Transaction in Own Shares

RNS Number : 2401N

RELX PLC

04 May 2018

 

4 May 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 127,629 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1569.7338 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 72,747,980 ordinary shares in treasury, and has 1,051,287,659 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 12,670,194 shares.

RELX NV announces that today it purchased through UBS Limited 113,636 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6541 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 63,846,139 ordinary shares in treasury, and has 936,501,274 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,283,039 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:	4 May 2018
Number of ordinary shares purchased:	127,629
Volume weighted average price paid per share (p):	1569.7338

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
04-May-2018	15:28:09	2,195	1573.50	XLON	1241289
04-May-2018	15:26:56	174	1573.50	XLON	1237813
04-May-2018	15:26:56	699	1573.50	XLON	1237811
04-May-2018	15:26:56	950	1573.50	XLON	1237809
04-May-2018	15:24:34	21	1573.00	XLON	1231503
04-May-2018	15:24:34	631	1573.00	XLON	1231501
04-May-2018	15:23:55	434	1573.00	XLON	1229214
04-May-2018	15:23:55	354	1573.00	XLON	1229212
04-May-2018	15:20:38	591	1572.00	XLON	1218457
04-May-2018	15:20:38	200	1572.00	XLON	1218445
04-May-2018	15:20:03	207	1572.00	XLON	1216599
04-May-2018	15:20:03	482	1572.00	XLON	1216597
04-May-2018	15:20:03	285	1572.00	XLON	1216595
04-May-2018	15:20:03	610	1572.00	XLON	1216593
04-May-2018	15:20:03	304	1572.00	XLON	1216591
04-May-2018	15:16:44	936	1571.00	XLON	1205516
04-May-2018	15:14:06	468	1571.00	XLON	1197788
04-May-2018	15:14:06	803	1571.00	XLON	1197790
04-May-2018	15:11:01	1,149	1571.00	XLON	1189094
04-May-2018	15:07:22	720	1571.00	XLON	1179682
04-May-2018	15:04:37	127	1571.50	XLON	1172330
04-May-2018	15:04:37	949	1571.50	XLON	1172308
04-May-2018	15:03:54	795	1572.00	XLON	1170424
04-May-2018	15:00:11	755	1572.50	XLON	1160972
04-May-2018	15:00:11	35	1572.50	XLON	1160970
04-May-2018	14:58:35	84	1572.50	XLON	1154931
04-May-2018	14:58:35	676	1572.50	XLON	1154933
04-May-2018	14:56:25	97	1572.50	XLON	1150718
04-May-2018	14:56:25	692	1572.50	XLON	1150716
04-May-2018	14:55:15	656	1572.50	XLON	1148222
04-May-2018	14:55:15	807	1572.50	XLON	1148220
04-May-2018	14:52:54	178	1573.00	XLON	1143519
04-May-2018	14:52:54	193	1573.00	XLON	1143517
04-May-2018	14:52:54	38	1573.00	XLON	1143515
04-May-2018	14:52:54	562	1573.00	XLON	1143513
04-May-2018	14:51:19	746	1573.00	XLON	1139910
04-May-2018	14:47:50	777	1573.00	XLON	1132099
04-May-2018	14:46:24	318	1573.50	XLON	1129367
04-May-2018	14:46:24	427	1573.50	XLON	1129365
04-May-2018	14:44:46	146	1573.50	XLON	1126279
04-May-2018	14:44:46	693	1573.50	XLON	1126277
04-May-2018	14:42:04	618	1573.50	XLON	1120063
04-May-2018	14:38:42	208	1573.50	XLON	1112159
04-May-2018	14:38:42	50	1573.50	XLON	1112157
04-May-2018	14:38:28	39	1573.50	XLON	1111414
