-2017	14:58:23	1,368	1544.00	XLON	1267477
22-Mar-2017	14:55:04	2,126	1544.00	XLON	1261247
22-Mar-2017	14:51:33	1,738	1545.00	XLON	1254130
22-Mar-2017	14:38:16	1,447	1541.00	XLON	1224854
22-Mar-2017	14:37:29	1,665	1542.00	XLON	1222904
22-Mar-2017	14:34:01	1,505	1542.00	XLON	1212842
22-Mar-2017	14:32:51	1,386	1542.00	XLON	1210201
22-Mar-2017	14:32:51	1,266	1542.00	XLON	1210203
22-Mar-2017	14:32:51	1,489	1542.00	XLON	1210205
22-Mar-2017	14:09:06	1,362	1542.00	XLON	1157500
22-Mar-2017	14:06:24	562	1542.00	XLON	1151360
22-Mar-2017	14:06:24	905	1542.00	XLON	1151352
22-Mar-2017	14:01:22	1,275	1542.00	XLON	1140968
22-Mar-2017	14:01:22	13	1542.00	XLON	1140966
22-Mar-2017	13:59:06	1,400	1543.00	XLON	1135768
22-Mar-2017	13:57:41	1,758	1543.00	XLON	1133556
22-Mar-2017	13:56:12	1,732	1543.00	XLON	1130787
22-Mar-2017	13:52:11	650	1542.00	XLON	1122436
22-Mar-2017	13:52:11	57	1542.00	XLON	1122434
22-Mar-2017	13:52:03	41	1542.00	XLON	1122144
22-Mar-2017	13:40:51	791	1542.00	XLON	1099641
22-Mar-2017	13:40:51	454	1542.00	XLON	1099639
22-Mar-2017	13:38:10	1,382	1541.00	XLON	1094248
22-Mar-2017	13:38:10	8	1541.00	XLON	1094246
22-Mar-2017	13:37:19	1,552	1541.00	XLON	1092309
22-Mar-2017	13:35:53	1,476	1542.00	XLON	1088980
22-Mar-2017	13:35:33	274	1542.00	XLON	1088215
22-Mar-2017	13:34:01	415	1542.00	XLON	1084057
22-Mar-2017	13:32:05	629	1542.00	XLON	1079413
22-Mar-2017	13:29:20	122	1542.00	XLON	1068869
22-Mar-2017	13:19:36	1,475	1542.00	XLON	1056587
22-Mar-2017	13:18:14	878	1542.00	XLON	1055267
22-Mar-2017	13:18:14	392	1542.00	XLON	1055269
22-Mar-2017	13:12:04	76	1541.00	XLON	1048244
22-Mar-2017	13:05:49	1,476	1541.00	XLON	1040330
22-Mar-2017	13:04:02	1,381	1541.00	XLON	1038220
22-Mar-2017	12:53:12	1,356	1540.00	XLON	1026809
22-Mar-2017	12:50:28	1,339	1540.00	XLON	1024106
22-Mar-2017	12:27:02	1,364	1540.00	XLON	1002549
22-Mar-2017	12:19:03	774	1540.00	XLON	995135
22-Mar-2017	12:18:23	486	1540.00	XLON	994456
22-Mar-2017	12:14:10	453	1540.00	XLON	989508
22-Mar-2017	12:14:10	329	1540.00	XLON	989506
22-Mar-2017	12:14:10	690	1540.00	XLON	989504
22-Mar-2017	12:02:23	1,234	1541.00	XLON	978666
22-Mar-2017	11:56:21	1,426	1540.00	XLON	972855
22-Mar-2017	11:50:08	453	1540.00	XLON	966346
22-Mar-2017	11:50:08	916	1540.00	XLON	966344
22-Mar-2017	11:42:34	1,438	1541.00	XLON	958657
22-Mar-2017	11:36:10	1,046	1542.00	XLON	952153
22-Mar-2017	11:36:10	189	1542.00	XLON	952151
22-Mar-2017	11:35:40	38	1542.00	XLON	951790
22-Mar-2017	11:26:23	1,443	1542.00	XLON	943512
22-Mar-2017	11:25:20	327	1542.00	XLON	942493
22-Mar-2017	11:25:20	916	1542.00	XLON	942495
