Transaction in Own Shares

RNS Number : 7304F

RELX PLC

19 May 2017

 

19 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 146,222 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1621.2418 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 72,488,863 ordinary shares in treasury, and has 1,072,519,227 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,073,576 shares.

RELX NV announces that today it purchased through UBS Limited 130,190 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1983 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,613,172 ordinary shares in treasury, and has 955,607,701 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,408,794 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:	19 May 2017
Number of ordinary shares purchased:	146,222
Volume weighted average price paid per share (p):	1621.2418

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
19-May-2017	15:27:08	915	1625.00	XLON	1362214
19-May-2017	15:27:08	1,321	1625.00	XLON	1362207
19-May-2017	15:27:08	1,082	1625.00	XLON	1362200
19-May-2017	15:25:40	151	1626.00	XLON	1355953
19-May-2017	15:25:40	1,513	1626.00	XLON	1355951
19-May-2017	15:25:40	100	1626.00	XLON	1355949
19-May-2017	15:23:40	1,147	1626.00	XLON	1348238
19-May-2017	15:23:40	742	1626.00	XLON	1348236
19-May-2017	15:21:15	216	1625.00	XLON	1338819
19-May-2017	15:18:54	598	1626.00	XLON	1327512
19-May-2017	15:18:54	700	1626.00	XLON	1327510
19-May-2017	15:18:54	773	1626.00	XLON	1327508
19-May-2017	15:18:54	1,866	1626.00	XLON	1327504
19-May-2017	15:18:54	259	1626.00	XLON	1327506
19-May-2017	15:05:46	1,059	1622.00	XLON	1283656
19-May-2017	15:05:46	157	1622.00	XLON	1283654
19-May-2017	15:05:46	500	1622.00	XLON	1283652
19-May-2017	15:05:46	78	1622.00	XLON	1283649
19-May-2017	14:58:55	676	1622.00	XLON	1260438
19-May-2017	14:58:55	732	1622.00	XLON	1260436
19-May-2017	14:57:16	1,454	1622.00	XLON	1255695
19-May-2017	14:52:23	1,463	1622.00	XLON	1244037
19-May-2017	14:49:55	887	1622.00	XLON	1238328
19-May-2017	14:49:55	351	1622.00	XLON	1238330
19-May-2017	14:43:25	193	1622.00	XLON	1217466
19-May-2017	14:43:25	1,127	1622.00	XLON	1217464
19-May-2017	14:42:21	272	1622.00	XLON	1214749
19-May-2017	14:42:21	810	1622.00	XLON	1214747
19-May-2017	14:42:21	137	1622.00	XLON	1214745
19-May-2017	14:38:22	370	1621.00	XLON	1205045
19-May-2017	14:38:22	924	1621.00	XLON	1205043
19-May-2017	14:32:26	806	1622.00	XLON	1188548
19-May-2017	14:32:25	544	1622.00	XLON	1188542
19-May-2017	14:31:14	196	1622.00	XLON	1185944
19-May-2017	14:30:48	624	1622.00	XLON	1184927
19-May-2017	14:30:48	631	1622.00	XLON	1184925
19-May-2017	14:23:23	1,439	1623.00	XLON	1163293
