Transaction in Own Shares

RNS Number : 9445M

RELX PLC

02 May 2018

 

2 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 127,229 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1563.4461 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 72,493,375 ordinary shares in treasury, and has 1,051,541,184 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 12,415,589 shares.

RELX NV announces that today it purchased through UBS Limited 113,279 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6447 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 63,619,448 ordinary shares in treasury, and has 936,722,527 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,056,348 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:	2 May 2018
Number of ordinary shares purchased:	127,229
Volume weighted average price paid per share (p):	1563.4461

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
02-May-2018	15:28:46	68	1560.00	XLON	1602414
02-May-2018	15:28:46	600	1560.00	XLON	1602412
02-May-2018	15:28:46	29	1560.00	XLON	1602410
02-May-2018	15:27:17	991	1559.50	XLON	1597291
02-May-2018	15:27:13	236	1560.00	XLON	1597046
02-May-2018	15:27:13	600	1560.00	XLON	1597044
02-May-2018	15:27:13	71	1560.00	XLON	1597042
02-May-2018	15:24:43	656	1559.50	XLON	1589078
02-May-2018	15:22:40	226	1559.50	XLON	1580549
02-May-2018	15:22:40	549	1559.50	XLON	1580546
02-May-2018	15:21:28	613	1560.00	XLON	1575800
02-May-2018	15:21:28	252	1560.00	XLON	1575798
02-May-2018	15:21:28	18	1560.00	XLON	1575796
02-May-2018	15:21:28	999	1560.00	XLON	1575794
02-May-2018	15:21:28	719	1560.00	XLON	1575792
02-May-2018	15:15:50	680	1559.50	XLON	1553927
02-May-2018	15:15:50	795	1559.50	XLON	1553883
02-May-2018	15:12:28	761	1559.50	XLON	1542602
02-May-2018	15:09:41	666	1559.50	XLON	1534591
02-May-2018	15:08:57	708	1559.00	XLON	1532661
02-May-2018	15:06:41	735	1560.00	XLON	1526085
02-May-2018	15:04:18	666	1559.50	XLON	1519106
02-May-2018	15:01:59	654	1560.00	XLON	1511712
02-May-2018	15:01:38	726	1560.50	XLON	1510857
02-May-2018	14:59:21	503	1560.50	XLON	1500961
02-May-2018	14:59:21	242	1560.50	XLON	1500959
02-May-2018	14:57:20	393	1560.00	XLON	1495759
02-May-2018	14:56:54	283	1560.00	XLON	1494774
02-May-2018	14:54:52	704	1560.50	XLON	1489033
02-May-2018	14:51:12	753	1560.50	XLON	1480153
02-May-2018	14:49:41	212	1561.50	XLON	1475656
02-May-2018	14:49:37	128	1561.50	XLON	1475525
02-May-2018	14:49:37	423	1561.50	XLON	1475527
02-May-2018	14:48:19	710	1562.00	XLON	1471949
02-May-2018	14:45:31	714	1562.00	XLON	1463925
02-May-2018	14:44:02	216	1562.50	XLON	1459402
02-May-2018	14:44:02	536	1562.50	XLON	1459400
02-May-2018	14:41:48	699	1563.00	XLON	1453903
02-May-2018	14:40:55	797	1563.50	XLON	1451714
02-May-2018	14:36:37	717	1563.00	XLON	1441059
02-May-2018	14:33:36	465	1563.50	XLON	1433678
02-May-2018	14:33:36	332	1563.50	XLON	1433676
02-May-2018	14:33:32	755	1564.00	XLON	1433494
02-May-2018	14:29:12	763	1562.00	XLON	1423160
02-May-2018	14:28:47	192	1562.00	XLON	1421903
02-May-2018	14:28:47	642	1562.00	XLON	1421901
02-May-2018	14:28:29	721	1562.50	XLON	1421134
02-May-2018	14:28:29	92	1562.50	XLON	1421132
02-May-2018	14:28:29	596	1562.50	XLON	1421130
02-May-2018	14:19:35	765	1560.50	XLON	1400335
02-May-2018	14:17:16	258	1560.50	XLON	1395030
02-May-2018	14:17:15	500	1560.50	XLON	1394991
02-May-2018	14:17:15	30	1560.50	XLON	1394982