04-May-2018	14:38:28	379	1573.50	XLON	1111411
04-May-2018	14:38:28	42	1573.50	XLON	1111405
04-May-2018	14:37:05	18	1573.50	XLON	1108609
04-May-2018	14:35:31	139	1574.50	XLON	1105101
04-May-2018	14:35:31	500	1574.50	XLON	1105099
04-May-2018	14:35:31	367	1574.50	XLON	1105095
04-May-2018	14:35:31	93	1574.50	XLON	1105093
04-May-2018	14:35:10	179	1574.50	XLON	1104038
04-May-2018	14:35:10	64	1574.50	XLON	1104036
04-May-2018	14:32:43	694	1575.00	XLON	1098825
04-May-2018	14:30:53	725	1575.00	XLON	1094865
04-May-2018	14:30:39	112	1575.50	XLON	1094257
04-May-2018	14:30:39	587	1575.50	XLON	1094255
04-May-2018	14:25:56	153	1574.50	XLON	1083824
04-May-2018	14:25:56	338	1574.50	XLON	1083822
04-May-2018	14:25:56	292	1574.50	XLON	1083820
04-May-2018	14:25:07	720	1574.50	XLON	1081408
04-May-2018	14:25:06	23	1574.50	XLON	1081378
04-May-2018	14:24:15	52	1574.50	XLON	1079098
04-May-2018	14:24:15	130	1574.50	XLON	1079096
04-May-2018	14:24:15	450	1574.50	XLON	1079094
04-May-2018	14:24:15	120	1574.50	XLON	1079092
04-May-2018	14:21:16	701	1573.50	XLON	1072004
04-May-2018	14:18:35	647	1573.50	XLON	1065322
04-May-2018	14:14:50	706	1574.00	XLON	1054001
04-May-2018	14:10:11	771	1575.50	XLON	1042130
04-May-2018	14:10:11	182	1575.50	XLON	1042106
04-May-2018	14:10:11	650	1575.50	XLON	1042104
04-May-2018	14:10:11	695	1575.50	XLON	1042087
04-May-2018	14:05:33	596	1575.00	XLON	1032244
04-May-2018	14:05:33	126	1575.00	XLON	1032242
04-May-2018	14:05:33	393	1575.50	XLON	1032221
04-May-2018	14:05:33	338	1575.50	XLON	1032219
04-May-2018	14:04:19	693	1574.50	XLON	1029690
04-May-2018	14:04:19	13	1574.50	XLON	1029688
04-May-2018	14:02:03	83	1574.00	XLON	1024337
04-May-2018	14:02:03	653	1574.00	XLON	1024333
04-May-2018	13:57:50	774	1574.00	XLON	1015400
04-May-2018	13:55:51	744	1575.50	XLON	1011533
04-May-2018	13:55:40	295	1576.00	XLON	1010886
04-May-2018	13:55:40	450	1576.00	XLON	1010884
04-May-2018	13:55:40	79	1576.00	XLON	1010882
04-May-2018	13:55:08	395	1576.00	XLON	1009710
04-May-2018	13:55:08	610	1576.00	XLON	1009708
04-May-2018	13:51:17	296	1576.00	XLON	1001794
04-May-2018	13:51:17	463	1576.00	XLON	1001796
04-May-2018	13:47:58	491	1575.50	XLON	994998
04-May-2018	13:47:58	323	1575.50	XLON	994996
04-May-2018	13:46:25	692	1576.00	XLON	991822
04-May-2018	13:43:16	639	1575.50	XLON	985441
04-May-2018	13:40:26	774	1575.50	XLON	980235
04-May-2018	13:38:20	458	1575.00	XLON	976529
04-May-2018	13:38:20	105	1575.00	XLON	976527
04-May-2018	13:38:15	100	1575.00	XLON	976398
04-May-2018	13:33:02	315	1573.00	XLON	964479
04-May-2018	13:33:02	327	1573.00	XLON	964477
04-May-2018	13:33:02	149	1573.00	XLON	964475
04-May-2018	13:32:21	196	1573.00	XLON	962985
04-May-2018	13:32:21	476	1573.00	XLON	962983
04-May-2018	13:30:10	628	1572.50	XLON	958103
04-May-2018	13:30:10	135	1572.50	XLON	958101
04-May-2018	13:30:09	56	1573.00	XLON	958048
04-May-2018	13:30:09	608	1573.00	XLON	958050
04-May-2018	13:26:01	125	1573.00	XLON	950609
04-May-2018	13:26:01	50	1573.00	XLON	950607
04-May-2018	13:25:49	154	1573.00	XLON	950402