19-May-2017	14:23:23	438	1623.00	XLON	1163291
19-May-2017	14:22:04	40	1623.00	XLON	1159452
19-May-2017	14:20:37	335	1623.00	XLON	1155542
19-May-2017	14:20:37	487	1623.00	XLON	1155540
19-May-2017	14:13:47	550	1623.00	XLON	1135453
19-May-2017	14:13:47	750	1623.00	XLON	1135451
19-May-2017	14:13:47	153	1623.00	XLON	1135426
19-May-2017	14:13:47	1,105	1623.00	XLON	1135428
19-May-2017	14:13:47	1,341	1623.00	XLON	1135430
19-May-2017	14:00:43	340	1623.00	XLON	1102600
19-May-2017	14:00:43	673	1623.00	XLON	1102596
19-May-2017	14:00:43	193	1623.00	XLON	1102594
19-May-2017	13:57:36	1,249	1623.00	XLON	1094978
19-May-2017	13:56:50	1,227	1624.00	XLON	1092375
19-May-2017	13:50:56	1,142	1625.00	XLON	1077537
19-May-2017	13:50:56	196	1625.00	XLON	1077535
19-May-2017	13:45:05	1,478	1625.00	XLON	1063932
19-May-2017	13:43:33	1,366	1626.00	XLON	1060266
19-May-2017	13:40:50	181	1626.00	XLON	1054237
19-May-2017	13:38:52	673	1626.00	XLON	1049354
19-May-2017	13:38:52	365	1626.00	XLON	1049351
19-May-2017	13:30:40	539	1625.00	XLON	1030530
19-May-2017	13:30:40	690	1625.00	XLON	1030528
19-May-2017	13:27:46	1,208	1625.00	XLON	1023527
19-May-2017	13:27:04	1,254	1626.00	XLON	1022478
19-May-2017	13:17:25	1,245	1625.00	XLON	1005182
19-May-2017	13:17:25	174	1625.00	XLON	1005180
19-May-2017	13:12:38	816	1625.00	XLON	997700
19-May-2017	13:12:38	417	1625.00	XLON	997681
19-May-2017	13:07:58	1,298	1624.00	XLON	990176
19-May-2017	13:04:31	1,407	1624.00	XLON	984776
19-May-2017	12:55:31	1,221	1622.00	XLON	970959
19-May-2017	12:51:20	1,438	1624.00	XLON	965253
19-May-2017	12:44:03	1,350	1624.00	XLON	954663
19-May-2017	12:41:07	1,321	1624.00	XLON	950523
19-May-2017	12:41:06	600	1624.00	XLON	950517
19-May-2017	12:38:49	631	1624.00	XLON	947348
19-May-2017	12:34:19	1,285	1624.00	XLON	940661
19-May-2017	12:34:19	1,322	1624.00	XLON	940659
19-May-2017	12:33:14	1,715	1624.00	XLON	939179
19-May-2017	11:59:13	1,332	1621.00	XLON	897154
19-May-2017	11:57:24	930	1621.00	XLON	895203
19-May-2017	11:57:24	546	1621.00	XLON	895201
19-May-2017	11:50:06	97	1621.00	XLON	886639
19-May-2017	11:50:06	1,102	1621.00	XLON	886637
19-May-2017	11:47:15	613	1621.00	XLON	883436
19-May-2017	11:46:27	603	1621.00	XLON	882841
19-May-2017	11:32:48	1,448	1621.00	XLON	868450
19-May-2017	11:23:26	1,219	1622.00	XLON	859194
19-May-2017	11:13:22	363	1621.00	XLON	848929
19-May-2017	11:13:22	775	1621.00	XLON	848927
19-May-2017	11:13:22	326	1621.00	XLON	848925
19-May-2017	11:08:47	1,472	1622.00	XLON	843229
19-May-2017	10:59:56	1,469	1621.00	XLON	832398
19-May-2017	10:56:30	1,262	1622.00	XLON	828361
19-May-2017	10:50:34	1,384	1622.00	XLON	821347
19-May-2017	10:50:15	1,897	1623.00	XLON	820868