22-Mar-2017	11:25:20	130	1542.00	XLON	942497
22-Mar-2017	11:24:20	1,925	1542.00	XLON	941484
22-Mar-2017	11:15:01	1,347	1541.00	XLON	932762
22-Mar-2017	11:04:53	634	1539.00	XLON	922037
22-Mar-2017	11:03:03	628	1539.00	XLON	920149
22-Mar-2017	10:58:35	1,368	1540.00	XLON	915653
22-Mar-2017	10:56:06	973	1540.00	XLON	913521
22-Mar-2017	10:56:06	307	1540.00	XLON	913519
22-Mar-2017	10:53:50	592	1540.00	XLON	911285
22-Mar-2017	10:53:50	631	1540.00	XLON	911283
22-Mar-2017	10:53:50	171	1540.00	XLON	911281
22-Mar-2017	10:38:20	435	1539.00	XLON	893925
22-Mar-2017	10:38:20	985	1539.00	XLON	893918
22-Mar-2017	10:38:20	65	1539.00	XLON	893916
22-Mar-2017	10:33:38	389	1538.00	XLON	888702
22-Mar-2017	10:33:38	872	1538.00	XLON	888700
22-Mar-2017	10:27:56	1,463	1536.00	XLON	883000
22-Mar-2017	10:24:23	1,235	1536.00	XLON	879605
22-Mar-2017	10:11:49	1,449	1535.00	XLON	867040
22-Mar-2017	10:06:47	635	1535.00	XLON	861669
22-Mar-2017	10:06:47	695	1535.00	XLON	861667
22-Mar-2017	10:03:50	551	1535.00	XLON	858257
22-Mar-2017	10:03:50	784	1535.00	XLON	858255
22-Mar-2017	10:01:07	1,325	1535.00	XLON	855513
22-Mar-2017	09:57:28	1,316	1535.00	XLON	849442
22-Mar-2017	09:49:51	1,489	1535.00	XLON	836915
22-Mar-2017	09:44:20	1,350	1535.00	XLON	829093
22-Mar-2017	09:40:22	389	1535.00	XLON	823034
22-Mar-2017	09:40:22	600	1535.00	XLON	823032
22-Mar-2017	09:40:22	500	1535.00	XLON	823030
22-Mar-2017	09:40:22	1,320	1535.00	XLON	823026
22-Mar-2017	09:29:50	1,212	1535.00	XLON	807716
22-Mar-2017	09:26:20	240	1536.00	XLON	802585
22-Mar-2017	09:26:20	1,074	1536.00	XLON	802582
22-Mar-2017	09:24:58	1,320	1536.00	XLON	800394
22-Mar-2017	09:20:06	1,284	1534.00	XLON	794225
22-Mar-2017	09:18:21	1,420	1534.00	XLON	791786
22-Mar-2017	09:16:38	1,306	1534.00	XLON	789869
22-Mar-2017	09:07:54	616	1533.00	XLON	775332
22-Mar-2017	09:06:48	520	1533.00	XLON	773198
22-Mar-2017	09:06:48	162	1533.00	XLON	773196
22-Mar-2017	09:01:48	1,297	1533.00	XLON	764382
22-Mar-2017	08:56:37	1,435	1533.00	XLON	755769
22-Mar-2017	08:51:22	215	1530.00	XLON	746597
22-Mar-2017	08:51:22	1,149	1530.00	XLON	746595
22-Mar-2017	08:48:43	1,496	1532.00	XLON	740807
22-Mar-2017	08:44:00	1,337	1532.00	XLON	731382
22-Mar-2017	08:42:46	1,401	1533.00	XLON	728578
22-Mar-2017	08:40:50	934	1533.00	XLON	725198
22-Mar-2017	08:40:50	275	1533.00	XLON	725196
22-Mar-2017	08:33:46	858	1533.00	XLON	711535
22-Mar-2017	08:33:46	354	1533.00	XLON	711533
22-Mar-2017	08:28:08	907	1535.00	XLON	700102
22-Mar-2017	08:28:08	326	1535.00	XLON	700100
22-Mar-2017	08:26:44	1,486	1537.00	XLON	697597
