Transaction in Own Shares

RNS Number : 2017Z

RELX PLC

10 March 2017

 

10 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 167,068 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1537.5598 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 65,187,835 ordinary shares in treasury, and has 1,079,421,160 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,772,548 shares.

RELX NV announces that today it purchased through UBS Limited 148,750 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7326 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 58,347,631 ordinary shares in treasury, and has 962,279,034 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,143,253 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 March 2017
Number of ordinary shares purchased:	167,068
Volume weighted average price paid per share (p):	1537.5598

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
10-Mar-2017	16:27:36	382	1537.00	XLON	1260078
10-Mar-2017	16:27:36	1,000	1537.00	XLON	1260072
10-Mar-2017	16:27:36	184	1537.00	XLON	1260076
10-Mar-2017	16:27:36	800	1537.00	XLON	1260074
10-Mar-2017	16:27:36	736	1537.00	XLON	1260070
10-Mar-2017	16:27:36	95	1537.00	XLON	1260068
10-Mar-2017	16:26:36	491	1537.00	XLON	1257792
10-Mar-2017	16:26:36	730	1537.00	XLON	1257790
10-Mar-2017	16:25:05	1,840	1537.00	XLON	1254678
10-Mar-2017	16:25:05	542	1537.00	XLON	1254676
10-Mar-2017	16:25:05	100	1537.00	XLON	1254674
10-Mar-2017	16:25:05	551	1537.00	XLON	1254672
10-Mar-2017	16:22:56	542	1536.00	XLON	1248303
10-Mar-2017	16:22:56	125	1536.00	XLON	1248305
10-Mar-2017	16:22:56	443	1536.00	XLON	1248307
10-Mar-2017	16:21:36	89	1536.00	XLON	1245552
10-Mar-2017	16:21:36	880	1536.00	XLON	1245550
10-Mar-2017	16:21:36	468	1536.00	XLON	1245546
10-Mar-2017	16:19:29	225	1536.00	XLON	1238677
10-Mar-2017	16:19:29	1,026	1536.00	XLON	1238675
10-Mar-2017	16:11:59	1,212	1536.00	XLON	1221286
10-Mar-2017	16:11:59	891	1536.00	XLON	1221284
10-Mar-2017	16:11:59	405	1536.00	XLON	1221282
10-Mar-2017	16:03:59	118	1536.00	XLON	1202872
10-Mar-2017	16:03:59	904	1536.00	XLON	1202870
10-Mar-2017	16:03:59	317	1536.00	XLON	1202874
10-Mar-2017	16:03:30	1,290	1537.00	XLON	1201321
10-Mar-2017	16:03:30	1,081	1537.00	XLON	1201319
10-Mar-2017	16:03:30	1,245	1537.00	XLON	1201317
10-Mar-2017	16:03:30	1,880	1537.00	XLON	1201315
10-Mar-2017	16:03:30	185	1537.00	XLON	1201313
10-Mar-2017	16:00:36	132	1538.00	XLON	1195143
10-Mar-2017	16:00:36	647	1538.00	XLON	1195141
10-Mar-2017	16:00:36	542	1538.00	XLON	1195139
10-Mar-2017	15:48:30	1,202	1537.00	XLON	1170845
10-Mar-2017	15:48:30	343	1537.00	XLON	1170843
10-Mar-2017	15:48:30	921	1537.00	XLON	1170839
10-Mar-2017	15:40:16	155	1538.00	XLON	1153336
10-Mar-2017	15:40:14	1,135	1538.00	XLON	1152971
10-Mar-2017	15:40:03	1,876	1538.00	XLON	1152173
10-Mar-2017	15:40:03	322	1538.00	XLON	1152171
10-Mar-2017	15:39:46	1,040	1539.00	XLON	1149927
10-Mar-2017	15:39:46	274	1539.00	XLON	1149925
10-Mar-2017	15:39:46	5,557	1539.00	XLON	1149923
10-Mar-2017	15:16:00	1,964	1539.00	XLON	1101434