02-May-2018	14:13:41	772	1561.00	XLON	1386689
02-May-2018	14:11:33	665	1561.00	XLON	1381232
02-May-2018	14:10:28	733	1561.50	XLON	1378232
02-May-2018	14:07:24	656	1561.00	XLON	1370158
02-May-2018	14:05:37	290	1561.00	XLON	1365829
02-May-2018	14:05:37	275	1561.00	XLON	1365827
02-May-2018	14:05:37	153	1561.00	XLON	1365825
02-May-2018	14:03:24	710	1560.50	XLON	1360924
02-May-2018	14:00:29	188	1560.50	XLON	1353699
02-May-2018	14:00:05	613	1560.50	XLON	1352674
02-May-2018	13:57:56	216	1561.00	XLON	1345918
02-May-2018	13:57:56	303	1561.00	XLON	1345916
02-May-2018	13:57:54	106	1561.00	XLON	1345735
02-May-2018	13:57:54	100	1561.00	XLON	1345733
02-May-2018	13:55:09	700	1561.50	XLON	1337786
02-May-2018	13:55:04	333	1562.00	XLON	1337457
02-May-2018	13:55:04	402	1562.00	XLON	1337455
02-May-2018	13:49:01	40	1560.50	XLON	1320639
02-May-2018	13:49:01	750	1560.50	XLON	1320637
02-May-2018	13:47:49	296	1560.50	XLON	1318043
02-May-2018	13:47:49	419	1560.50	XLON	1318041
02-May-2018	13:46:29	646	1560.50	XLON	1314738
02-May-2018	13:46:29	91	1560.50	XLON	1314736
02-May-2018	13:45:15	667	1560.50	XLON	1311986
02-May-2018	13:41:59	732	1560.00	XLON	1303637
02-May-2018	13:39:45	726	1560.00	XLON	1298865
02-May-2018	13:34:12	101	1561.00	XLON	1285272
02-May-2018	13:34:12	595	1561.00	XLON	1285270
02-May-2018	13:33:19	785	1561.50	XLON	1283059
02-May-2018	13:31:41	166	1562.00	XLON	1278927
02-May-2018	13:31:41	249	1562.00	XLON	1278929
02-May-2018	13:31:41	277	1562.00	XLON	1278931
02-May-2018	13:28:26	776	1560.50	XLON	1268824
02-May-2018	13:26:23	739	1561.50	XLON	1265124
02-May-2018	13:22:27	353	1561.00	XLON	1258722
02-May-2018	13:22:27	183	1561.00	XLON	1258720
02-May-2018	13:22:27	201	1561.00	XLON	1258718
02-May-2018	13:18:21	697	1561.50	XLON	1252167
02-May-2018	13:16:07	653	1560.50	XLON	1248750
02-May-2018	13:15:03	759	1560.50	XLON	1246828
02-May-2018	13:13:11	677	1560.50	XLON	1244185
02-May-2018	13:04:47	658	1559.00	XLON	1231838
02-May-2018	13:00:45	735	1559.50	XLON	1226416
02-May-2018	13:00:45	59	1559.50	XLON	1226414
02-May-2018	12:57:30	690	1560.00	XLON	1221396
02-May-2018	12:57:23	441	1560.50	XLON	1221247
02-May-2018	12:57:23	272	1560.50	XLON	1221249
02-May-2018	12:51:55	718	1560.50	XLON	1214999
02-May-2018	12:47:00	695	1560.50	XLON	1209434
02-May-2018	12:42:28	286	1561.50	XLON	1203092
02-May-2018	12:42:28	389	1561.50	XLON	1203090
02-May-2018	12:38:56	499	1563.00	XLON	1199183
02-May-2018	12:38:56	247	1563.00	XLON	1199169
02-May-2018	12:34:16	655	1563.00	XLON	1193397
02-May-2018	12:31:13	258	1564.00	XLON	1190161
02-May-2018	12:31:13	483	1564.00	XLON	1190159
02-May-2018	12:30:19	185	1563.50	XLON	1188739
02-May-2018	12:29:38	258	1564.00	XLON	1187843
02-May-2018	12:29:38	416	1564.00	XLON	1187841
02-May-2018	12:25:35	682	1564.00	XLON	1183278
02-May-2018	12:18:23	754	1564.50	XLON	1175928
02-May-2018	12:16:29	271	1565.50	XLON	1174104
02-May-2018	12:16:29	32	1565.50	XLON	1174106
02-May-2018	12:16:29	488	1565.50	XLON	1174108
02-May-2018	12:16:29	705	1565.50	XLON	1174081
02-May-2018	12:16:29	691	1565.50	XLON	1174079
02-May-2018	12:01:47	565	1565.00	XLON	1158133
02-May-2018	12:01:47	151	1565.00	XLON	1158131
02-May-2018	12:00:02	751	1566.00	XLON	1156262
02-May-2018	11:58:37	529	1566.50	XLON	1155007
02-May-2018	11:58:37	207	1566.50	XLON	1155005
02-May-2018	11:48:16	139	1565.50	XLON	1144807
02-May-2018	11:48:16	312	1565.50	XLON	1144805