22-Mar-2017	08:25:20	297	1538.00	XLON	694576
22-Mar-2017	08:25:20	1,017	1538.00	XLON	694574
22-Mar-2017	08:22:54	318	1537.00	XLON	689931
22-Mar-2017	08:22:44	963	1537.00	XLON	689609
22-Mar-2017	08:22:44	1,437	1537.00	XLON	689604
22-Mar-2017	08:20:28	1,414	1538.00	XLON	685942
22-Mar-2017	08:18:07	1,242	1536.00	XLON	680865
22-Mar-2017	08:10:37	403	1539.00	XLON	663869
22-Mar-2017	08:10:35	530	1539.00	XLON	663815
22-Mar-2017	08:10:35	122	1539.00	XLON	663813
22-Mar-2017	08:10:35	330	1539.00	XLON	663811
22-Mar-2017	08:09:40	1,383	1540.00	XLON	660553
22-Mar-2017	08:09:40	1,209	1540.00	XLON	660506
22-Mar-2017	08:09:40	1,427	1540.00	XLON	660504
22-Mar-2017	08:08:26	2,008	1540.00	XLON	657668
22-Mar-2017	08:08:26	500	1540.00	XLON	657666
22-Mar-2017	08:08:26	1,000	1540.00	XLON	657662
22-Mar-2017	08:08:26	2,181	1540.00	XLON	657664
22-Mar-2017	08:08:26	415	1540.00	XLON	657660
22-Mar-2017	08:06:48	1,252	1541.00	XLON	654462
22-Mar-2017	08:06:48	78	1541.00	XLON	654460
22-Mar-2017	08:06:11	1,029	1541.00	XLON	652968
22-Mar-2017	08:06:11	213	1541.00	XLON	652966
22-Mar-2017	08:03:47	110	1539.00	XLON	647575
22-Mar-2017	08:03:47	1,328	1539.00	XLON	647573
22-Mar-2017	08:03:37	1,495	1540.00	XLON	647236
22-Mar-2017	08:01:31	1,357	1540.00	XLON	642169

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:	22 March 2017
Number of ordinary shares purchased:	147,814
Volume weighted average price paid per share (€):	16.8874

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
22-Mar-2017	16:27:41	143	16.97	XAMS	1471161
22-Mar-2017	16:27:41	358	16.97	XAMS	1471159
22-Mar-2017	16:27:41	120	16.97	XAMS	1471155
22-Mar-2017	16:27:41	200	16.97	XAMS	1471153
22-Mar-2017	16:27:41	374	16.97	XAMS	1471151
22-Mar-2017	16:27:41	165	16.97	XAMS	1471149
22-Mar-2017	16:27:41	469	16.97	XAMS	1471147
22-Mar-2017	16:26:00	661	16.965	XAMS	1466948
22-Mar-2017	16:25:23	613	16.97	XAMS	1465556
22-Mar-2017	16:24:41	568	16.97	XAMS	1463466
22-Mar-2017	16:24:41	411	16.97	XAMS	1463464
22-Mar-2017	16:22:24	654	16.96	XAMS	1458282
22-Mar-2017	16:22:24	622	16.96	XAMS	1458280
22-Mar-2017	16:20:18	81	16.965	XAMS	1452245
22-Mar-2017	16:20:18	661	16.965	XAMS	1452214
22-Mar-2017	16:19:05	607	16.965	XAMS	1448330
22-Mar-2017	16:19:05	944	16.965	XAMS	1448328
22-Mar-2017	16:19:05	571	16.965	XAMS	1448326
22-Mar-2017	16:17:56	31	16.965	XAMS	1445588
22-Mar-2017	16:17:56	466	16.965	XAMS	1445590
22-Mar-2017	16:17:56	327	16.965	XAMS	1445592
22-Mar-2017	16:12:10	610	16.955	XAMS	1429369
22-Mar-2017	16:12:10	125	16.955	XAMS	1429362
22-Mar-2017	16:12:10	490	16.955	XAMS	1429360
22-Mar-2017	16:12:10	54	16.955	XAMS	1429354