10-Mar-2017	15:12:23	1,209	1540.00	XLON	1094372
10-Mar-2017	15:12:23	4,061	1540.00	XLON	1094370
10-Mar-2017	15:12:23	1,222	1540.00	XLON	1094368
10-Mar-2017	15:09:16	191	1541.00	XLON	1087841
10-Mar-2017	15:09:16	1,000	1541.00	XLON	1087839
10-Mar-2017	14:46:50	586	1535.00	XLON	1038414
10-Mar-2017	14:45:28	1,189	1536.00	XLON	1034807
10-Mar-2017	14:45:28	1,042	1536.00	XLON	1034803
10-Mar-2017	14:45:28	88	1536.00	XLON	1034805
10-Mar-2017	14:37:00	1,260	1537.00	XLON	1014548
10-Mar-2017	14:34:53	86	1538.00	XLON	1009089
10-Mar-2017	14:34:53	1,054	1538.00	XLON	1009087
10-Mar-2017	14:30:03	1,287	1537.00	XLON	995326
10-Mar-2017	14:29:32	1,173	1538.00	XLON	992369
10-Mar-2017	14:29:32	1,303	1538.00	XLON	992367
10-Mar-2017	14:21:50	1,098	1536.00	XLON	980683
10-Mar-2017	14:16:39	898	1537.00	XLON	972104
10-Mar-2017	14:16:39	403	1537.00	XLON	972102
10-Mar-2017	14:14:52	550	1537.00	XLON	969406
10-Mar-2017	14:14:52	509	1537.00	XLON	969408
10-Mar-2017	14:14:52	438	1537.00	XLON	969404
10-Mar-2017	14:12:26	1,312	1537.00	XLON	965948
10-Mar-2017	14:07:09	1,100	1538.00	XLON	957181
10-Mar-2017	14:07:09	119	1538.00	XLON	957042
10-Mar-2017	14:07:09	177	1538.00	XLON	957040
10-Mar-2017	14:07:09	1,115	1538.00	XLON	957038
10-Mar-2017	14:02:55	748	1538.00	XLON	948227
10-Mar-2017	14:02:55	335	1538.00	XLON	948225
10-Mar-2017	13:58:58	1,163	1538.00	XLON	942124
10-Mar-2017	13:55:57	65	1537.00	XLON	937400
10-Mar-2017	13:55:57	756	1537.00	XLON	937396
10-Mar-2017	13:55:57	279	1537.00	XLON	937398
10-Mar-2017	13:49:36	142	1537.00	XLON	927894
10-Mar-2017	13:49:36	1,040	1537.00	XLON	927885
10-Mar-2017	13:42:15	1,107	1537.00	XLON	915570
10-Mar-2017	13:37:01	1,258	1535.00	XLON	907195
10-Mar-2017	13:35:47	1,528	1536.00	XLON	904939
10-Mar-2017	13:33:59	1,614	1537.00	XLON	902068
10-Mar-2017	13:21:25	704	1535.00	XLON	885451
10-Mar-2017	13:16:01	12	1536.00	XLON	879663
10-Mar-2017	13:16:01	800	1536.00	XLON	879661
10-Mar-2017	13:16:01	250	1536.00	XLON	879659
10-Mar-2017	13:16:01	1,130	1536.00	XLON	879649
10-Mar-2017	13:16:01	1,095	1536.00	XLON	879651
10-Mar-2017	13:05:43	194	1535.00	XLON	869302
10-Mar-2017	13:05:43	944	1535.00	XLON	869300
10-Mar-2017	13:04:16	1,295	1536.00	XLON	868063
10-Mar-2017	12:59:52	62	1535.00	XLON	863177
10-Mar-2017	12:58:11	51	1535.00	XLON	861405
10-Mar-2017	12:57:58	60	1535.00	XLON	861192
10-Mar-2017	12:57:47	272	1535.00	XLON	860987
10-Mar-2017	12:57:43	38	1535.00	XLON	860946
10-Mar-2017	12:57:34	734	1535.00	XLON	860738
10-Mar-2017	12:48:53	658	1536.00	XLON	852900
10-Mar-2017	12:48:53	525	1536.00	XLON	852898
10-Mar-2017	12:42:10	910	1537.00	XLON	846285
10-Mar-2017	12:42:10	145	1537.00	XLON	846263
10-Mar-2017	12:38:27	540	1538.00	XLON	842866
10-Mar-2017	12:38:27	1,105	1538.00	XLON	842868
10-Mar-2017	12:38:22	607	1538.00	XLON	842605
10-Mar-2017	12:38:22	551	1538.00	XLON	842560
10-Mar-2017	12:32:17	1,067	1539.00	XLON	835816
10-Mar-2017	12:32:17	1,955	1539.00	XLON	835814
10-Mar-2017	12:05:39	570	1538.00	XLON	811452
10-Mar-2017	12:05:39	723	1538.00	XLON	811450
10-Mar-2017	12:02:24	433	1539.00	XLON	807710