02-May-2018	11:48:16	166	1565.50	XLON	1144803
02-May-2018	11:48:16	60	1565.50	XLON	1144801
02-May-2018	11:42:23	662	1565.00	XLON	1138634
02-May-2018	11:37:01	791	1565.00	XLON	1132871
02-May-2018	11:35:24	648	1565.50	XLON	1131423
02-May-2018	11:29:43	456	1564.50	XLON	1126386
02-May-2018	11:29:01	93	1564.50	XLON	1125658
02-May-2018	11:29:01	133	1564.50	XLON	1125660
02-May-2018	11:28:22	730	1565.50	XLON	1124652
02-May-2018	11:28:22	744	1565.50	XLON	1124638
02-May-2018	11:28:22	23	1565.50	XLON	1124636
02-May-2018	11:24:22	475	1565.00	XLON	1121424
02-May-2018	11:20:26	661	1565.00	XLON	1117658
02-May-2018	11:18:51	736	1564.50	XLON	1115943
02-May-2018	11:04:19	629	1563.00	XLON	1102025
02-May-2018	11:04:19	137	1563.00	XLON	1102023
02-May-2018	11:03:42	798	1563.50	XLON	1101497
02-May-2018	10:56:10	775	1564.00	XLON	1093341
02-May-2018	10:52:58	675	1563.50	XLON	1090368
02-May-2018	10:48:56	650	1564.00	XLON	1086661
02-May-2018	10:44:05	665	1564.50	XLON	1082174
02-May-2018	10:44:05	123	1564.50	XLON	1082176
02-May-2018	10:42:42	350	1565.00	XLON	1081036
02-May-2018	10:42:42	451	1565.00	XLON	1081038
02-May-2018	10:37:09	667	1565.00	XLON	1075694
02-May-2018	10:36:01	653	1565.50	XLON	1074469
02-May-2018	10:28:03	254	1565.50	XLON	1065804
02-May-2018	10:28:03	430	1565.50	XLON	1065802
02-May-2018	10:21:41	22	1566.50	XLON	1059096
02-May-2018	10:21:41	778	1566.50	XLON	1059094
02-May-2018	10:18:48	756	1566.50	XLON	1056348
02-May-2018	10:14:03	39	1567.00	XLON	1051867
02-May-2018	10:13:48	520	1567.00	XLON	1051501
02-May-2018	10:13:44	228	1567.00	XLON	1051452
02-May-2018	10:10:18	672	1567.00	XLON	1048313
02-May-2018	10:09:38	250	1567.50	XLON	1047454
02-May-2018	10:09:38	429	1567.50	XLON	1047452
02-May-2018	10:03:08	371	1567.50	XLON	1040984
02-May-2018	10:03:08	425	1567.50	XLON	1040986
02-May-2018	10:00:39	714	1568.00	XLON	1038438
02-May-2018	09:55:43	593	1567.50	XLON	1032484
02-May-2018	09:49:08	486	1568.00	XLON	1024415
02-May-2018	09:49:01	286	1568.00	XLON	1024242
02-May-2018	09:44:45	53	1568.00	XLON	1018638
02-May-2018	09:44:45	723	1568.00	XLON	1018636
02-May-2018	09:42:02	704	1568.00	XLON	1015127
02-May-2018	09:35:48	22	1566.50	XLON	1006124
02-May-2018	09:35:48	766	1566.50	XLON	1006122
02-May-2018	09:35:02	737	1566.50	XLON	1005062
02-May-2018	09:31:14	662	1567.00	XLON	1000262
02-May-2018	09:28:49	61	1567.00	XLON	996849
02-May-2018	09:28:49	621	1567.00	XLON	996847
02-May-2018	09:26:55	867	1566.50	XLON	994018
02-May-2018	09:25:45	547	1566.00	XLON	992399
02-May-2018	09:25:45	161	1566.00	XLON	992397
02-May-2018	09:14:49	136	1565.00	XLON	976778
02-May-2018	09:14:49	553	1565.00	XLON	976776
02-May-2018	09:11:26	698	1565.00	XLON	971761
02-May-2018	09:10:33	652	1565.00	XLON	970461
02-May-2018	09:10:33	47	1565.00	XLON	970459
02-May-2018	09:04:42	749	1563.50	XLON	962243
02-May-2018	09:04:31	313	1564.00	XLON	961845
02-May-2018	09:04:31	463	1564.00	XLON	961843
02-May-2018	09:02:41	644	1564.50	XLON	954550
02-May-2018	08:56:55	378	1563.00	XLON	945299
02-May-2018	08:56:55	345	1563.00	XLON	945297
02-May-2018	08:55:38	708	1563.50	XLON	943279
02-May-2018	08:48:32	64	1560.00	XLON	930282
02-May-2018	08:48:32	588	1560.00	XLON	930280
02-May-2018	08:47:50	486	1559.50	XLON	928913
02-May-2018	08:45:06	379	1560.00	XLON	923501
02-May-2018	08:45:06	385	1560.00	XLON	923499
02-May-2018	08:44:07	237	1560.50	XLON	921394