22-Mar-2017	16:12:10	611	16.955	XAMS	1429352
22-Mar-2017	16:12:10	917	16.955	XAMS	1429350
22-Mar-2017	16:07:40	646	16.95	XAMS	1418449
22-Mar-2017	16:06:58	59	16.95	XAMS	1416917
22-Mar-2017	16:05:17	718	16.95	XAMS	1413047
22-Mar-2017	16:04:58	278	16.955	XAMS	1412305
22-Mar-2017	16:04:58	400	16.955	XAMS	1412303
22-Mar-2017	16:02:35	722	16.955	XAMS	1406743
22-Mar-2017	15:58:00	139	16.95	XAMS	1395586
22-Mar-2017	15:58:00	577	16.95	XAMS	1395583
22-Mar-2017	15:58:00	10	16.95	XAMS	1395581
22-Mar-2017	15:58:00	680	16.95	XAMS	1395578
22-Mar-2017	15:55:22	338	16.96	XAMS	1390673
22-Mar-2017	15:55:22	76	16.96	XAMS	1390671
22-Mar-2017	15:55:22	322	16.96	XAMS	1390669
22-Mar-2017	15:54:48	872	16.965	XAMS	1389468
22-Mar-2017	15:53:30	736	16.945	XAMS	1387197
22-Mar-2017	15:53:30	736	16.945	XAMS	1387195
22-Mar-2017	15:53:30	71	16.945	XAMS	1387193
22-Mar-2017	15:53:08	642	16.945	XAMS	1386390
22-Mar-2017	15:52:21	141	16.945	XAMS	1384845
22-Mar-2017	15:46:22	530	16.945	XAMS	1372969
22-Mar-2017	15:43:55	326	16.945	XAMS	1367067
22-Mar-2017	15:43:08	391	16.945	XAMS	1365393
22-Mar-2017	15:42:08	797	16.945	XAMS	1363499
22-Mar-2017	15:41:54	704	16.95	XAMS	1362888
22-Mar-2017	15:38:05	784	16.945	XAMS	1355192
22-Mar-2017	15:37:40	652	16.95	XAMS	1354226
22-Mar-2017	15:32:11	673	16.94	XAMS	1343642
22-Mar-2017	15:31:03	679	16.945	XAMS	1341453
22-Mar-2017	15:31:03	417	16.95	XAMS	1341442
22-Mar-2017	15:31:03	624	16.95	XAMS	1341440
22-Mar-2017	15:31:03	221	16.95	XAMS	1341438
22-Mar-2017	15:28:04	673	16.945	XAMS	1335665
22-Mar-2017	15:28:04	656	16.945	XAMS	1335663
22-Mar-2017	15:24:04	616	16.945	XAMS	1325587
22-Mar-2017	15:20:38	610	16.935	XAMS	1318513
22-Mar-2017	15:18:31	688	16.935	XAMS	1313489
22-Mar-2017	15:15:45	646	16.93	XAMS	1307727
22-Mar-2017	15:15:45	732	16.935	XAMS	1307721
22-Mar-2017	15:13:23	443	16.945	XAMS	1302394
22-Mar-2017	15:13:23	190	16.945	XAMS	1302392
22-Mar-2017	15:13:23	75	16.945	XAMS	1302390
22-Mar-2017	15:11:20	688	16.93	XAMS	1297279
22-Mar-2017	15:09:45	400	16.93	XAMS	1294222
22-Mar-2017	15:09:45	232	16.93	XAMS	1294224
22-Mar-2017	15:09:45	793	16.93	XAMS	1294220
22-Mar-2017	15:08:02	718	16.925	XAMS	1290631
22-Mar-2017	15:05:13	355	16.915	XAMS	1284767
22-Mar-2017	15:05:13	268	16.915	XAMS	1284751
22-Mar-2017	15:03:08	594	16.92	XAMS	1280173
22-Mar-2017	15:02:14	314	16.925	XAMS	1278075
22-Mar-2017	15:02:14	402	16.925	XAMS	1278073
22-Mar-2017	15:02:14	292	16.925	XAMS	1278071
22-Mar-2017	15:02:14	494	16.925	XAMS	1278069
22-Mar-2017	14:55:30	711	16.915	XAMS	1262130
22-Mar-2017	14:55:04	626	16.92	XAMS	1261249