10-Mar-2017	12:02:24	651	1539.00	XLON	807708
10-Mar-2017	12:02:24	832	1539.00	XLON	807700
10-Mar-2017	12:02:24	5,650	1539.00	XLON	807698
10-Mar-2017	11:45:04	1,076	1537.00	XLON	791062
10-Mar-2017	11:34:44	975	1537.00	XLON	781225
10-Mar-2017	11:34:44	179	1537.00	XLON	781223
10-Mar-2017	11:33:35	104	1537.00	XLON	780039
10-Mar-2017	11:33:20	252	1537.00	XLON	779789
10-Mar-2017	11:31:14	813	1537.00	XLON	777809
10-Mar-2017	11:29:01	1,202	1538.00	XLON	775422
10-Mar-2017	11:29:01	122	1538.00	XLON	775420
10-Mar-2017	11:29:01	1,109	1538.00	XLON	775418
10-Mar-2017	11:18:09	1,198	1537.00	XLON	762560
10-Mar-2017	11:10:56	700	1537.00	XLON	754527
10-Mar-2017	11:10:56	472	1537.00	XLON	754525
10-Mar-2017	11:02:38	1,296	1537.00	XLON	743745
10-Mar-2017	10:58:33	1,277	1536.00	XLON	737372
10-Mar-2017	10:57:57	778	1536.00	XLON	736493
10-Mar-2017	10:57:57	472	1536.00	XLON	736479
10-Mar-2017	10:48:13	670	1536.00	XLON	724162
10-Mar-2017	10:48:13	593	1536.00	XLON	724155
10-Mar-2017	10:41:07	1,095	1537.00	XLON	717040
10-Mar-2017	10:33:43	241	1538.00	XLON	709207
10-Mar-2017	10:33:43	800	1538.00	XLON	709205
10-Mar-2017	10:33:43	90	1538.00	XLON	709202
10-Mar-2017	10:33:43	910	1538.00	XLON	709175
10-Mar-2017	10:33:43	250	1538.00	XLON	709173
10-Mar-2017	10:33:43	300	1538.00	XLON	709171
10-Mar-2017	10:33:43	566	1538.00	XLON	709156
10-Mar-2017	10:33:43	802	1538.00	XLON	709160
10-Mar-2017	10:33:43	550	1538.00	XLON	709158
10-Mar-2017	10:31:56	1,134	1538.00	XLON	707479
10-Mar-2017	10:31:56	3,020	1538.00	XLON	707477
10-Mar-2017	10:05:45	1,285	1535.00	XLON	679067
10-Mar-2017	10:00:51	665	1536.00	XLON	674145
10-Mar-2017	10:00:51	550	1536.00	XLON	674143
10-Mar-2017	09:59:46	1,162	1537.00	XLON	673004
10-Mar-2017	09:57:22	731	1536.00	XLON	669385
10-Mar-2017	09:45:10	1,132	1535.00	XLON	650436
10-Mar-2017	09:41:54	502	1535.00	XLON	645256
10-Mar-2017	09:41:54	464	1535.00	XLON	645258
10-Mar-2017	09:41:54	104	1535.00	XLON	645254
10-Mar-2017	09:38:32	1,305	1535.00	XLON	639571
10-Mar-2017	09:37:39	548	1536.00	XLON	638317
10-Mar-2017	09:37:39	533	1536.00	XLON	638315
10-Mar-2017	09:34:28	1,172	1537.00	XLON	633759
10-Mar-2017	09:31:43	18	1538.00	XLON	629796
10-Mar-2017	09:31:43	1,400	1538.00	XLON	629794
10-Mar-2017	09:31:43	424	1538.00	XLON	629792
10-Mar-2017	09:31:43	770	1538.00	XLON	629790
10-Mar-2017	09:29:45	1,237	1539.00	XLON	626870
10-Mar-2017	09:24:00	1,371	1538.00	XLON	618820
10-Mar-2017	09:19:26	1,309	1537.00	XLON	612618
10-Mar-2017	09:19:26	1,128	1537.00	XLON	612620
10-Mar-2017	09:13:41	609	1538.00	XLON	604763
10-Mar-2017	09:13:41	1,127	1538.00	XLON	604761
10-Mar-2017	09:11:46	484	1538.00	XLON	602235
10-Mar-2017	09:11:46	800	1538.00	XLON	602233
10-Mar-2017	09:11:46	1,635	1538.00	XLON	602231
10-Mar-2017	09:05:16	548	1538.00	XLON	592374
10-Mar-2017	09:05:16	514	1538.00	XLON	592372
10-Mar-2017	09:02:20	290	1538.00	XLON	587093
10-Mar-2017	09:02:20	1,327	1538.00	XLON	587091
10-Mar-2017	08:54:55	69	1536.00	XLON	573545
10-Mar-2017	08:54:55	550	1536.00	XLON	573543
10-Mar-2017	08:54:55	587	1536.00	XLON	573541
10-Mar-2017	08:51:17	944	1537.00	XLON	567337