04-May-2018	13:25:49	313	1573.00	XLON	950400
04-May-2018	13:21:18	371	1573.00	XLON	944281
04-May-2018	13:21:18	376	1573.00	XLON	944279
04-May-2018	13:19:30	384	1574.00	XLON	941784
04-May-2018	13:19:30	299	1574.00	XLON	941782
04-May-2018	13:14:17	316	1572.50	XLON	935399
04-May-2018	13:14:17	478	1572.50	XLON	935397
04-May-2018	13:12:25	1	1572.00	XLON	933435
04-May-2018	13:12:25	793	1572.00	XLON	933433
04-May-2018	13:09:12	428	1571.50	XLON	929439
04-May-2018	13:09:12	296	1571.50	XLON	929437
04-May-2018	13:05:10	793	1571.00	XLON	924642
04-May-2018	13:02:56	671	1570.50	XLON	921570
04-May-2018	13:02:56	83	1570.50	XLON	921572
04-May-2018	12:59:53	100	1570.00	XLON	917427
04-May-2018	12:59:47	199	1570.00	XLON	917277
04-May-2018	12:56:20	649	1570.00	XLON	913070
04-May-2018	12:51:14	707	1569.50	XLON	906827
04-May-2018	12:51:14	27	1569.50	XLON	906825
04-May-2018	12:49:34	39	1569.50	XLON	904544
04-May-2018	12:49:34	662	1569.50	XLON	904542
04-May-2018	12:46:21	612	1570.00	XLON	900347
04-May-2018	12:46:21	71	1570.00	XLON	900349
04-May-2018	12:40:36	143	1569.00	XLON	893441
04-May-2018	12:40:36	592	1569.00	XLON	893439
04-May-2018	12:37:56	389	1568.50	XLON	889954
04-May-2018	12:37:56	250	1568.50	XLON	889952
04-May-2018	12:37:56	669	1568.50	XLON	889950
04-May-2018	12:37:56	14	1568.50	XLON	889948
04-May-2018	12:36:10	686	1569.00	XLON	887789
04-May-2018	12:32:16	155	1569.00	XLON	882668
04-May-2018	12:32:14	543	1569.00	XLON	882593
04-May-2018	12:32:14	145	1569.00	XLON	882588
04-May-2018	12:32:14	596	1569.00	XLON	882586
04-May-2018	12:29:39	725	1567.50	XLON	875216
04-May-2018	12:26:44	696	1568.00	XLON	871739
04-May-2018	12:24:01	780	1568.00	XLON	868567
04-May-2018	12:18:46	648	1568.00	XLON	863141
04-May-2018	12:12:27	707	1569.00	XLON	856642
04-May-2018	12:09:02	20	1568.00	XLON	853604
04-May-2018	12:09:02	627	1568.00	XLON	853606
04-May-2018	12:06:02	693	1568.50	XLON	850689
04-May-2018	11:58:55	678	1569.00	XLON	843760
04-May-2018	11:54:59	631	1569.00	XLON	840053
04-May-2018	11:54:59	60	1569.00	XLON	840051
04-May-2018	11:49:07	777	1569.50	XLON	833301
04-May-2018	11:45:37	334	1569.50	XLON	829483
04-May-2018	11:45:37	440	1569.50	XLON	829481
04-May-2018	11:42:10	643	1570.00	XLON	825742
04-May-2018	11:38:27	746	1570.50	XLON	822121
04-May-2018	11:28:06	768	1569.00	XLON	810672
04-May-2018	11:27:38	666	1569.50	XLON	810355
04-May-2018	11:18:43	576	1567.50	XLON	801404
04-May-2018	11:18:43	53	1567.50	XLON	801402
04-May-2018	11:18:28	35	1567.50	XLON	801064
04-May-2018	11:14:01	509	1567.50	XLON	797015
04-May-2018	11:12:31	258	1567.50	XLON	795210
04-May-2018	11:09:15	763	1569.50	XLON	791396
04-May-2018	11:04:38	604	1570.00	XLON	787558
04-May-2018	11:04:38	96	1570.00	XLON	787556
04-May-2018	11:03:21	731	1570.00	XLON	786253
04-May-2018	10:58:43	788	1570.50	XLON	780914
04-May-2018	10:53:31	134	1570.00	XLON	775776
04-May-2018	10:53:31	446	1570.00	XLON	775774
04-May-2018	10:53:31	150	1570.00	XLON	775772
04-May-2018	10:48:49	232	1571.00	XLON	771616
04-May-2018	10:48:49	539	1571.00	XLON	771618