22-Mar-2017	14:53:09	333	16.92	XAMS	1257043
22-Mar-2017	14:53:09	400	16.92	XAMS	1257041
22-Mar-2017	14:53:09	650	16.92	XAMS	1257039
22-Mar-2017	14:48:04	734	16.915	XAMS	1246704
22-Mar-2017	14:47:21	636	16.92	XAMS	1245336
22-Mar-2017	14:43:38	730	16.91	XAMS	1237254
22-Mar-2017	14:41:33	662	16.91	XAMS	1232300
22-Mar-2017	14:39:40	471	16.91	XAMS	1228097
22-Mar-2017	14:39:40	165	16.91	XAMS	1228095
22-Mar-2017	14:38:12	697	16.915	XAMS	1224596
22-Mar-2017	14:34:01	701	16.91	XAMS	1212844
22-Mar-2017	14:32:14	296	16.91	XAMS	1208863
22-Mar-2017	14:32:14	129	16.91	XAMS	1208861
22-Mar-2017	14:32:14	222	16.91	XAMS	1208859
22-Mar-2017	14:32:02	631	16.915	XAMS	1208259
22-Mar-2017	14:28:23	167	16.91	XAMS	1196334
22-Mar-2017	14:28:23	170	16.91	XAMS	1196336
22-Mar-2017	14:28:23	324	16.91	XAMS	1196338
22-Mar-2017	14:26:58	709	16.91	XAMS	1193576
22-Mar-2017	14:24:44	626	16.91	XAMS	1189557
22-Mar-2017	14:21:26	145	16.905	XAMS	1183037
22-Mar-2017	14:21:26	467	16.905	XAMS	1183035
22-Mar-2017	14:19:44	143	16.905	XAMS	1179364
22-Mar-2017	14:19:44	201	16.905	XAMS	1179362
22-Mar-2017	14:19:44	275	16.905	XAMS	1179358
22-Mar-2017	14:19:44	22	16.905	XAMS	1179356
22-Mar-2017	14:19:44	17	16.905	XAMS	1179360
22-Mar-2017	14:18:22	136	16.905	XAMS	1176563
22-Mar-2017	14:18:22	599	16.905	XAMS	1176557
22-Mar-2017	14:18:22	225	16.905	XAMS	1176555
22-Mar-2017	14:18:22	381	16.905	XAMS	1176553
22-Mar-2017	14:13:55	607	16.885	XAMS	1167408
22-Mar-2017	14:13:05	662	16.885	XAMS	1166183
22-Mar-2017	14:12:28	47	16.885	XAMS	1164797
22-Mar-2017	14:12:28	194	16.885	XAMS	1164795
22-Mar-2017	14:12:20	364	16.885	XAMS	1164427
22-Mar-2017	14:09:06	705	16.905	XAMS	1157502
22-Mar-2017	14:06:24	731	16.91	XAMS	1151362
22-Mar-2017	14:03:09	29	16.9	XAMS	1145165
22-Mar-2017	14:03:09	233	16.9	XAMS	1145163
22-Mar-2017	14:03:09	472	16.9	XAMS	1145161
22-Mar-2017	14:01:32	681	16.905	XAMS	1141310
22-Mar-2017	13:57:41	732	16.915	XAMS	1133558
22-Mar-2017	13:53:35	50	16.915	XAMS	1125713
22-Mar-2017	13:53:35	668	16.915	XAMS	1125711
22-Mar-2017	13:53:23	200	16.915	XAMS	1125220
22-Mar-2017	13:53:20	93	16.915	XAMS	1125094
22-Mar-2017	13:53:20	200	16.915	XAMS	1125098
22-Mar-2017	13:53:20	100	16.915	XAMS	1125096
22-Mar-2017	13:51:16	618	16.905	XAMS	1120548
22-Mar-2017	13:49:48	60	16.9	XAMS	1117476
22-Mar-2017	13:46:51	551	16.895	XAMS	1110861
22-Mar-2017	13:46:50	121	16.895	XAMS	1110830
22-Mar-2017	13:46:25	708	16.9	XAMS	1110037
22-Mar-2017	13:41:23	187	16.9	XAMS	1100721
22-Mar-2017	13:41:23	250	16.9	XAMS	1100719
22-Mar-2017	13:41:23	200	16.9	XAMS	1100716
22-Mar-2017	13:40:51	638	16.905	XAMS	1099658