10-Mar-2017	08:51:08	252	1537.00	XLON	566851
10-Mar-2017	08:49:08	1,060	1538.00	XLON	562500
10-Mar-2017	08:44:56	1,251	1538.00	XLON	555010
10-Mar-2017	08:42:21	1,746	1539.00	XLON	549258
10-Mar-2017	08:33:45	1,163	1537.00	XLON	532088
10-Mar-2017	08:33:01	100	1537.00	XLON	530913
10-Mar-2017	08:29:51	1,108	1535.00	XLON	525185
10-Mar-2017	08:24:38	1,273	1536.00	XLON	516277
10-Mar-2017	08:24:33	853	1537.00	XLON	516064
10-Mar-2017	08:24:33	228	1537.00	XLON	516062
10-Mar-2017	08:23:02	1,307	1538.00	XLON	513172
10-Mar-2017	08:15:49	1,086	1537.00	XLON	499633
10-Mar-2017	08:14:16	1,144	1540.00	XLON	496524
10-Mar-2017	08:14:15	1,162	1541.00	XLON	496383
10-Mar-2017	08:11:57	1,570	1541.00	XLON	491992
10-Mar-2017	08:11:54	1,076	1542.00	XLON	491915
10-Mar-2017	08:11:54	993	1542.00	XLON	491913
10-Mar-2017	08:11:54	898	1542.00	XLON	491911
10-Mar-2017	08:02:59	494	1537.00	XLON	473190
10-Mar-2017	08:02:59	729	1537.00	XLON	473188
10-Mar-2017	08:02:59	48	1537.00	XLON	473186
10-Mar-2017	08:02:08	1,232	1538.00	XLON	471883

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 March 2017
Number of ordinary shares purchased:	148,750
Volume weighted average price paid per share (€):	16.7326

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
10-Mar-2017	16:28:46	131	16.67	XAMS	1262909
10-Mar-2017	16:28:46	410	16.67	XAMS	1262907
10-Mar-2017	16:28:39	100	16.665	XAMS	1262699
10-Mar-2017	16:28:39	100	16.665	XAMS	1262697
10-Mar-2017	16:28:31	100	16.665	XAMS	1262414
10-Mar-2017	16:28:09	100	16.665	XAMS	1261460
10-Mar-2017	16:28:02	622	16.665	XAMS	1261174
10-Mar-2017	16:28:02	410	16.665	XAMS	1261172
10-Mar-2017	16:28:02	88	16.665	XAMS	1261170
10-Mar-2017	16:28:02	28	16.665	XAMS	1261168
10-Mar-2017	16:25:20	696	16.66	XAMS	1255387
10-Mar-2017	16:25:13	697	16.665	XAMS	1255125
10-Mar-2017	16:23:43	672	16.665	XAMS	1250510
10-Mar-2017	16:22:04	519	16.655	XAMS	1246556
10-Mar-2017	16:21:48	146	16.655	XAMS	1245965
10-Mar-2017	16:21:14	199	16.66	XAMS	1244393
10-Mar-2017	16:21:14	450	16.66	XAMS	1244391
10-Mar-2017	16:19:40	588	16.66	XAMS	1239289
10-Mar-2017	16:19:40	96	16.66	XAMS	1239287
10-Mar-2017	16:19:36	616	16.665	XAMS	1239013
10-Mar-2017	16:18:13	615	16.665	XAMS	1235878
10-Mar-2017	16:16:43	301	16.67	XAMS	1232517
10-Mar-2017	16:16:43	412	16.67	XAMS	1232515
10-Mar-2017	16:16:33	275	16.67	XAMS	1232128
10-Mar-2017	16:16:14	744	16.67	XAMS	1231330
10-Mar-2017	16:14:03	236	16.665	XAMS	1225826
10-Mar-2017	16:13:44	470	16.665	XAMS	1225154
10-Mar-2017	16:11:59	574	16.68	XAMS	1221288
10-Mar-2017	16:11:57	43	16.68	XAMS	1221089
10-Mar-2017	16:11:56	489	16.685	XAMS	1221067
10-Mar-2017	16:11:56	148	16.685	XAMS	1221065
10-Mar-2017	16:11:56	45	16.685	XAMS	1221063
10-Mar-2017	16:11:56	542	16.685	XAMS	1221061
10-Mar-2017	16:11:56	91	16.685	XAMS	1221059
10-Mar-2017	16:11:56	726	16.685	XAMS	1221055
10-Mar-2017	16:11:56	622	16.685	XAMS	1221053
10-Mar-2017	16:05:33	401	16.675	XAMS	1206561
10-Mar-2017	16:05:33	210	16.675	XAMS	1206559
10-Mar-2017	16:03:55	323	16.675	XAMS	1202651
10-Mar-2017	16:03:54	336	16.675	XAMS	1202600