02-May-2018	08:44:00	417	1560.50	XLON	920942
02-May-2018	08:42:41	666	1560.50	XLON	918386
02-May-2018	08:41:24	705	1560.50	XLON	916089
02-May-2018	08:38:11	132	1560.00	XLON	909820
02-May-2018	08:36:31	743	1560.00	XLON	907022
02-May-2018	08:35:25	757	1559.50	XLON	905272
02-May-2018	08:32:49	678	1560.00	XLON	899966
02-May-2018	08:32:48	458	1560.00	XLON	899926
02-May-2018	08:31:56	328	1560.00	XLON	898103
02-May-2018	08:30:19	12	1560.00	XLON	894985
02-May-2018	08:30:03	666	1560.50	XLON	894495
02-May-2018	08:30:00	670	1560.50	XLON	894300
02-May-2018	08:27:20	350	1560.00	XLON	889481
02-May-2018	08:27:20	385	1560.00	XLON	889479
02-May-2018	08:24:16	663	1560.50	XLON	883955
02-May-2018	08:24:16	8	1560.50	XLON	883953
02-May-2018	08:20:52	765	1561.00	XLON	877427
02-May-2018	08:18:45	653	1561.50	XLON	873319
02-May-2018	08:16:08	678	1563.00	XLON	868774
02-May-2018	08:16:08	223	1563.00	XLON	868772
02-May-2018	08:14:30	552	1563.00	XLON	865688
02-May-2018	08:13:59	920	1563.50	XLON	864803
02-May-2018	08:13:59	701	1563.50	XLON	864796
02-May-2018	08:05:12	785	1564.50	XLON	846009
02-May-2018	08:02:15	182	1566.50	XLON	840430
02-May-2018	08:02:15	526	1566.50	XLON	840428
02-May-2018	07:59:15	762	1566.50	XLON	833987
02-May-2018	07:55:05	710	1566.00	XLON	822541
02-May-2018	07:54:06	275	1566.50	XLON	819682
02-May-2018	07:54:06	525	1566.50	XLON	819684
02-May-2018	07:52:34	670	1566.00	XLON	815922
02-May-2018	07:52:04	714	1567.00	XLON	814643
02-May-2018	07:50:43	358	1566.50	XLON	810807
02-May-2018	07:50:22	351	1566.50	XLON	810044
02-May-2018	07:49:05	751	1568.00	XLON	807281
02-May-2018	07:47:41	286	1568.50	XLON	803708
02-May-2018	07:47:41	423	1568.50	XLON	803706
02-May-2018	07:47:29	915	1569.00	XLON	803181
02-May-2018	07:46:02	880	1569.50	XLON	799810
02-May-2018	07:36:55	609	1570.00	XLON	778998
02-May-2018	07:36:55	40	1570.00	XLON	778996
02-May-2018	07:36:55	33	1570.00	XLON	778994
02-May-2018	07:36:53	656	1570.50	XLON	778924
02-May-2018	07:33:23	116	1570.50	XLON	770125
02-May-2018	07:33:23	618	1570.50	XLON	770123
02-May-2018	07:32:50	785	1571.00	XLON	768792
02-May-2018	07:32:05	77	1570.50	XLON	766966
02-May-2018	07:31:39	714	1571.00	XLON	765445
02-May-2018	07:30:22	782	1571.00	XLON	762567
02-May-2018	07:25:49	767	1569.00	XLON	750398
02-May-2018	07:24:02	879	1569.00	XLON	746329
02-May-2018	07:23:22	280	1569.50	XLON	744974
02-May-2018	07:23:22	536	1569.50	XLON	744972
02-May-2018	07:21:21	775	1569.00	XLON	740617
02-May-2018	07:18:29	675	1567.00	XLON	734174
02-May-2018	07:16:04	646	1565.00	XLON	728579
02-May-2018	07:11:05	691	1565.00	XLON	717420
02-May-2018	07:09:46	649	1565.00	XLON	714461
02-May-2018	07:09:46	841	1566.00	XLON	714318
02-May-2018	07:05:10	495	1562.50	XLON	704927
02-May-2018	07:04:53	196	1562.50	XLON	704176

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:	2 May 2018
Number of ordinary shares purchased:	113,279
Volume weighted average price paid per share (€):	17.6447

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
02-May-2018	15:28:07	115	17.61	XAMS	1600298
02-May-2018	15:28:07	367	17.61	XAMS	1600296
02-May-2018	15:27:25	38	17.61	XAMS	1597788
02-May-2018	15:27:25	400	17.61	XAMS	1597784
02-May-2018	15:26:45	351	17.615	XAMS	1595852
02-May-2018	15:26:07	465	17.61	XAMS	1593867
02-May-2018	15:24:41	345	17.615	XAMS	1588937
02-May-2018	15:23:35	315	17.61	XAMS	1584416
02-May-2018	15:23:35	357	17.61	XAMS	1584401