22-Mar-2017	13:35:53	732	16.895	XAMS	1088982
22-Mar-2017	13:35:39	644	16.9	XAMS	1088438
22-Mar-2017	13:34:42	417	16.9	XAMS	1085788
22-Mar-2017	13:34:40	239	16.9	XAMS	1085647
22-Mar-2017	13:33:02	631	16.9	XAMS	1081918
22-Mar-2017	13:31:45	200	16.895	XAMS	1078247
22-Mar-2017	13:31:45	100	16.895	XAMS	1078245
22-Mar-2017	13:19:25	665	16.895	XAMS	1056453
22-Mar-2017	13:16:02	146	16.895	XAMS	1052554
22-Mar-2017	13:16:00	548	16.895	XAMS	1052473
22-Mar-2017	13:12:04	371	16.89	XAMS	1048256
22-Mar-2017	13:11:44	353	16.89	XAMS	1047944
22-Mar-2017	13:08:00	678	16.9	XAMS	1042640
22-Mar-2017	13:04:02	616	16.9	XAMS	1038222
22-Mar-2017	13:03:48	56	16.905	XAMS	1038000
22-Mar-2017	13:03:48	584	16.905	XAMS	1037998
22-Mar-2017	12:56:36	669	16.895	XAMS	1030260
22-Mar-2017	12:52:43	671	16.895	XAMS	1026410
22-Mar-2017	12:49:15	699	16.89	XAMS	1023059
22-Mar-2017	12:45:38	639	16.88	XAMS	1019858
22-Mar-2017	12:42:28	707	16.88	XAMS	1016949
22-Mar-2017	12:37:47	678	16.87	XAMS	1012311
22-Mar-2017	12:32:20	633	16.875	XAMS	1007006
22-Mar-2017	12:27:02	682	16.88	XAMS	1002566
22-Mar-2017	12:23:24	523	16.875	XAMS	999289
22-Mar-2017	12:23:12	157	16.875	XAMS	999077
22-Mar-2017	12:18:33	541	16.88	XAMS	994539
22-Mar-2017	12:18:33	75	16.88	XAMS	994537
22-Mar-2017	12:14:11	598	16.865	XAMS	989513
22-Mar-2017	12:14:10	437	16.87	XAMS	989502
22-Mar-2017	12:14:04	127	16.87	XAMS	989374
22-Mar-2017	12:13:55	97	16.87	XAMS	989218
22-Mar-2017	12:08:13	626	16.895	XAMS	984150
22-Mar-2017	12:04:20	305	16.915	XAMS	980610
22-Mar-2017	12:04:17	417	16.915	XAMS	980557
22-Mar-2017	12:00:00	591	16.925	XAMS	976407
22-Mar-2017	11:55:04	737	16.91	XAMS	971700
22-Mar-2017	11:50:08	595	16.915	XAMS	966341
22-Mar-2017	11:46:23	604	16.915	XAMS	962541
22-Mar-2017	11:43:57	674	16.915	XAMS	960324
22-Mar-2017	11:41:01	647	16.91	XAMS	957169
22-Mar-2017	11:36:10	659	16.91	XAMS	952155
22-Mar-2017	11:30:54	680	16.9	XAMS	947871
22-Mar-2017	11:26:23	647	16.915	XAMS	943514
22-Mar-2017	11:25:20	150	16.925	XAMS	942491
22-Mar-2017	11:25:02	566	16.925	XAMS	942140
22-Mar-2017	11:19:14	700	16.915	XAMS	936641
22-Mar-2017	11:14:41	603	16.91	XAMS	932298
22-Mar-2017	11:10:32	437	16.9	XAMS	928153
22-Mar-2017	11:10:32	272	16.9	XAMS	928155
22-Mar-2017	11:06:25	736	16.89	XAMS	923600
22-Mar-2017	11:02:56	644	16.875	XAMS	920025
22-Mar-2017	10:58:45	632	16.875	XAMS	915929
22-Mar-2017	10:57:37	700	16.87	XAMS	914862
22-Mar-2017	10:56:20	644	16.865	XAMS	913688
22-Mar-2017	10:54:10	634	16.86	XAMS	911640
22-Mar-2017	10:41:21	646	16.855	XAMS	898102
22-Mar-2017	10:38:21	668	16.855	XAMS	893981