19-May-2017	10:49:07	3,156	1624.00	XLON	819561
19-May-2017	10:30:40	329	1622.00	XLON	800694
19-May-2017	10:30:40	1,132	1622.00	XLON	800692
19-May-2017	10:06:49	693	1619.00	XLON	775195
19-May-2017	10:06:49	709	1619.00	XLON	775193
19-May-2017	10:05:15	1,455	1619.00	XLON	773492
19-May-2017	10:03:31	953	1619.00	XLON	771235
19-May-2017	10:03:31	621	1619.00	XLON	771233
19-May-2017	09:59:36	580	1620.00	XLON	766123
19-May-2017	09:59:36	827	1620.00	XLON	766121
19-May-2017	09:59:36	1,410	1620.00	XLON	766119
19-May-2017	09:35:11	274	1618.00	XLON	725494
19-May-2017	09:35:11	596	1618.00	XLON	725492
19-May-2017	09:35:10	557	1618.00	XLON	725484
19-May-2017	09:27:21	1,239	1619.00	XLON	712845
19-May-2017	09:22:32	409	1619.00	XLON	706216
19-May-2017	09:22:32	912	1619.00	XLON	706214
19-May-2017	09:19:15	700	1619.00	XLON	701299
19-May-2017	09:19:15	652	1619.00	XLON	701301
19-May-2017	09:18:51	1,229	1619.00	XLON	700683
19-May-2017	09:18:09	1,205	1619.00	XLON	698980
19-May-2017	09:18:09	3,271	1619.00	XLON	698978
19-May-2017	09:18:09	1,852	1619.00	XLON	698976
19-May-2017	09:15:50	179	1620.00	XLON	695556
19-May-2017	09:15:50	800	1620.00	XLON	695554
19-May-2017	09:15:50	400	1620.00	XLON	695552
19-May-2017	09:15:37	102	1620.00	XLON	695156
19-May-2017	09:15:37	458	1620.00	XLON	695154
19-May-2017	09:15:37	1,386	1620.00	XLON	695152
19-May-2017	09:15:27	173	1619.00	XLON	694718
19-May-2017	09:03:24	1,202	1616.00	XLON	673894
19-May-2017	08:58:59	1,269	1616.00	XLON	666102
19-May-2017	08:58:30	262	1616.00	XLON	665317
19-May-2017	08:56:50	710	1616.00	XLON	662132
19-May-2017	08:55:10	224	1616.00	XLON	659099
19-May-2017	08:48:04	949	1616.00	XLON	646060
19-May-2017	08:48:04	400	1616.00	XLON	646058
19-May-2017	08:44:51	1,271	1616.00	XLON	640478
19-May-2017	08:40:14	1,394	1617.00	XLON	631958
19-May-2017	08:37:12	547	1616.00	XLON	626494
19-May-2017	08:30:10	1,479	1615.00	XLON	613699
19-May-2017	08:26:46	1,430	1616.00	XLON	608316
19-May-2017	08:22:23	1,428	1617.00	XLON	601317
19-May-2017	08:15:13	1,262	1616.00	XLON	590552
19-May-2017	08:15:13	10	1616.00	XLON	590550
19-May-2017	08:13:34	1,351	1616.00	XLON	587886
19-May-2017	08:06:12	1,368	1616.00	XLON	574942
19-May-2017	08:06:12	27	1616.00	XLON	574940
19-May-2017	08:01:28	585	1617.00	XLON	567803
19-May-2017	08:01:28	750	1617.00	XLON	567801
19-May-2017	08:01:28	591	1617.00	XLON	567799
19-May-2017	08:01:28	750	1617.00	XLON	567797
19-May-2017	07:54:56	1,318	1617.00	XLON	553398
19-May-2017	07:47:11	370	1618.00	XLON	538074
19-May-2017	07:47:11	700	1618.00	XLON	538072
19-May-2017	07:47:11	376	1618.00	XLON	538070
19-May-2017	07:44:30	1,026	1618.00	XLON	533036
19-May-2017	07:42:48	187	1618.00	XLON	530342