04-May-2018	10:43:20	781	1571.50	XLON	766872
04-May-2018	10:41:03	76	1572.00	XLON	764962
04-May-2018	10:41:03	635	1572.00	XLON	764960
04-May-2018	10:35:25	231	1572.50	XLON	760137
04-May-2018	10:35:25	46	1572.50	XLON	760135
04-May-2018	10:35:25	367	1572.50	XLON	760133
04-May-2018	10:32:07	367	1572.50	XLON	756966
04-May-2018	10:32:07	417	1572.50	XLON	756968
04-May-2018	10:27:07	782	1572.50	XLON	752014
04-May-2018	10:22:05	311	1572.00	XLON	746928
04-May-2018	10:21:39	480	1572.00	XLON	746520
04-May-2018	10:21:22	198	1572.00	XLON	746298
04-May-2018	10:21:21	791	1572.00	XLON	746282
04-May-2018	10:21:21	96	1572.00	XLON	746280
04-May-2018	10:15:04	682	1571.00	XLON	740245
04-May-2018	10:12:10	745	1571.00	XLON	737935
04-May-2018	10:02:56	201	1570.50	XLON	728776
04-May-2018	10:02:56	503	1570.50	XLON	728774
04-May-2018	10:01:02	652	1571.00	XLON	726523
04-May-2018	09:54:10	429	1570.50	XLON	713960
04-May-2018	09:54:10	234	1570.50	XLON	713958
04-May-2018	09:50:15	663	1571.00	XLON	703086
04-May-2018	09:48:00	669	1571.00	XLON	699365
04-May-2018	09:44:36	729	1570.50	XLON	693383
04-May-2018	09:44:36	480	1571.00	XLON	693375
04-May-2018	09:44:36	162	1571.00	XLON	693373
04-May-2018	09:44:36	230	1571.00	XLON	693377
04-May-2018	09:44:36	508	1571.00	XLON	693379
04-May-2018	09:34:12	386	1570.50	XLON	677385
04-May-2018	09:34:12	382	1570.50	XLON	677383
04-May-2018	09:27:03	777	1569.00	XLON	666240
04-May-2018	09:26:48	760	1569.50	XLON	665725
04-May-2018	09:26:48	1	1569.50	XLON	665723
04-May-2018	09:25:35	738	1570.00	XLON	664092
04-May-2018	09:17:12	638	1567.50	XLON	651847
04-May-2018	09:16:52	532	1568.00	XLON	651377
04-May-2018	09:16:52	239	1568.00	XLON	651375
04-May-2018	09:14:03	654	1569.50	XLON	647592
04-May-2018	09:09:03	735	1570.50	XLON	640382
04-May-2018	09:09:03	22	1570.50	XLON	640380
04-May-2018	09:07:50	676	1572.00	XLON	638619
04-May-2018	09:06:55	57	1571.00	XLON	637312
04-May-2018	09:06:55	750	1571.00	XLON	637310
04-May-2018	09:06:55	868	1571.00	XLON	637306
04-May-2018	08:55:52	758	1567.50	XLON	616985
04-May-2018	08:47:50	552	1568.00	XLON	604078
04-May-2018	08:47:50	234	1568.00	XLON	604076
04-May-2018	08:46:46	209	1568.00	XLON	602469
04-May-2018	08:46:46	460	1568.00	XLON	602467
04-May-2018	08:39:39	591	1566.50	XLON	590617
04-May-2018	08:39:39	167	1566.50	XLON	590615
04-May-2018	08:38:57	668	1567.00	XLON	589291
04-May-2018	08:35:08	323	1565.50	XLON	584110
04-May-2018	08:35:08	503	1565.50	XLON	584112
04-May-2018	08:32:00	764	1566.00	XLON	579108
04-May-2018	08:25:11	747	1564.00	XLON	568299
04-May-2018	08:25:11	5	1564.00	XLON	568297
04-May-2018	08:20:00	794	1562.50	XLON	560677
04-May-2018	08:18:14	482	1562.50	XLON	557888
04-May-2018	08:18:14	195	1562.50	XLON	557886
04-May-2018	08:12:00	708	1562.50	XLON	548169
04-May-2018	08:09:30	477	1562.50	XLON	544486
04-May-2018	08:09:30	173	1562.50	XLON	544484
04-May-2018	08:04:19	364	1562.00	XLON	532965
04-May-2018	08:04:19	424	1562.00	XLON	532962
04-May-2018	08:01:58	737	1562.00	XLON	529239
04-May-2018	07:58:10	790	1562.50	XLON	521483