02-May-2018	15:23:08	367	17.61	XAMS	1582429
02-May-2018	15:21:45	245	17.61	XAMS	1576650
02-May-2018	15:21:45	187	17.61	XAMS	1576648
02-May-2018	15:21:45	322	17.61	XAMS	1576652
02-May-2018	15:21:45	535	17.61	XAMS	1576646
02-May-2018	15:21:43	30	17.61	XAMS	1576534
02-May-2018	15:19:02	328	17.61	XAMS	1565756
02-May-2018	15:18:48	329	17.615	XAMS	1564962
02-May-2018	15:18:48	253	17.615	XAMS	1564960
02-May-2018	15:17:27	62	17.61	XAMS	1559282
02-May-2018	15:17:27	284	17.61	XAMS	1559280
02-May-2018	15:16:24	301	17.61	XAMS	1555894
02-May-2018	15:15:50	353	17.615	XAMS	1553878
02-May-2018	15:13:58	347	17.615	XAMS	1547029
02-May-2018	15:13:01	347	17.61	XAMS	1544368
02-May-2018	15:12:03	380	17.61	XAMS	1541264
02-May-2018	15:12:03	648	17.61	XAMS	1541229
02-May-2018	15:09:03	310	17.6	XAMS	1532901
02-May-2018	15:08:31	378	17.61	XAMS	1531449
02-May-2018	15:07:18	346	17.61	XAMS	1527829
02-May-2018	15:06:54	353	17.615	XAMS	1526679
02-May-2018	15:05:37	498	17.62	XAMS	1523389
02-May-2018	15:05:37	314	17.62	XAMS	1523387
02-May-2018	15:03:22	348	17.615	XAMS	1515591
02-May-2018	15:02:12	306	17.625	XAMS	1512554
02-May-2018	15:02:12	327	17.625	XAMS	1512556
02-May-2018	15:00:19	411	17.63	XAMS	1505997
02-May-2018	14:59:21	206	17.63	XAMS	1500967
02-May-2018	14:59:21	153	17.63	XAMS	1500965
02-May-2018	14:57:43	349	17.625	XAMS	1496903
02-May-2018	14:57:42	666	17.63	XAMS	1496769
02-May-2018	14:56:47	156	17.625	XAMS	1494545
02-May-2018	14:54:08	38	17.635	XAMS	1487327
02-May-2018	14:54:08	279	17.635	XAMS	1487325
02-May-2018	14:53:58	756	17.64	XAMS	1486870
02-May-2018	14:51:21	117	17.625	XAMS	1480659
02-May-2018	14:51:21	191	17.625	XAMS	1480657
02-May-2018	14:49:59	350	17.635	XAMS	1476365
02-May-2018	14:49:54	344	17.64	XAMS	1476163
02-May-2018	14:48:32	340	17.64	XAMS	1472417
02-May-2018	14:48:32	424	17.64	XAMS	1472415
02-May-2018	14:45:42	364	17.645	XAMS	1464683
02-May-2018	14:44:34	299	17.65	XAMS	1461038
02-May-2018	14:44:34	65	17.65	XAMS	1461036
02-May-2018	14:43:59	559	17.655	XAMS	1459233
02-May-2018	14:41:48	353	17.655	XAMS	1453884
02-May-2018	14:40:57	393	17.66	XAMS	1451830
02-May-2018	14:40:37	632	17.66	XAMS	1451046
02-May-2018	14:39:24	338	17.66	XAMS	1447832
02-May-2018	14:39:24	17	17.66	XAMS	1447834
02-May-2018	14:38:27	228	17.655	XAMS	1445286
02-May-2018	14:38:27	178	17.655	XAMS	1445284
02-May-2018	14:37:02	334	17.65	XAMS	1441933
02-May-2018	14:33:32	316	17.655	XAMS	1433496
02-May-2018	14:33:32	385	17.66	XAMS	1433476
02-May-2018	14:31:56	779	17.655	XAMS	1430065
02-May-2018	14:31:13	328	17.66	XAMS	1428455
02-May-2018	14:31:09	93	17.66	XAMS	1428333
02-May-2018	14:29:47	310	17.635	XAMS	1424423
02-May-2018	14:28:29	642	17.64	XAMS	1421124
02-May-2018	14:28:29	318	17.64	XAMS	1421128
02-May-2018	14:28:29	386	17.64	XAMS	1421126
02-May-2018	14:22:17	353	17.625	XAMS	1406949
02-May-2018	14:21:14	289	17.625	XAMS	1404451
02-May-2018	14:21:14	236	17.625	XAMS	1404449
02-May-2018	14:19:37	314	17.615	XAMS	1400409
02-May-2018	14:19:37	468	17.615	XAMS	1400407
02-May-2018	14:17:21	332	17.61	XAMS	1395213
02-May-2018	14:17:21	371	17.61	XAMS	1395211
02-May-2018	14:13:55	359	17.615	XAMS	1387298
02-May-2018	14:13:55	338	17.615	XAMS	1387296
02-May-2018	14:10:59	340	17.62	XAMS	1379589
02-May-2018	14:10:19	368	17.625	XAMS	1377829
02-May-2018	14:09:48	317	17.625	XAMS	1376265
02-May-2018	14:09:48	453	17.625	XAMS	1376263