19-May-2017	07:37:16	998	1619.00	XLON	520934
19-May-2017	07:37:16	385	1619.00	XLON	520932
19-May-2017	07:33:10	1,032	1622.00	XLON	513140
19-May-2017	07:33:10	178	1622.00	XLON	513138
19-May-2017	07:32:07	1,377	1622.00	XLON	511378
19-May-2017	07:25:05	1,326	1621.00	XLON	498997
19-May-2017	07:21:32	633	1622.00	XLON	492130
19-May-2017	07:21:32	200	1622.00	XLON	492123
19-May-2017	07:21:32	258	1622.00	XLON	492121
19-May-2017	07:21:32	131	1622.00	XLON	492119
19-May-2017	07:21:32	54	1622.00	XLON	492117
19-May-2017	07:21:32	106	1622.00	XLON	492115
19-May-2017	07:18:24	342	1622.00	XLON	486571
19-May-2017	07:18:24	50	1622.00	XLON	486569
19-May-2017	07:18:24	964	1622.00	XLON	486567
19-May-2017	07:17:05	2	1622.00	XLON	484103
19-May-2017	07:17:05	1,307	1622.00	XLON	484105
19-May-2017	07:13:17	321	1619.00	XLON	476899
19-May-2017	07:13:17	57	1619.00	XLON	476897
19-May-2017	07:13:17	454	1619.00	XLON	476895
19-May-2017	07:13:17	378	1619.00	XLON	476893
19-May-2017	07:08:14	1,357	1619.00	XLON	468252
19-May-2017	07:06:33	1,252	1617.00	XLON	464813
19-May-2017	07:04:31	1,221	1618.00	XLON	460861
19-May-2017	07:02:26	1,019	1619.00	XLON	458100
19-May-2017	07:02:26	251	1619.00	XLON	458098
19-May-2017	07:02:14	1,210	1620.00	XLON	457632

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:	19 May 2017
Number of ordinary shares purchased:	130,190
Volume weighted average price paid per share (€):	18.1983

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
19-May-2017	15:27:46	720	18.25	XAMS	1364326
19-May-2017	15:27:46	425	18.25	XAMS	1364324
19-May-2017	15:27:02	216	18.25	XAMS	1361887
19-May-2017	15:26:14	434	18.25	XAMS	1359545
19-May-2017	15:25:26	4	18.255	XAMS	1354866
19-May-2017	15:25:26	400	18.255	XAMS	1354864
19-May-2017	15:25:26	61	18.255	XAMS	1354862
19-May-2017	15:25:26	199	18.255	XAMS	1354860
19-May-2017	15:24:12	672	18.25	XAMS	1350334
19-May-2017	15:24:12	151	18.25	XAMS	1350332
19-May-2017	15:24:12	465	18.25	XAMS	1350330
19-May-2017	15:21:47	661	18.25	XAMS	1341158
19-May-2017	15:19:17	530	18.25	XAMS	1329288
19-May-2017	15:19:17	213	18.25	XAMS	1329286
19-May-2017	15:19:16	712	18.255	XAMS	1329250
19-May-2017	15:17:22	331	18.255	XAMS	1322259
19-May-2017	15:17:22	91	18.255	XAMS	1322261
19-May-2017	15:17:22	848	18.255	XAMS	1322251
19-May-2017	15:15:50	19	18.255	XAMS	1316552
19-May-2017	15:15:50	638	18.255	XAMS	1316550
19-May-2017	15:13:56	652	18.255	XAMS	1309348
19-May-2017	15:13:56	1454	18.255	XAMS	1309346
19-May-2017	15:05:38	631	18.215	XAMS	1283153
19-May-2017	15:05:37	909	18.22	XAMS	1283131
19-May-2017	15:03:28	700	18.215	XAMS	1276881
19-May-2017	14:58:49	545	18.205	XAMS	1260002
19-May-2017	14:58:42	80	18.205	XAMS	1259855