10-Mar-2017	16:03:30	823	16.68	XAMS	1201323
10-Mar-2017	16:02:29	590	16.685	XAMS	1199286
10-Mar-2017	16:02:29	617	16.685	XAMS	1199282
10-Mar-2017	16:02:29	663	16.685	XAMS	1199284
10-Mar-2017	15:55:13	222	16.685	XAMS	1183383
10-Mar-2017	15:55:13	360	16.685	XAMS	1183381
10-Mar-2017	15:55:13	707	16.685	XAMS	1183378
10-Mar-2017	15:51:58	668	16.68	XAMS	1177553
10-Mar-2017	15:50:31	619	16.68	XAMS	1174572
10-Mar-2017	15:48:52	661	16.695	XAMS	1171490
10-Mar-2017	15:47:13	84	16.71	XAMS	1168488
10-Mar-2017	15:47:13	683	16.71	XAMS	1168490
10-Mar-2017	15:47:12	556	16.71	XAMS	1168418
10-Mar-2017	15:47:12	69	16.71	XAMS	1168415
10-Mar-2017	15:47:12	664	16.71	XAMS	1168413
10-Mar-2017	15:43:20	44	16.7	XAMS	1161336
10-Mar-2017	15:41:27	582	16.71	XAMS	1157055
10-Mar-2017	15:39:44	285	16.755	XAMS	1149605
10-Mar-2017	15:39:44	384	16.755	XAMS	1149602
10-Mar-2017	15:39:44	410	16.755	XAMS	1149590
10-Mar-2017	15:39:44	410	16.755	XAMS	1149592
10-Mar-2017	15:39:44	60	16.755	XAMS	1149594
10-Mar-2017	15:39:44	1909	16.755	XAMS	1149588
10-Mar-2017	15:39:44	596	16.755	XAMS	1149586
10-Mar-2017	15:33:56	436	16.735	XAMS	1138301
10-Mar-2017	15:29:10	595	16.735	XAMS	1128353
10-Mar-2017	15:26:44	151	16.74	XAMS	1123527
10-Mar-2017	15:26:44	550	16.74	XAMS	1123525
10-Mar-2017	15:26:44	957	16.74	XAMS	1123470
10-Mar-2017	15:18:47	590	16.735	XAMS	1106644
10-Mar-2017	15:18:47	672	16.735	XAMS	1106629
10-Mar-2017	15:18:47	577	16.735	XAMS	1106620
10-Mar-2017	15:16:13	688	16.735	XAMS	1101899
10-Mar-2017	15:15:13	87	16.74	XAMS	1099768
10-Mar-2017	15:15:13	580	16.74	XAMS	1099766
10-Mar-2017	15:10:33	609	16.745	XAMS	1090183
10-Mar-2017	15:10:32	85	16.745	XAMS	1090164
10-Mar-2017	15:10:32	100	16.745	XAMS	1090162
10-Mar-2017	15:10:32	100	16.745	XAMS	1090159
10-Mar-2017	15:10:32	100	16.745	XAMS	1090157
10-Mar-2017	15:10:32	100	16.745	XAMS	1090154
10-Mar-2017	15:10:32	100	16.745	XAMS	1090150
10-Mar-2017	15:07:10	700	16.75	XAMS	1083848
10-Mar-2017	15:06:55	434	16.75	XAMS	1083233
10-Mar-2017	15:06:55	200	16.75	XAMS	1083231
10-Mar-2017	15:05:34	849	16.75	XAMS	1080420
10-Mar-2017	15:04:54	673	16.75	XAMS	1079009
10-Mar-2017	15:03:06	916	16.745	XAMS	1074864
10-Mar-2017	14:58:59	684	16.73	XAMS	1064445
10-Mar-2017	14:57:58	600	16.735	XAMS	1062521
10-Mar-2017	14:56:22	613	16.735	XAMS	1059351
10-Mar-2017	14:52:06	126	16.725	XAMS	1050318
10-Mar-2017	14:52:06	551	16.725	XAMS	1050316
10-Mar-2017	14:52:03	566	16.725	XAMS	1050193
10-Mar-2017	14:51:27	134	16.725	XAMS	1049083
10-Mar-2017	14:49:47	499	16.725	XAMS	1045129
10-Mar-2017	14:49:29	157	16.725	XAMS	1044615
10-Mar-2017	14:48:48	595	16.72	XAMS	1043172
10-Mar-2017	14:45:59	417	16.715	XAMS	1035958
10-Mar-2017	14:45:37	244	16.715	XAMS	1035299
10-Mar-2017	14:45:14	706	16.72	XAMS	1034252
10-Mar-2017	14:45:10	642	16.725	XAMS	1034025
10-Mar-2017	14:40:59	566	16.715	XAMS	1023792
10-Mar-2017	14:38:41	190	16.725	XAMS	1017888
10-Mar-2017	14:38:41	465	16.725	XAMS	1017886
10-Mar-2017	14:37:01	352	16.73	XAMS	1014621
10-Mar-2017	14:37:01	278	16.73	XAMS	1014612
10-Mar-2017	14:36:41	653	16.735	XAMS	1013773