04-May-2018	07:55:44	739	1562.50	XLON	514783
04-May-2018	07:55:41	731	1563.00	XLON	514499
04-May-2018	07:52:56	724	1563.00	XLON	508143
04-May-2018	07:50:24	672	1562.00	XLON	502692
04-May-2018	07:45:15	459	1562.50	XLON	493700
04-May-2018	07:45:15	235	1562.50	XLON	493698
04-May-2018	07:44:01	738	1563.00	XLON	491490
04-May-2018	07:38:11	281	1563.00	XLON	480684
04-May-2018	07:38:11	439	1563.00	XLON	480682
04-May-2018	07:35:45	146	1562.00	XLON	476715
04-May-2018	07:35:44	492	1562.00	XLON	476699
04-May-2018	07:34:13	665	1563.00	XLON	473894
04-May-2018	07:30:00	772	1560.50	XLON	465729
04-May-2018	07:29:09	557	1560.50	XLON	464350
04-May-2018	07:29:09	89	1560.50	XLON	464327
04-May-2018	07:28:59	145	1561.00	XLON	463855
04-May-2018	07:28:59	591	1561.00	XLON	463853
04-May-2018	07:27:12	639	1561.00	XLON	460821
04-May-2018	07:26:46	31	1561.00	XLON	460179
04-May-2018	07:22:51	767	1560.00	XLON	453428
04-May-2018	07:21:44	689	1560.00	XLON	451744
04-May-2018	07:18:47	720	1560.50	XLON	447608
04-May-2018	07:18:33	717	1561.00	XLON	447272
04-May-2018	07:15:57	706	1561.50	XLON	443393
04-May-2018	07:15:48	676	1562.00	XLON	443136
04-May-2018	07:13:12	172	1561.00	XLON	439282
04-May-2018	07:13:12	496	1561.00	XLON	439280
04-May-2018	07:12:06	724	1562.00	XLON	437735
04-May-2018	07:11:15	1	1562.00	XLON	436174
04-May-2018	07:11:15	715	1562.00	XLON	436172
04-May-2018	07:07:15	1	1565.00	XLON	429047
04-May-2018	07:07:15	666	1565.00	XLON	429045
04-May-2018	07:05:48	294	1564.00	XLON	425960
04-May-2018	07:05:47	441	1564.00	XLON	425948
04-May-2018	07:04:21	714	1564.00	XLON	422907
04-May-2018	07:02:22	557	1562.00	XLON	417791
04-May-2018	07:02:22	178	1562.00	XLON	417789
04-May-2018	07:02:11	832	1562.50	XLON	417328

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:	4 May 2018
Number of ordinary shares purchased:	113,636
Volume weighted average price paid per share (€):	17.6541

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
04-May-2018	15:27:50	207	17.71	XAMS	1240207
04-May-2018	15:27:50	373	17.71	XAMS	1240203
04-May-2018	15:27:50	200	17.71	XAMS	1240201
04-May-2018	15:27:50	100	17.705	XAMS	1240199
04-May-2018	15:27:50	400	17.71	XAMS	1240205
04-May-2018	15:27:50	734	17.705	XAMS	1240197
04-May-2018	15:27:02	129	17.71	XAMS	1238108
04-May-2018	15:27:02	230	17.71	XAMS	1238106
04-May-2018	15:27:02	300	17.71	XAMS	1238104
04-May-2018	15:25:13	464	17.705	XAMS	1233414
04-May-2018	15:25:13	705	17.705	XAMS	1233412
04-May-2018	15:23:45	94	17.705	XAMS	1228682
04-May-2018	15:23:45	550	17.705	XAMS	1228680
04-May-2018	15:22:18	609	17.705	XAMS	1224281
04-May-2018	15:20:09	1328	17.695	XAMS	1217125
04-May-2018	15:20:09	698	17.695	XAMS	1217129
04-May-2018	15:20:09	373	17.695	XAMS	1217127
04-May-2018	15:15:00	705	17.675	XAMS	1200283
04-May-2018	15:11:30	166	17.67	XAMS	1190587
04-May-2018	15:11:30	238	17.67	XAMS	1190585
04-May-2018	15:11:28	447	17.67	XAMS	1190506
04-May-2018	15:11:24	746	17.675	XAMS	1190343
04-May-2018	15:07:23	742	17.67	XAMS	1179752
04-May-2018	15:04:37	691	17.67	XAMS	1172306