19-May-2017	14:57:13	600	18.215	XAMS	1255579
19-May-2017	14:56:08	666	18.215	XAMS	1253219
19-May-2017	14:53:08	564	18.215	XAMS	1245455
19-May-2017	14:53:08	82	18.215	XAMS	1245452
19-May-2017	14:52:16	668	18.21	XAMS	1243764
19-May-2017	14:49:08	304	18.215	XAMS	1236262
19-May-2017	14:48:52	342	18.215	XAMS	1235519
19-May-2017	14:48:50	2	18.215	XAMS	1235450
19-May-2017	14:47:06	425	18.215	XAMS	1230951
19-May-2017	14:47:06	247	18.215	XAMS	1230931
19-May-2017	14:43:28	628	18.22	XAMS	1217535
19-May-2017	14:43:28	672	18.22	XAMS	1217530
19-May-2017	14:42:21	801	18.22	XAMS	1214751
19-May-2017	14:36:33	725	18.215	XAMS	1200116
19-May-2017	14:33:26	614	18.22	XAMS	1191615
19-May-2017	14:30:48	167	18.22	XAMS	1184896
19-May-2017	14:30:46	457	18.22	XAMS	1184821
19-May-2017	14:30:22	94	18.225	XAMS	1183670
19-May-2017	14:30:22	635	18.225	XAMS	1183668
19-May-2017	14:25:16	693	18.22	XAMS	1168297
19-May-2017	14:25:16	744	18.225	XAMS	1168290
19-May-2017	14:23:23	461	18.225	XAMS	1163299
19-May-2017	14:23:23	236	18.225	XAMS	1163297
19-May-2017	14:17:43	697	18.225	XAMS	1147269
19-May-2017	14:17:43	38	18.225	XAMS	1147267
19-May-2017	14:14:00	181	18.23	XAMS	1135924
19-May-2017	14:14:00	533	18.23	XAMS	1135922
19-May-2017	14:11:37	744	18.23	XAMS	1129442
19-May-2017	14:11:29	96	18.235	XAMS	1128695
19-May-2017	14:11:29	506	18.235	XAMS	1128693
19-May-2017	14:08:57	69	18.235	XAMS	1121764
19-May-2017	14:05:52	704	18.23	XAMS	1114463
19-May-2017	14:03:40	174	18.21	XAMS	1109213
19-May-2017	14:03:40	121	18.21	XAMS	1109207
19-May-2017	14:00:43	726	18.225	XAMS	1102598
19-May-2017	14:00:43	663	18.225	XAMS	1102586
19-May-2017	13:57:28	735	18.22	XAMS	1094618
19-May-2017	13:56:37	128	18.24	XAMS	1091692
19-May-2017	13:56:37	535	18.24	XAMS	1091690
19-May-2017	13:56:04	742	18.245	XAMS	1090480
19-May-2017	13:56:00	458	18.25	XAMS	1090333
19-May-2017	13:56:00	236	18.25	XAMS	1090331
19-May-2017	13:54:52	78	18.25	XAMS	1087562
19-May-2017	13:52:09	200	18.235	XAMS	1081144
19-May-2017	13:51:18	388	18.235	XAMS	1078441
19-May-2017	13:51:17	649	18.24	XAMS	1078388
19-May-2017	13:48:44	708	18.24	XAMS	1072203
19-May-2017	13:47:27	478	18.235	XAMS	1069392
19-May-2017	13:47:27	193	18.235	XAMS	1069390
19-May-2017	13:47:27	663	18.245	XAMS	1069388
19-May-2017	13:45:06	558	18.245	XAMS	1063982
19-May-2017	13:45:05	100	18.245	XAMS	1063939
19-May-2017	13:45:05	42	18.245	XAMS	1063937
19-May-2017	13:43:33	627	18.255	XAMS	1060261
19-May-2017	13:42:11	164	18.25	XAMS	1057116
19-May-2017	13:40:56	715	18.26	XAMS	1054464
19-May-2017	13:39:42	735	18.265	XAMS	1051416
19-May-2017	13:39:08	700	18.27	XAMS	1050021
19-May-2017	13:39:08	125	18.27	XAMS	1050023
19-May-2017	13:34:45	697	18.25	XAMS	1039519