22-Mar-2017	10:33:30	257	16.85	XAMS	888529
22-Mar-2017	10:33:30	480	16.85	XAMS	888527
22-Mar-2017	10:32:16	21	16.85	XAMS	887389
22-Mar-2017	10:32:16	583	16.85	XAMS	887387
22-Mar-2017	10:31:01	203	16.855	XAMS	886237
22-Mar-2017	10:30:51	523	16.855	XAMS	886133
22-Mar-2017	10:30:51	77	16.855	XAMS	886131
22-Mar-2017	10:30:06	160	16.855	XAMS	885213
22-Mar-2017	10:29:06	628	16.855	XAMS	884288
22-Mar-2017	10:21:26	655	16.845	XAMS	876506
22-Mar-2017	10:15:15	458	16.845	XAMS	870266
22-Mar-2017	10:15:13	205	16.845	XAMS	870211
22-Mar-2017	10:11:23	735	16.84	XAMS	866490
22-Mar-2017	10:09:39	115	16.835	XAMS	864760
22-Mar-2017	10:09:39	500	16.835	XAMS	864758
22-Mar-2017	10:05:45	703	16.835	XAMS	860653
22-Mar-2017	10:01:07	651	16.825	XAMS	855497
22-Mar-2017	09:57:43	641	16.815	XAMS	849836
22-Mar-2017	09:53:06	624	16.81	XAMS	842847
22-Mar-2017	09:50:31	659	16.815	XAMS	838079
22-Mar-2017	09:47:56	602	16.81	XAMS	834039
22-Mar-2017	09:45:14	620	16.82	XAMS	830389
22-Mar-2017	09:45:13	118	16.82	XAMS	830367
22-Mar-2017	09:42:21	715	16.82	XAMS	826108
22-Mar-2017	09:40:22	610	16.81	XAMS	823024
22-Mar-2017	09:40:22	18	16.81	XAMS	823022
22-Mar-2017	09:40:20	663	16.81	XAMS	822990
22-Mar-2017	09:33:14	712	16.8	XAMS	813657
22-Mar-2017	09:31:29	21	16.8	XAMS	810405
22-Mar-2017	09:31:05	100	16.8	XAMS	809933
22-Mar-2017	09:31:04	605	16.8	XAMS	809900
22-Mar-2017	09:29:29	610	16.8	XAMS	807295
22-Mar-2017	09:27:33	696	16.81	XAMS	804182
22-Mar-2017	09:24:34	660	16.815	XAMS	799967
22-Mar-2017	09:22:26	594	16.82	XAMS	797324
22-Mar-2017	09:20:04	23	16.805	XAMS	794204
22-Mar-2017	09:20:00	352	16.805	XAMS	794001
22-Mar-2017	09:20:00	350	16.805	XAMS	793993
22-Mar-2017	09:18:17	430	16.815	XAMS	791702
22-Mar-2017	09:18:17	167	16.815	XAMS	791704
22-Mar-2017	09:17:07	385	16.815	XAMS	790389
22-Mar-2017	09:17:07	200	16.815	XAMS	790387
22-Mar-2017	09:17:07	95	16.815	XAMS	790385
22-Mar-2017	09:16:29	624	16.82	XAMS	789693
22-Mar-2017	09:16:29	700	16.825	XAMS	789691
22-Mar-2017	09:11:53	61	16.805	XAMS	781025
22-Mar-2017	09:11:53	577	16.805	XAMS	781023
22-Mar-2017	09:09:41	663	16.81	XAMS	777881
22-Mar-2017	09:07:56	687	16.815	XAMS	775402
22-Mar-2017	09:04:56	647	16.8	XAMS	769584
22-Mar-2017	09:03:46	307	16.805	XAMS	767083
22-Mar-2017	09:03:45	376	16.805	XAMS	767036
22-Mar-2017	09:01:48	712	16.81	XAMS	764384
22-Mar-2017	08:59:12	666	16.815	XAMS	759966
22-Mar-2017	08:56:47	692	16.81	XAMS	755992
22-Mar-2017	08:54:44	232	16.8	XAMS	752709
22-Mar-2017	08:54:44	685	16.8	XAMS	752707
22-Mar-2017	08:54:43	438	16.8	XAMS	752623
22-Mar-2017	08:51:22	16	16.78	XAMS	746599