04-May-2018	15:03:31	740	17.675	XAMS	1169659
04-May-2018	15:00:17	656	17.67	XAMS	1161543
04-May-2018	14:57:32	742	17.67	XAMS	1152880
04-May-2018	14:56:25	671	17.67	XAMS	1150714
04-May-2018	14:55:10	43	17.67	XAMS	1148031
04-May-2018	14:55:10	680	17.67	XAMS	1148029
04-May-2018	14:52:52	617	17.675	XAMS	1143448
04-May-2018	14:52:52	701	17.68	XAMS	1143379
04-May-2018	14:52:52	852	17.68	XAMS	1143377
04-May-2018	14:46:24	655	17.67	XAMS	1129363
04-May-2018	14:43:34	710	17.675	XAMS	1123332
04-May-2018	14:43:28	645	17.68	XAMS	1123182
04-May-2018	14:43:14	262	17.68	XAMS	1122770
04-May-2018	14:42:06	348	17.68	XAMS	1120197
04-May-2018	14:38:37	174	17.68	XAMS	1111869
04-May-2018	14:38:28	240	17.68	XAMS	1111409
04-May-2018	14:38:28	216	17.68	XAMS	1111407
04-May-2018	14:35:31	737	17.69	XAMS	1105103
04-May-2018	14:35:31	683	17.69	XAMS	1105091
04-May-2018	14:32:41	628	17.695	XAMS	1098678
04-May-2018	14:30:41	3	17.7	XAMS	1094423
04-May-2018	14:30:40	238	17.7	XAMS	1094320
04-May-2018	14:30:40	409	17.7	XAMS	1094314
04-May-2018	14:30:20	382	17.705	XAMS	1093689
04-May-2018	14:30:20	225	17.705	XAMS	1093687
04-May-2018	14:26:15	646	17.705	XAMS	1084490
04-May-2018	14:24:15	189	17.705	XAMS	1079089
04-May-2018	14:24:15	444	17.705	XAMS	1079087
04-May-2018	14:24:12	207	17.71	XAMS	1078940
04-May-2018	14:24:12	466	17.71	XAMS	1078938
04-May-2018	14:24:12	5	17.71	XAMS	1078936
04-May-2018	14:21:07	45	17.695	XAMS	1071444
04-May-2018	14:21:07	100	17.695	XAMS	1071446
04-May-2018	14:21:07	100	17.695	XAMS	1071448
04-May-2018	14:21:07	394	17.695	XAMS	1071450
04-May-2018	14:17:57	717	17.7	XAMS	1063543
04-May-2018	14:15:06	265	17.7	XAMS	1055291
04-May-2018	14:15:00	359	17.7	XAMS	1054705
04-May-2018	14:14:54	639	17.705	XAMS	1054258
04-May-2018	14:10:52	745	17.71	XAMS	1043609
04-May-2018	14:10:28	613	17.715	XAMS	1042843
04-May-2018	14:08:05	208	17.715	XAMS	1037918
04-May-2018	14:08:05	326	17.715	XAMS	1037916
04-May-2018	14:08:05	108	17.715	XAMS	1037914
04-May-2018	14:05:33	658	17.72	XAMS	1032223
04-May-2018	14:05:32	681	17.725	XAMS	1032189
04-May-2018	14:02:03	688	17.71	XAMS	1024330
04-May-2018	13:59:35	442	17.71	XAMS	1018927
04-May-2018	13:59:35	255	17.71	XAMS	1018929
04-May-2018	13:58:41	663	17.705	XAMS	1017165
04-May-2018	13:55:42	641	17.72	XAMS	1010987
04-May-2018	13:53:20	260	17.72	XAMS	1005702
04-May-2018	13:53:20	411	17.72	XAMS	1005697
04-May-2018	13:52:47	149	17.725	XAMS	1004679
04-May-2018	13:51:50	506	17.725	XAMS	1002756
04-May-2018	13:51:38	632	17.725	XAMS	1002412
04-May-2018	13:51:20	24	17.725	XAMS	1001875
04-May-2018	13:51:17	654	17.73	XAMS	1001798
04-May-2018	13:46:21	738	17.725	XAMS	991580
04-May-2018	13:45:50	385	17.73	XAMS	990644
04-May-2018	13:45:50	330	17.73	XAMS	990642
04-May-2018	13:43:16	714	17.725	XAMS	985439
04-May-2018	13:41:55	702	17.725	XAMS	982965
04-May-2018	13:40:26	879	17.725	XAMS	980261
04-May-2018	13:40:15	852	17.73	XAMS	979810
04-May-2018	13:35:28	102	17.7	XAMS	970261
04-May-2018	13:35:28	545	17.7	XAMS	970259
04-May-2018	13:33:13	702	17.7	XAMS	964829