02-May-2018	14:08:35	408	17.62	XAMS	1373173
02-May-2018	14:05:46	800	17.615	XAMS	1366159
02-May-2018	14:04:48	85	17.615	XAMS	1363980
02-May-2018	14:04:48	220	17.615	XAMS	1363978
02-May-2018	14:00:30	372	17.6	XAMS	1353744
02-May-2018	13:59:55	170	17.61	XAMS	1351300
02-May-2018	13:59:55	322	17.61	XAMS	1351304
02-May-2018	13:59:55	10	17.61	XAMS	1351302
02-May-2018	13:59:55	140	17.61	XAMS	1351298
02-May-2018	13:58:13	324	17.61	XAMS	1346741
02-May-2018	13:57:21	321	17.615	XAMS	1343635
02-May-2018	13:56:21	322	17.615	XAMS	1340983
02-May-2018	13:55:05	310	17.62	XAMS	1337621
02-May-2018	13:53:49	350	17.62	XAMS	1334285
02-May-2018	13:53:49	259	17.62	XAMS	1334283
02-May-2018	13:53:48	484	17.62	XAMS	1334267
02-May-2018	13:52:42	37	17.62	XAMS	1331561
02-May-2018	13:52:42	301	17.62	XAMS	1331559
02-May-2018	13:49:09	449	17.605	XAMS	1320943
02-May-2018	13:49:01	477	17.61	XAMS	1320635
02-May-2018	13:47:23	343	17.605	XAMS	1316977
02-May-2018	13:45:55	362	17.605	XAMS	1313450
02-May-2018	13:45:55	643	17.605	XAMS	1313448
02-May-2018	13:42:09	525	17.6	XAMS	1303938
02-May-2018	13:40:14	340	17.595	XAMS	1299993
02-May-2018	13:38:35	352	17.605	XAMS	1296430
02-May-2018	13:38:35	11	17.605	XAMS	1296428
02-May-2018	13:37:13	364	17.605	XAMS	1293078
02-May-2018	13:36:15	367	17.61	XAMS	1290442
02-May-2018	13:35:27	386	17.61	XAMS	1288191
02-May-2018	13:34:12	108	17.615	XAMS	1285260
02-May-2018	13:34:12	260	17.615	XAMS	1285258
02-May-2018	13:33:19	259	17.62	XAMS	1283063
02-May-2018	13:33:19	221	17.62	XAMS	1283061
02-May-2018	13:32:33	487	17.62	XAMS	1281076
02-May-2018	13:31:41	846	17.625	XAMS	1278925
02-May-2018	13:27:47	330	17.62	XAMS	1267651
02-May-2018	13:26:45	495	17.62	XAMS	1265845
02-May-2018	13:26:23	689	17.625	XAMS	1265122
02-May-2018	13:20:05	304	17.615	XAMS	1255051
02-May-2018	13:19:27	127	17.625	XAMS	1253945
02-May-2018	13:19:27	224	17.625	XAMS	1253947
02-May-2018	13:18:52	92	17.625	XAMS	1252754
02-May-2018	13:18:52	539	17.625	XAMS	1252752
02-May-2018	13:15:40	771	17.62	XAMS	1247958
02-May-2018	13:12:11	573	17.615	XAMS	1242743
02-May-2018	13:07:54	344	17.605	XAMS	1236145
02-May-2018	13:07:54	3	17.605	XAMS	1236143
02-May-2018	13:07:54	200	17.605	XAMS	1236141
02-May-2018	13:06:39	79	17.605	XAMS	1234351
02-May-2018	13:06:39	35	17.605	XAMS	1234349
02-May-2018	13:05:33	359	17.605	XAMS	1232894
02-May-2018	13:03:21	356	17.605	XAMS	1229979
02-May-2018	13:03:21	461	17.605	XAMS	1229977
02-May-2018	12:57:23	5	17.6	XAMS	1221253
02-May-2018	12:57:23	365	17.6	XAMS	1221251
02-May-2018	12:56:04	306	17.595	XAMS	1219899
02-May-2018	12:55:12	344	17.6	XAMS	1218970
02-May-2018	12:51:58	369	17.605	XAMS	1215108
02-May-2018	12:51:56	373	17.61	XAMS	1215039
02-May-2018	12:51:56	235	17.61	XAMS	1215037
02-May-2018	12:49:39	67	17.61	XAMS	1212462
02-May-2018	12:45:57	356	17.62	XAMS	1208248
02-May-2018	12:44:15	313	17.62	XAMS	1205878
02-May-2018	12:43:45	342	17.625	XAMS	1205192
02-May-2018	12:43:45	307	17.625	XAMS	1205190
02-May-2018	12:38:56	347	17.635	XAMS	1199167
02-May-2018	12:37:49	141	17.635	XAMS	1197817
02-May-2018	12:37:49	527	17.635	XAMS	1197815
02-May-2018	12:33:52	357	17.64	XAMS	1193037
02-May-2018	12:33:19	340	17.645	XAMS	1192442
02-May-2018	12:33:19	60	17.645	XAMS	1192440
02-May-2018	12:33:19	284	17.645	XAMS	1192438
02-May-2018	12:29:32	356	17.65	XAMS	1187730
02-May-2018	12:26:35	340	17.645	XAMS	1184179
02-May-2018	12:25:39	539	17.645	XAMS	1183334