10-Mar-2017	14:36:12	21	16.735	XAMS	1012593
10-Mar-2017	14:34:59	683	16.74	XAMS	1009308
10-Mar-2017	14:34:53	623	16.745	XAMS	1009091
10-Mar-2017	14:30:26	234	16.735	XAMS	997627
10-Mar-2017	14:30:26	410	16.735	XAMS	997625
10-Mar-2017	14:30:26	228	16.735	XAMS	997623
10-Mar-2017	14:30:26	442	16.735	XAMS	997460
10-Mar-2017	14:29:32	703	16.74	XAMS	992371
10-Mar-2017	14:29:01	290	16.745	XAMS	991580
10-Mar-2017	14:29:01	642	16.745	XAMS	991578
10-Mar-2017	14:22:53	499	16.725	XAMS	982144
10-Mar-2017	14:22:48	183	16.725	XAMS	982060
10-Mar-2017	14:21:50	608	16.73	XAMS	980711
10-Mar-2017	14:21:50	665	16.73	XAMS	980686
10-Mar-2017	14:16:39	628	16.74	XAMS	972108
10-Mar-2017	14:12:52	359	16.735	XAMS	966487
10-Mar-2017	14:12:52	281	16.735	XAMS	966485
10-Mar-2017	14:11:35	581	16.745	XAMS	964880
10-Mar-2017	14:11:22	666	16.745	XAMS	964550
10-Mar-2017	14:07:09	470	16.74	XAMS	957064
10-Mar-2017	14:07:09	193	16.74	XAMS	957062
10-Mar-2017	14:05:20	340	16.745	XAMS	953476
10-Mar-2017	14:05:20	273	16.745	XAMS	953451
10-Mar-2017	14:05:20	54	16.745	XAMS	953412
10-Mar-2017	14:02:55	691	16.74	XAMS	948229
10-Mar-2017	13:58:56	411	16.745	XAMS	941925
10-Mar-2017	13:58:56	279	16.745	XAMS	941923
10-Mar-2017	13:55:57	657	16.735	XAMS	937381
10-Mar-2017	13:55:57	332	16.735	XAMS	937379
10-Mar-2017	13:55:57	142	16.735	XAMS	937377
10-Mar-2017	13:55:57	335	16.735	XAMS	937375
10-Mar-2017	13:55:21	185	16.735	XAMS	936581
10-Mar-2017	13:55:17	663	16.74	XAMS	936483
10-Mar-2017	13:49:36	304	16.735	XAMS	927902
10-Mar-2017	13:49:36	110	16.735	XAMS	927900
10-Mar-2017	13:49:36	491	16.735	XAMS	927898
10-Mar-2017	13:42:15	295	16.735	XAMS	915606
10-Mar-2017	13:42:15	400	16.735	XAMS	915603
10-Mar-2017	13:42:15	615	16.735	XAMS	915579
10-Mar-2017	13:38:24	661	16.73	XAMS	909655
10-Mar-2017	13:33:59	615	16.74	XAMS	902072
10-Mar-2017	13:33:59	689	16.74	XAMS	902070
10-Mar-2017	13:32:23	400	16.745	XAMS	899385
10-Mar-2017	13:32:23	127	16.745	XAMS	899383
10-Mar-2017	13:32:23	630	16.745	XAMS	899381
10-Mar-2017	13:30:51	713	16.75	XAMS	896779
10-Mar-2017	13:28:23	466	16.745	XAMS	892881
10-Mar-2017	13:24:01	641	16.745	XAMS	887819
10-Mar-2017	13:23:12	1102	16.745	XAMS	887106
10-Mar-2017	13:15:57	595	16.745	XAMS	879573
10-Mar-2017	13:05:44	168	16.73	XAMS	869345
10-Mar-2017	13:05:44	627	16.73	XAMS	869347
10-Mar-2017	13:05:43	496	16.73	XAMS	869308
10-Mar-2017	13:05:43	704	16.73	XAMS	869304
10-Mar-2017	13:03:09	337	16.735	XAMS	866552
10-Mar-2017	13:03:09	367	16.735	XAMS	866550
10-Mar-2017	13:01:29	598	16.735	XAMS	864876
10-Mar-2017	13:01:29	266	16.735	XAMS	864874
10-Mar-2017	13:01:29	633	16.735	XAMS	864869
10-Mar-2017	12:50:59	588	16.735	XAMS	854616
10-Mar-2017	12:48:18	700	16.74	XAMS	852398
10-Mar-2017	12:41:33	146	16.745	XAMS	845735
10-Mar-2017	12:41:25	270	16.745	XAMS	845627
10-Mar-2017	12:41:25	194	16.745	XAMS	845624
10-Mar-2017	12:38:22	147	16.745	XAMS	842666
10-Mar-2017	12:38:22	400	16.745	XAMS	842664
10-Mar-2017	12:38:22	151	16.745	XAMS	842662
10-Mar-2017	12:38:22	583	16.745	XAMS	842609
10-Mar-2017	12:31:57	581	16.755	XAMS	835378