04-May-2018	13:30:57	410	17.695	XAMS	960029
04-May-2018	13:30:57	200	17.695	XAMS	960027
04-May-2018	13:30:10	613	17.7	XAMS	958105
04-May-2018	13:27:53	294	17.695	XAMS	952910
04-May-2018	13:27:53	428	17.695	XAMS	952908
04-May-2018	13:23:48	612	17.695	XAMS	947776
04-May-2018	13:21:12	609	17.695	XAMS	944160
04-May-2018	13:19:49	274	17.705	XAMS	942267
04-May-2018	13:19:49	390	17.705	XAMS	942265
04-May-2018	13:15:47	514	17.7	XAMS	937130
04-May-2018	13:15:36	173	17.7	XAMS	936855
04-May-2018	13:14:17	720	17.705	XAMS	935395
04-May-2018	13:09:12	612	17.69	XAMS	929445
04-May-2018	13:09:12	470	17.69	XAMS	929443
04-May-2018	13:09:12	221	17.69	XAMS	929441
04-May-2018	13:09:06	875	17.695	XAMS	929334
04-May-2018	13:07:01	150	17.685	XAMS	927212
04-May-2018	13:05:28	294	17.685	XAMS	925200
04-May-2018	13:05:28	421	17.685	XAMS	925198
04-May-2018	12:56:52	100	17.66	XAMS	913612
04-May-2018	12:56:52	582	17.66	XAMS	913610
04-May-2018	12:50:55	78	17.66	XAMS	906322
04-May-2018	12:50:54	347	17.66	XAMS	906282
04-May-2018	12:50:38	195	17.66	XAMS	905973
04-May-2018	12:46:40	615	17.665	XAMS	900832
04-May-2018	12:46:40	52	17.665	XAMS	900818
04-May-2018	12:43:14	518	17.66	XAMS	896541
04-May-2018	12:43:14	106	17.66	XAMS	896539
04-May-2018	12:37:22	239	17.65	XAMS	889314
04-May-2018	12:37:22	400	17.65	XAMS	889312
04-May-2018	12:35:24	723	17.665	XAMS	886909
04-May-2018	12:34:31	659	17.665	XAMS	885836
04-May-2018	12:32:53	562	17.67	XAMS	883518
04-May-2018	12:32:53	154	17.67	XAMS	883516
04-May-2018	12:29:52	618	17.635	XAMS	875874
04-May-2018	12:29:34	645	17.64	XAMS	875086
04-May-2018	12:22:12	657	17.645	XAMS	866706
04-May-2018	12:18:01	226	17.645	XAMS	862107
04-May-2018	12:18:01	240	17.645	XAMS	862109
04-May-2018	12:18:01	199	17.645	XAMS	862105
04-May-2018	12:13:53	704	17.65	XAMS	857905
04-May-2018	12:06:02	608	17.65	XAMS	850693
04-May-2018	12:06:02	115	17.65	XAMS	850691
04-May-2018	12:00:48	692	17.645	XAMS	845495
04-May-2018	12:00:27	601	17.645	XAMS	845289
04-May-2018	11:54:59	491	17.65	XAMS	840059
04-May-2018	11:54:59	109	17.65	XAMS	840057
04-May-2018	11:50:10	645	17.655	XAMS	834472
04-May-2018	11:42:10	633	17.66	XAMS	825744
04-May-2018	11:37:47	686	17.665	XAMS	821383
04-May-2018	11:27:38	672	17.66	XAMS	810357
04-May-2018	11:18:44	630	17.635	XAMS	801411
04-May-2018	11:18:44	62	17.635	XAMS	801413
04-May-2018	11:12:20	601	17.64	XAMS	795103
04-May-2018	11:07:16	626	17.665	XAMS	789850
04-May-2018	11:07:16	6	17.665	XAMS	789848
04-May-2018	11:03:20	673	17.665	XAMS	786045
04-May-2018	10:57:58	691	17.67	XAMS	779996
04-May-2018	10:51:07	744	17.67	XAMS	773677
04-May-2018	10:50:20	540	17.68	XAMS	773201
04-May-2018	10:50:20	175	17.68	XAMS	773199
04-May-2018	10:41:22	699	17.685	XAMS	765243
04-May-2018	10:35:25	657	17.685	XAMS	760139
04-May-2018	10:25:59	650	17.695	XAMS	750915
04-May-2018	10:22:05	272	17.685	XAMS	746930
04-May-2018	10:22:05	400	17.685	XAMS	746926
04-May-2018	10:22:05	480	17.685	XAMS	746905
04-May-2018	10:22:05	237	17.685	XAMS	746907
04-May-2018	10:18:03	632	17.675	XAMS	742835
04-May-2018	10:12:10	708	17.66	XAMS	737933