02-May-2018	12:20:24	300	17.64	XAMS	1177911
02-May-2018	12:20:14	362	17.645	XAMS	1177771
02-May-2018	12:16:18	327	17.655	XAMS	1173767
02-May-2018	12:15:13	352	17.655	XAMS	1172675
02-May-2018	12:12:22	348	17.655	XAMS	1169225
02-May-2018	12:08:32	335	17.655	XAMS	1165181
02-May-2018	12:07:33	327	17.66	XAMS	1164135
02-May-2018	12:05:04	32	17.665	XAMS	1161488
02-May-2018	12:05:04	336	17.665	XAMS	1161486
02-May-2018	12:03:37	149	17.665	XAMS	1160203
02-May-2018	12:03:37	233	17.665	XAMS	1160201
02-May-2018	12:00:46	344	17.665	XAMS	1157137
02-May-2018	11:59:08	370	17.665	XAMS	1155412
02-May-2018	11:56:54	425	17.67	XAMS	1153238
02-May-2018	11:52:48	333	17.665	XAMS	1149046
02-May-2018	11:52:48	363	17.665	XAMS	1149044
02-May-2018	11:48:46	317	17.665	XAMS	1145278
02-May-2018	11:43:32	372	17.66	XAMS	1139811
02-May-2018	11:43:32	367	17.66	XAMS	1139809
02-May-2018	11:40:21	304	17.66	XAMS	1135756
02-May-2018	11:39:41	23	17.665	XAMS	1135177
02-May-2018	11:39:41	312	17.665	XAMS	1135175
02-May-2018	11:37:01	416	17.67	XAMS	1132855
02-May-2018	11:35:24	472	17.67	XAMS	1131425
02-May-2018	11:28:33	56	17.67	XAMS	1125030
02-May-2018	11:28:33	285	17.67	XAMS	1125028
02-May-2018	11:28:13	156	17.675	XAMS	1124460
02-May-2018	11:28:13	177	17.675	XAMS	1124458
02-May-2018	11:23:50	319	17.675	XAMS	1120947
02-May-2018	11:22:27	337	17.675	XAMS	1119402
02-May-2018	11:18:21	310	17.675	XAMS	1115539
02-May-2018	11:18:21	30	17.675	XAMS	1115541
02-May-2018	11:18:20	234	17.675	XAMS	1115534
02-May-2018	11:18:20	357	17.675	XAMS	1115532
02-May-2018	11:12:03	370	17.65	XAMS	1109139
02-May-2018	11:10:36	348	17.655	XAMS	1107971
02-May-2018	11:07:14	157	17.65	XAMS	1104715
02-May-2018	11:07:14	175	17.65	XAMS	1104713
02-May-2018	11:04:36	301	17.655	XAMS	1102379
02-May-2018	11:03:42	332	17.665	XAMS	1101495
02-May-2018	11:03:42	39	17.665	XAMS	1101493
02-May-2018	11:03:42	322	17.665	XAMS	1101491
02-May-2018	11:00:41	62	17.65	XAMS	1097693
02-May-2018	10:59:04	364	17.665	XAMS	1096095
02-May-2018	10:56:37	338	17.665	XAMS	1093887
02-May-2018	10:55:18	360	17.67	XAMS	1092504
02-May-2018	10:54:14	425	17.67	XAMS	1091441
02-May-2018	10:54:14	10	17.67	XAMS	1091439
02-May-2018	10:51:14	352	17.67	XAMS	1088694
02-May-2018	10:48:38	328	17.675	XAMS	1086425
02-May-2018	10:44:05	168	17.68	XAMS	1082180
02-May-2018	10:44:05	183	17.68	XAMS	1082178
02-May-2018	10:42:43	373	17.685	XAMS	1081048
02-May-2018	10:42:43	315	17.685	XAMS	1081046
02-May-2018	10:37:09	363	17.685	XAMS	1075692
02-May-2018	10:35:59	417	17.69	XAMS	1074408
02-May-2018	10:34:48	588	17.69	XAMS	1073192
02-May-2018	10:29:51	345	17.675	XAMS	1067713
02-May-2018	10:23:42	317	17.685	XAMS	1061624
02-May-2018	10:22:41	303	17.69	XAMS	1060452
02-May-2018	10:22:41	1	17.69	XAMS	1060450
02-May-2018	10:22:41	364	17.69	XAMS	1060448
02-May-2018	10:17:11	336	17.695	XAMS	1054798
02-May-2018	10:14:43	357	17.7	XAMS	1052490
02-May-2018	10:13:44	133	17.7	XAMS	1051446
02-May-2018	10:12:04	234	17.7	XAMS	1049917
02-May-2018	10:09:38	372	17.705	XAMS	1047450
02-May-2018	10:08:52	325	17.715	XAMS	1046657
02-May-2018	10:05:16	303	17.715	XAMS	1043166
02-May-2018	10:03:10	383	17.715	XAMS	1041021
02-May-2018	10:03:05	495	17.72	XAMS	1040913
02-May-2018	10:00:51	760	17.715	XAMS	1038602
02-May-2018	09:59:02	53	17.72	XAMS	1036463
02-May-2018	09:59:02	172	17.72	XAMS	1036461
02-May-2018	09:59:02	302	17.72	XAMS	1036459