19-May-2017	13:34:39	718	18.25	XAMS	1039068
19-May-2017	13:34:36	611	18.25	XAMS	1038970
19-May-2017	13:34:01	25	18.25	XAMS	1037934
19-May-2017	13:30:29	501	18.25	XAMS	1029994
19-May-2017	13:30:29	147	18.25	XAMS	1029990
19-May-2017	13:30:29	52	18.25	XAMS	1029988
19-May-2017	13:29:06	626	18.25	XAMS	1026037
19-May-2017	13:27:07	628	18.255	XAMS	1022534
19-May-2017	13:27:07	32	18.255	XAMS	1022532
19-May-2017	13:27:05	707	18.26	XAMS	1022504
19-May-2017	13:22:30	166	18.235	XAMS	1013627
19-May-2017	13:22:30	460	18.235	XAMS	1013625
19-May-2017	13:17:25	340	18.25	XAMS	1005186
19-May-2017	13:17:25	400	18.25	XAMS	1005184
19-May-2017	13:17:25	670	18.255	XAMS	1005178
19-May-2017	13:12:38	692	18.255	XAMS	997704
19-May-2017	13:12:38	5	18.255	XAMS	997702
19-May-2017	13:10:25	89	18.255	XAMS	994423
19-May-2017	13:10:25	568	18.255	XAMS	994420
19-May-2017	13:07:58	670	18.245	XAMS	990174
19-May-2017	13:04:31	641	18.245	XAMS	984783
19-May-2017	13:04:31	690	18.25	XAMS	984774
19-May-2017	12:59:34	734	18.235	XAMS	977012
19-May-2017	12:55:31	717	18.235	XAMS	970973
19-May-2017	12:51:28	11	18.24	XAMS	965424
19-May-2017	12:51:23	734	18.24	XAMS	965321
19-May-2017	12:51:20	315	18.24	XAMS	965257
19-May-2017	12:51:20	326	18.24	XAMS	965255
19-May-2017	12:45:59	705	18.23	XAMS	957597
19-May-2017	12:45:59	34	18.23	XAMS	957595
19-May-2017	12:42:13	740	18.225	XAMS	952232
19-May-2017	12:41:07	648	18.225	XAMS	950525
19-May-2017	12:35:37	745	18.205	XAMS	942502
19-May-2017	12:34:19	726	18.2	XAMS	940677
19-May-2017	12:33:04	662	18.205	XAMS	939010
19-May-2017	12:31:23	692	18.205	XAMS	936755
19-May-2017	12:25:02	69	18.21	XAMS	927665
19-May-2017	12:25:02	568	18.21	XAMS	927663
19-May-2017	12:21:02	112	18.205	XAMS	922920
19-May-2017	12:20:56	500	18.205	XAMS	922816
19-May-2017	12:20:20	648	18.21	XAMS	922180
19-May-2017	12:16:33	654	18.19	XAMS	917923
19-May-2017	12:11:43	651	18.175	XAMS	912136
19-May-2017	12:08:25	375	18.175	XAMS	908927
19-May-2017	12:08:16	251	18.175	XAMS	908786
19-May-2017	12:02:13	715	18.17	XAMS	901804
19-May-2017	12:00:21	748	18.175	XAMS	898768
19-May-2017	11:57:23	730	18.185	XAMS	895113
19-May-2017	11:50:06	719	18.185	XAMS	886643
19-May-2017	11:45:55	745	18.185	XAMS	882018
19-May-2017	11:45:37	615	18.19	XAMS	881776
19-May-2017	11:39:24	240	18.18	XAMS	875073
19-May-2017	11:37:22	640	18.185	XAMS	873067
19-May-2017	11:33:01	131	18.195	XAMS	868671
19-May-2017	11:33:01	579	18.195	XAMS	868669
19-May-2017	11:31:13	232	18.195	XAMS	866859
19-May-2017	11:31:13	374	18.195	XAMS	866857
19-May-2017	11:27:25	401	18.195	XAMS	863087
19-May-2017	11:27:25	203	18.195	XAMS	863085
19-May-2017	11:25:54	666	18.2	XAMS	861706