22-Mar-2017	08:51:22	691	16.78	XAMS	746601
22-Mar-2017	08:50:26	595	16.79	XAMS	744493
22-Mar-2017	08:48:26	41	16.805	XAMS	740112
22-Mar-2017	08:48:26	595	16.805	XAMS	740110
22-Mar-2017	08:45:40	653	16.805	XAMS	734448
22-Mar-2017	08:41:34	715	16.815	XAMS	726402
22-Mar-2017	08:40:44	705	16.83	XAMS	725050
22-Mar-2017	08:39:09	629	16.825	XAMS	722307
22-Mar-2017	08:37:26	416	16.825	XAMS	719015
22-Mar-2017	08:35:40	100	16.825	XAMS	715803
22-Mar-2017	08:35:40	52	16.825	XAMS	715805
22-Mar-2017	08:35:35	100	16.825	XAMS	715623
22-Mar-2017	08:33:46	640	16.83	XAMS	711520
22-Mar-2017	08:32:46	324	16.825	XAMS	709305
22-Mar-2017	08:32:42	272	16.825	XAMS	709155
22-Mar-2017	08:31:49	662	16.83	XAMS	707460
22-Mar-2017	08:30:33	640	16.835	XAMS	704816
22-Mar-2017	08:28:56	582	16.84	XAMS	701567
22-Mar-2017	08:28:56	69	16.84	XAMS	701565
22-Mar-2017	08:27:58	65	16.845	XAMS	699847
22-Mar-2017	08:27:55	654	16.845	XAMS	699795
22-Mar-2017	08:27:04	734	16.845	XAMS	698187
22-Mar-2017	08:26:37	477	16.86	XAMS	697328
22-Mar-2017	08:26:37	241	16.86	XAMS	697326
22-Mar-2017	08:26:37	658	16.865	XAMS	697320
22-Mar-2017	08:25:58	640	16.865	XAMS	696002
22-Mar-2017	08:25:17	736	16.87	XAMS	694426
22-Mar-2017	08:23:06	714	16.86	XAMS	690277
22-Mar-2017	08:22:45	685	16.865	XAMS	689670
22-Mar-2017	08:20:29	298	16.875	XAMS	685987
22-Mar-2017	08:20:29	432	16.875	XAMS	685989
22-Mar-2017	08:20:08	737	16.88	XAMS	685277
22-Mar-2017	08:19:06	714	16.86	XAMS	683019
22-Mar-2017	08:18:07	655	16.855	XAMS	680877
22-Mar-2017	08:18:07	727	16.86	XAMS	680867
22-Mar-2017	08:15:26	611	16.85	XAMS	674853
22-Mar-2017	08:15:16	626	16.855	XAMS	674548
22-Mar-2017	08:15:16	86	16.855	XAMS	674546
22-Mar-2017	08:12:15	731	16.845	XAMS	667596
22-Mar-2017	08:11:02	699	16.86	XAMS	664776
22-Mar-2017	08:10:36	643	16.87	XAMS	663848
22-Mar-2017	08:09:01	601	16.875	XAMS	659092
22-Mar-2017	08:08:59	214	16.88	XAMS	658959
22-Mar-2017	08:08:59	359	16.88	XAMS	658951
22-Mar-2017	08:08:59	154	16.88	XAMS	658949
22-Mar-2017	08:07:28	449	16.875	XAMS	655854
22-Mar-2017	08:07:28	676	16.88	XAMS	655830
22-Mar-2017	08:07:28	594	16.885	XAMS	655826
22-Mar-2017	08:06:58	616	16.89	XAMS	654855
22-Mar-2017	08:06:37	38	16.89	XAMS	654029
22-Mar-2017	08:06:36	556	16.89	XAMS	654020
22-Mar-2017	08:03:56	661	16.84	XAMS	648029
22-Mar-2017	08:03:47	619	16.845	XAMS	647581
22-Mar-2017	08:03:37	862	16.85	XAMS	647247
22-Mar-2017	08:03:37	703	16.855	XAMS	647240
22-Mar-2017	08:03:37	706	16.855	XAMS	647238
22-Mar-2017	08:01:33	678	16.835	XAMS	642236
22-Mar-2017	08:01:33	655	16.835	XAMS	642234

 

END

 

 

POSSEUFWEFWSESD