10-Mar-2017	12:30:11	700	16.755	XAMS	832977
10-Mar-2017	12:30:11	633	16.755	XAMS	832975
10-Mar-2017	12:21:02	92	16.75	XAMS	824842
10-Mar-2017	12:21:02	396	16.75	XAMS	824803
10-Mar-2017	12:21:02	222	16.75	XAMS	824801
10-Mar-2017	12:21:02	706	16.75	XAMS	824779
10-Mar-2017	12:18:11	704	16.75	XAMS	821957
10-Mar-2017	12:16:51	690	16.755	XAMS	820830
10-Mar-2017	12:16:51	981	16.755	XAMS	820828
10-Mar-2017	12:10:34	689	16.75	XAMS	815437
10-Mar-2017	12:10:34	668	16.75	XAMS	815435
10-Mar-2017	12:00:08	835	16.75	XAMS	805508
10-Mar-2017	12:00:08	860	16.75	XAMS	805503
10-Mar-2017	12:00:08	577	16.75	XAMS	805505
10-Mar-2017	11:51:19	711	16.75	XAMS	797159
10-Mar-2017	11:43:05	710	16.74	XAMS	789011
10-Mar-2017	11:41:13	661	16.75	XAMS	787299
10-Mar-2017	11:39:40	242	16.745	XAMS	785816
10-Mar-2017	11:34:48	635	16.745	XAMS	781328
10-Mar-2017	11:30:28	714	16.75	XAMS	777009
10-Mar-2017	11:26:26	719	16.755	XAMS	772927
10-Mar-2017	11:21:44	395	16.755	XAMS	767968
10-Mar-2017	11:21:44	55	16.755	XAMS	767970
10-Mar-2017	11:21:44	255	16.755	XAMS	767966
10-Mar-2017	11:21:43	489	16.755	XAMS	767961
10-Mar-2017	11:20:07	162	16.755	XAMS	766010
10-Mar-2017	11:20:07	14	16.755	XAMS	766008
10-Mar-2017	11:19:52	423	16.755	XAMS	765468
10-Mar-2017	11:19:52	317	16.755	XAMS	765466
10-Mar-2017	11:19:11	140	16.76	XAMS	763891
10-Mar-2017	11:19:11	67	16.76	XAMS	763889
10-Mar-2017	11:19:11	965	16.76	XAMS	763893
10-Mar-2017	11:13:08	245	16.75	XAMS	757330
10-Mar-2017	11:11:51	606	16.755	XAMS	755790
10-Mar-2017	11:11:51	777	16.755	XAMS	755788
10-Mar-2017	11:02:38	354	16.75	XAMS	743743
10-Mar-2017	11:02:38	361	16.75	XAMS	743741
10-Mar-2017	10:58:33	624	16.75	XAMS	737370
10-Mar-2017	10:58:33	616	16.75	XAMS	737368
10-Mar-2017	10:56:43	571	16.75	XAMS	734437
10-Mar-2017	10:53:55	231	16.75	XAMS	730717
10-Mar-2017	10:53:55	233	16.75	XAMS	730715
10-Mar-2017	10:52:30	640	16.745	XAMS	728746
10-Mar-2017	10:52:30	670	16.745	XAMS	728744
10-Mar-2017	10:52:30	34	16.745	XAMS	728742
10-Mar-2017	10:52:30	1365	16.745	XAMS	728740
10-Mar-2017	10:48:27	288	16.745	XAMS	724444
10-Mar-2017	10:44:16	440	16.745	XAMS	720369
10-Mar-2017	10:42:00	223	16.745	XAMS	718079
10-Mar-2017	10:41:10	656	16.75	XAMS	717072
10-Mar-2017	10:37:24	636	16.75	XAMS	712863
10-Mar-2017	10:33:43	597	16.75	XAMS	709164
10-Mar-2017	10:29:44	582	16.755	XAMS	705197
10-Mar-2017	10:23:50	647	16.76	XAMS	698690
10-Mar-2017	10:20:01	116	16.755	XAMS	693854
10-Mar-2017	10:20:01	600	16.755	XAMS	693852
10-Mar-2017	10:20:01	707	16.755	XAMS	693850
10-Mar-2017	10:15:10	386	16.74	XAMS	688576
10-Mar-2017	10:15:10	261	16.74	XAMS	688574
10-Mar-2017	10:15:10	709	16.745	XAMS	688572
10-Mar-2017	10:08:13	13	16.74	XAMS	682059
10-Mar-2017	10:07:38	649	16.74	XAMS	681362
10-Mar-2017	10:05:20	669	16.74	XAMS	678563
10-Mar-2017	10:00:51	671	16.75	XAMS	674162
10-Mar-2017	10:00:51	660	16.755	XAMS	674141
10-Mar-2017	09:59:47	451	16.76	XAMS	673026
10-Mar-2017	09:59:47	573	16.76	XAMS	673024
10-Mar-2017	09:59:46	601	16.765	XAMS	673008
10-Mar-2017	09:59:46	942	16.765	XAMS	673006
10-Mar-2017	09:48:11	357	16.74	XAMS	654848