19-May-2017	11:23:27	605	18.2	XAMS	859206
19-May-2017	11:23:27	374	18.2	XAMS	859204
19-May-2017	11:23:27	271	18.2	XAMS	859202
19-May-2017	11:19:44	480	18.2	XAMS	855295
19-May-2017	11:10:47	592	18.19	XAMS	845426
19-May-2017	11:10:47	43	18.19	XAMS	845428
19-May-2017	11:08:48	169	18.2	XAMS	843271
19-May-2017	11:08:48	570	18.2	XAMS	843269
19-May-2017	11:02:58	698	18.21	XAMS	836598
19-May-2017	11:02:26	157	18.22	XAMS	835841
19-May-2017	11:02:26	460	18.22	XAMS	835839
19-May-2017	10:59:01	743	18.205	XAMS	831207
19-May-2017	10:56:30	630	18.215	XAMS	828352
19-May-2017	10:52:05	692	18.215	XAMS	823085
19-May-2017	10:50:15	749	18.23	XAMS	820870
19-May-2017	10:49:18	143	18.23	XAMS	819812
19-May-2017	10:49:18	529	18.23	XAMS	819810
19-May-2017	10:47:26	718	18.22	XAMS	817545
19-May-2017	10:44:41	685	18.22	XAMS	814378
19-May-2017	10:42:10	835	18.22	XAMS	811685
19-May-2017	10:29:27	652	18.195	XAMS	799437
19-May-2017	10:29:25	181	18.195	XAMS	799404
19-May-2017	10:29:25	506	18.195	XAMS	799402
19-May-2017	10:21:53	624	18.175	XAMS	791074
19-May-2017	10:21:37	665	18.18	XAMS	790699
19-May-2017	10:16:20	696	18.18	XAMS	785295
19-May-2017	10:12:42	717	18.175	XAMS	781590
19-May-2017	10:08:07	654	18.18	XAMS	776919
19-May-2017	10:05:16	645	18.19	XAMS	773503
19-May-2017	10:02:28	698	18.195	XAMS	769850
19-May-2017	09:59:40	631	18.195	XAMS	766245
19-May-2017	09:56:29	713	18.195	XAMS	760544
19-May-2017	09:50:43	662	18.17	XAMS	750134
19-May-2017	09:45:44	618	18.17	XAMS	742373
19-May-2017	09:43:56	645	18.17	XAMS	739569
19-May-2017	09:39:02	488	18.17	XAMS	731649
19-May-2017	09:39:02	158	18.17	XAMS	731647
19-May-2017	09:37:35	634	18.175	XAMS	729022
19-May-2017	09:35:09	605	18.175	XAMS	725423
19-May-2017	09:32:11	622	18.175	XAMS	720200
19-May-2017	09:27:21	715	18.185	XAMS	712847
19-May-2017	09:27:14	679	18.19	XAMS	712639
19-May-2017	09:26:20	486	18.195	XAMS	711354
19-May-2017	09:26:20	234	18.195	XAMS	711341
19-May-2017	09:21:28	731	18.19	XAMS	704540
19-May-2017	09:19:15	342	18.18	XAMS	701305
19-May-2017	09:19:15	400	18.18	XAMS	701303
19-May-2017	09:19:15	593	18.185	XAMS	701297
19-May-2017	09:19:15	148	18.185	XAMS	701295
19-May-2017	09:16:38	773	18.18	XAMS	696707
19-May-2017	09:16:38	323	18.18	XAMS	696705
19-May-2017	09:09:59	53	18.16	XAMS	684959
19-May-2017	09:08:47	387	18.155	XAMS	682803
19-May-2017	09:08:44	677	18.16	XAMS	682735
19-May-2017	09:06:46	602	18.15	XAMS	679681
19-May-2017	09:00:41	173	18.135	XAMS	669632
19-May-2017	09:00:41	500	18.135	XAMS	669630
19-May-2017	08:57:43	716	18.14	XAMS	663698
19-May-2017	08:57:40	683	18.145	XAMS	663562
19-May-2017	08:54:41	656	18.15	XAMS	658401
19-May-2017	08:53:13	743	18.15	XAMS	655738
19-May-2017	08:47:37	741	18.13	XAMS	645337