04-May-2018	10:02:39	633	17.655	XAMS	728537
04-May-2018	09:58:17	665	17.65	XAMS	722361
04-May-2018	09:47:23	687	17.66	XAMS	698380
04-May-2018	09:44:36	459	17.655	XAMS	693387
04-May-2018	09:44:36	269	17.655	XAMS	693385
04-May-2018	09:44:36	560	17.66	XAMS	693371
04-May-2018	09:44:36	140	17.66	XAMS	693369
04-May-2018	09:40:54	739	17.66	XAMS	687524
04-May-2018	09:27:03	116	17.63	XAMS	666244
04-May-2018	09:27:03	488	17.63	XAMS	666242
04-May-2018	09:26:48	381	17.635	XAMS	665719
04-May-2018	09:26:48	349	17.635	XAMS	665721
04-May-2018	09:26:28	719	17.64	XAMS	665357
04-May-2018	09:19:45	736	17.615	XAMS	655951
04-May-2018	09:14:13	93	17.635	XAMS	647861
04-May-2018	09:14:10	597	17.635	XAMS	647736
04-May-2018	09:11:24	643	17.645	XAMS	643747
04-May-2018	09:07:51	743	17.665	XAMS	638633
04-May-2018	09:04:20	673	17.65	XAMS	630067
04-May-2018	08:47:50	709	17.64	XAMS	604074
04-May-2018	08:38:59	633	17.625	XAMS	589387
04-May-2018	08:33:11	689	17.61	XAMS	580970
04-May-2018	08:29:58	718	17.61	XAMS	575284
04-May-2018	08:18:14	703	17.57	XAMS	557884
04-May-2018	08:12:00	747	17.57	XAMS	548180
04-May-2018	08:07:27	493	17.575	XAMS	538618
04-May-2018	08:07:27	240	17.575	XAMS	538620
04-May-2018	08:03:20	680	17.575	XAMS	531298
04-May-2018	08:01:58	109	17.575	XAMS	529243
04-May-2018	08:01:58	516	17.575	XAMS	529241
04-May-2018	07:59:00	661	17.57	XAMS	523389
04-May-2018	07:57:28	636	17.58	XAMS	519609
04-May-2018	07:55:44	625	17.57	XAMS	514621
04-May-2018	07:55:44	820	17.57	XAMS	514611
04-May-2018	07:55:41	906	17.575	XAMS	514501
04-May-2018	07:52:56	735	17.575	XAMS	508145
04-May-2018	07:45:14	746	17.565	XAMS	493672
04-May-2018	07:43:27	624	17.575	XAMS	490437
04-May-2018	07:41:34	721	17.57	XAMS	487251
04-May-2018	07:40:14	245	17.57	XAMS	484508
04-May-2018	07:40:14	521	17.57	XAMS	484510
04-May-2018	07:39:21	660	17.575	XAMS	483052
04-May-2018	07:34:33	96	17.565	XAMS	474468
04-May-2018	07:34:33	575	17.565	XAMS	474466
04-May-2018	07:34:19	619	17.57	XAMS	474039
04-May-2018	07:30:00	731	17.55	XAMS	465753
04-May-2018	07:29:45	675	17.55	XAMS	465384
04-May-2018	07:29:09	1017	17.545	XAMS	464337
04-May-2018	07:28:59	788	17.55	XAMS	463857
04-May-2018	07:25:13	1000	17.55	XAMS	457298
04-May-2018	07:22:52	839	17.545	XAMS	453474
04-May-2018	07:21:44	682	17.55	XAMS	451742
04-May-2018	07:18:53	647	17.555	XAMS	447742
04-May-2018	07:18:53	74	17.555	XAMS	447740
04-May-2018	07:18:23	499	17.56	XAMS	447112
04-May-2018	07:18:23	154	17.56	XAMS	447110
04-May-2018	07:15:57	743	17.565	XAMS	443386
04-May-2018	07:15:57	654	17.57	XAMS	443380
04-May-2018	07:13:12	731	17.565	XAMS	439268
04-May-2018	07:12:12	717	17.57	XAMS	437858
04-May-2018	07:12:06	706	17.575	XAMS	437749
04-May-2018	07:10:54	687	17.58	XAMS	435394
04-May-2018	07:07:20	676	17.61	XAMS	429222
04-May-2018	07:07:14	742	17.62	XAMS	429006
04-May-2018	07:04:30	342	17.6	XAMS	423124
04-May-2018	07:04:30	373	17.6	XAMS	423122
04-May-2018	07:02:11	254	17.58	XAMS	417332
04-May-2018	07:02:11	479	17.58	XAMS	417330

 

END

 

 

POSSSUFMLFASEFI