10-Mar-2017	09:48:11	229	16.74	XAMS	654846
10-Mar-2017	09:46:55	549	16.745	XAMS	652973
10-Mar-2017	09:46:55	166	16.745	XAMS	652975
10-Mar-2017	09:41:54	133	16.73	XAMS	645252
10-Mar-2017	09:41:54	541	16.73	XAMS	645250
10-Mar-2017	09:41:00	225	16.735	XAMS	643649
10-Mar-2017	09:41:00	475	16.735	XAMS	643647
10-Mar-2017	09:37:39	677	16.74	XAMS	638303
10-Mar-2017	09:34:40	691	16.745	XAMS	634162
10-Mar-2017	09:34:40	601	16.745	XAMS	634160
10-Mar-2017	09:31:01	664	16.755	XAMS	628822
10-Mar-2017	09:29:45	586	16.76	XAMS	626868
10-Mar-2017	09:19:43	689	16.735	XAMS	613029
10-Mar-2017	09:19:43	597	16.735	XAMS	613025
10-Mar-2017	09:19:21	102	16.74	XAMS	612481
10-Mar-2017	09:19:21	700	16.74	XAMS	612479
10-Mar-2017	09:19:21	677	16.74	XAMS	612477
10-Mar-2017	09:13:40	653	16.74	XAMS	604758
10-Mar-2017	09:12:05	667	16.735	XAMS	602834
10-Mar-2017	09:11:46	25	16.74	XAMS	602229
10-Mar-2017	09:11:46	630	16.74	XAMS	602227
10-Mar-2017	09:09:48	198	16.74	XAMS	599074
10-Mar-2017	09:09:48	480	16.74	XAMS	599076
10-Mar-2017	09:08:08	636	16.735	XAMS	596845
10-Mar-2017	09:01:50	638	16.73	XAMS	586322
10-Mar-2017	08:59:30	140	16.71	XAMS	582354
10-Mar-2017	08:59:30	571	16.71	XAMS	582352
10-Mar-2017	08:58:19	38	16.725	XAMS	580104
10-Mar-2017	08:58:19	651	16.725	XAMS	580102
10-Mar-2017	08:54:00	620	16.705	XAMS	571787
10-Mar-2017	08:53:26	684	16.715	XAMS	570739
10-Mar-2017	08:48:33	655	16.735	XAMS	561312
10-Mar-2017	08:44:56	564	16.74	XAMS	555018
10-Mar-2017	08:44:56	41	16.74	XAMS	555016
10-Mar-2017	08:42:08	614	16.75	XAMS	548868
10-Mar-2017	08:42:08	1	16.75	XAMS	548866
10-Mar-2017	08:41:57	644	16.755	XAMS	548547
10-Mar-2017	08:41:00	695	16.74	XAMS	546376
10-Mar-2017	08:40:30	116	16.745	XAMS	545392
10-Mar-2017	08:40:30	534	16.745	XAMS	545390
10-Mar-2017	08:38:46	630	16.725	XAMS	542086
10-Mar-2017	08:35:20	612	16.72	XAMS	535554
10-Mar-2017	08:32:42	731	16.715	XAMS	530426
10-Mar-2017	08:28:00	672	16.7	XAMS	522213
10-Mar-2017	08:26:14	643	16.695	XAMS	519299
10-Mar-2017	08:23:34	695	16.725	XAMS	514172
10-Mar-2017	08:23:02	680	16.745	XAMS	513154
10-Mar-2017	08:22:33	664	16.74	XAMS	512131
10-Mar-2017	08:22:32	627	16.75	XAMS	512122
10-Mar-2017	08:18:45	629	16.72	XAMS	505435
10-Mar-2017	08:17:05	618	16.73	XAMS	502299
10-Mar-2017	08:15:26	66	16.74	XAMS	498800
10-Mar-2017	08:15:12	448	16.74	XAMS	498244
10-Mar-2017	08:15:12	148	16.74	XAMS	498232
10-Mar-2017	08:11:44	685	16.785	XAMS	491592
10-Mar-2017	08:11:35	342	16.79	XAMS	491354
10-Mar-2017	08:11:30	300	16.79	XAMS	491093
10-Mar-2017	08:11:27	558	16.795	XAMS	490940
10-Mar-2017	08:11:27	249	16.795	XAMS	490938
10-Mar-2017	08:11:27	634	16.8	XAMS	490933
10-Mar-2017	08:11:27	715	16.8	XAMS	490935
10-Mar-2017	08:07:13	703	16.755	XAMS	481406
10-Mar-2017	08:07:13	768	16.755	XAMS	481404
10-Mar-2017	08:04:48	334	16.72	XAMS	476178
10-Mar-2017	08:04:48	374	16.72	XAMS	476175
10-Mar-2017	08:04:48	724	16.72	XAMS	476173
10-Mar-2017	08:04:33	581	16.725	XAMS	475804
10-Mar-2017	08:04:31	422	16.725	XAMS	475768
10-Mar-2017	08:04:31	1008	16.73	XAMS	475766

 

END

 

 

POSSFEFWSFWSEFD