19-May-2017	08:46:13	547	18.135	XAMS	642972
19-May-2017	08:46:13	164	18.135	XAMS	642970
19-May-2017	08:40:14	317	18.14	XAMS	631980
19-May-2017	08:39:30	386	18.14	XAMS	630344
19-May-2017	08:36:30	718	18.145	XAMS	625243
19-May-2017	08:33:20	679	18.145	XAMS	619609
19-May-2017	08:33:17	4	18.15	XAMS	619534
19-May-2017	08:33:17	660	18.15	XAMS	619532
19-May-2017	08:31:53	237	18.145	XAMS	616856
19-May-2017	08:31:53	446	18.145	XAMS	616854
19-May-2017	08:26:16	278	18.145	XAMS	607496
19-May-2017	08:26:16	417	18.145	XAMS	607498
19-May-2017	08:22:50	653	18.145	XAMS	601916
19-May-2017	08:18:43	622	18.14	XAMS	595442
19-May-2017	08:15:13	688	18.13	XAMS	590555
19-May-2017	08:13:34	717	18.13	XAMS	587888
19-May-2017	08:12:01	685	18.12	XAMS	585696
19-May-2017	08:07:24	81	18.115	XAMS	576597
19-May-2017	08:07:24	565	18.115	XAMS	576595
19-May-2017	08:06:09	631	18.12	XAMS	574836
19-May-2017	08:01:28	223	18.13	XAMS	567793
19-May-2017	08:01:28	467	18.13	XAMS	567791
19-May-2017	07:59:21	701	18.14	XAMS	563690
19-May-2017	07:56:56	693	18.13	XAMS	557775
19-May-2017	07:54:56	721	18.125	XAMS	553402
19-May-2017	07:54:47	652	18.13	XAMS	553160
19-May-2017	07:47:30	9	18.135	XAMS	538763
19-May-2017	07:47:30	716	18.135	XAMS	538744
19-May-2017	07:47:30	18	18.135	XAMS	538746
19-May-2017	07:44:00	683	18.135	XAMS	532216
19-May-2017	07:39:40	633	18.16	XAMS	525110
19-May-2017	07:36:09	641	18.165	XAMS	519159
19-May-2017	07:32:02	623	18.185	XAMS	511268
19-May-2017	07:29:05	230	18.18	XAMS	505720
19-May-2017	07:29:05	400	18.18	XAMS	505718
19-May-2017	07:27:47	732	18.185	XAMS	503578
19-May-2017	07:24:41	612	18.17	XAMS	498321
19-May-2017	07:22:55	394	18.17	XAMS	494765
19-May-2017	07:22:55	260	18.17	XAMS	494763
19-May-2017	07:20:35	712	18.17	XAMS	490409
19-May-2017	07:17:05	738	18.17	XAMS	484075
19-May-2017	07:15:37	666	18.16	XAMS	481226
19-May-2017	07:13:21	388	18.135	XAMS	477057
19-May-2017	07:13:21	360	18.135	XAMS	477055
19-May-2017	07:13:21	646	18.135	XAMS	477046
19-May-2017	07:09:21	366	18.13	XAMS	470050
19-May-2017	07:09:21	308	18.13	XAMS	470048
19-May-2017	07:09:21	34	18.13	XAMS	470046
19-May-2017	07:09:21	668	18.135	XAMS	470041
19-May-2017	07:08:52	611	18.14	XAMS	469215
19-May-2017	07:07:42	454	18.14	XAMS	467026
19-May-2017	07:07:42	282	18.14	XAMS	467024
19-May-2017	07:06:33	301	18.115	XAMS	464811
19-May-2017	07:06:33	400	18.115	XAMS	464809
19-May-2017	07:02:30	148	18.12	XAMS	458180
19-May-2017	07:02:30	186	18.12	XAMS	458178
19-May-2017	07:02:14	386	18.12	XAMS	457628
19-May-2017	07:02:14	655	18.135	XAMS	457616
19-May-2017	07:01:51	660	18.14	XAMS	456854
19-May-2017	07:00:12	719	18.105	XAMS	452370

 

END

 

 

POSSFDFMUFWSEFI