02-May-2018	09:55:43	369	17.72	XAMS	1032486
02-May-2018	09:49:08	159	17.715	XAMS	1024417
02-May-2018	09:49:08	241	17.715	XAMS	1024419
02-May-2018	09:43:32	352	17.705	XAMS	1017024
02-May-2018	09:43:10	352	17.71	XAMS	1016677
02-May-2018	09:43:10	148	17.71	XAMS	1016675
02-May-2018	09:39:14	352	17.695	XAMS	1010907
02-May-2018	09:36:36	342	17.69	XAMS	1007180
02-May-2018	09:36:36	36	17.69	XAMS	1007178
02-May-2018	09:35:30	254	17.685	XAMS	1005726
02-May-2018	09:31:40	358	17.685	XAMS	1000895
02-May-2018	09:29:47	152	17.69	XAMS	998139
02-May-2018	09:29:47	204	17.69	XAMS	998137
02-May-2018	09:28:40	410	17.69	XAMS	996440
02-May-2018	09:26:55	415	17.685	XAMS	994016
02-May-2018	09:26:55	175	17.685	XAMS	994014
02-May-2018	09:22:50	471	17.68	XAMS	987705
02-May-2018	09:20:22	616	17.68	XAMS	984230
02-May-2018	09:16:19	320	17.675	XAMS	978746
02-May-2018	09:14:49	333	17.675	XAMS	976780
02-May-2018	09:11:26	301	17.67	XAMS	971759
02-May-2018	09:10:04	302	17.67	XAMS	969942
02-May-2018	09:07:21	366	17.655	XAMS	966010
02-May-2018	09:07:06	353	17.66	XAMS	965736
02-May-2018	09:04:27	312	17.66	XAMS	960734
02-May-2018	09:02:42	8	17.66	XAMS	954633
02-May-2018	09:02:42	336	17.66	XAMS	954631
02-May-2018	09:02:41	332	17.665	XAMS	954548
02-May-2018	09:02:41	535	17.665	XAMS	954546
02-May-2018	08:56:55	346	17.65	XAMS	945295
02-May-2018	08:55:38	424	17.65	XAMS	943277
02-May-2018	08:54:52	880	17.65	XAMS	941939
02-May-2018	08:48:10	417	17.605	XAMS	929561
02-May-2018	08:44:11	338	17.595	XAMS	921486
02-May-2018	08:44:00	416	17.61	XAMS	920940
02-May-2018	08:41:24	356	17.6	XAMS	916091
02-May-2018	08:38:33	354	17.6	XAMS	910536
02-May-2018	08:38:07	334	17.6	XAMS	909706
02-May-2018	08:35:25	366	17.6	XAMS	905270
02-May-2018	08:33:29	301	17.6	XAMS	901109
02-May-2018	08:32:49	47	17.605	XAMS	899963
02-May-2018	08:32:48	299	17.605	XAMS	899933
02-May-2018	08:31:48	317	17.605	XAMS	897931
02-May-2018	08:30:11	309	17.61	XAMS	894732
02-May-2018	08:28:49	236	17.595	XAMS	892049
02-May-2018	08:28:28	78	17.595	XAMS	891382
02-May-2018	08:26:31	358	17.595	XAMS	887857
02-May-2018	08:25:07	333	17.6	XAMS	885424
02-May-2018	08:22:45	306	17.6	XAMS	881059
02-May-2018	08:21:07	312	17.6	XAMS	877922
02-May-2018	08:20:35	366	17.605	XAMS	876822
02-May-2018	08:18:45	331	17.6	XAMS	873324
02-May-2018	08:17:24	341	17.6	XAMS	870830
02-May-2018	08:15:28	181	17.615	XAMS	867535
02-May-2018	08:15:06	187	17.615	XAMS	866631
02-May-2018	08:14:20	349	17.615	XAMS	865476
02-May-2018	08:13:59	361	17.62	XAMS	864798
02-May-2018	08:12:22	230	17.62	XAMS	861648
02-May-2018	08:12:22	90	17.62	XAMS	861614
02-May-2018	08:09:30	299	17.615	XAMS	856034
02-May-2018	08:09:04	372	17.62	XAMS	855106
02-May-2018	08:07:59	77	17.625	XAMS	851705
02-May-2018	08:07:59	265	17.625	XAMS	851703
02-May-2018	08:06:11	381	17.635	XAMS	848463
02-May-2018	08:05:45	308	17.635	XAMS	847027
02-May-2018	08:02:32	318	17.645	XAMS	840932
02-May-2018	08:01:50	369	17.65	XAMS	839450
02-May-2018	07:59:48	372	17.645	XAMS	835432
02-May-2018	07:59:19	300	17.65	XAMS	834110
02-May-2018	07:56:57	345	17.64	XAMS	827195
02-May-2018	07:55:21	26	17.645	XAMS	823233
02-May-2018	07:55:09	36	17.645	XAMS	822764
02-May-2018	07:55:09	261	17.645	XAMS	822735
02-May-2018	07:55:05	6	17.65	XAMS	822545
02-May-2018	07:55:05	349	17.65	XAMS	822543
02-May-2018	07:54:06	113	17.655	XAMS	819686
02-May-2018	07:53:29	224	17.655	XAMS	818186
02-May-2018	07:51:46	309	17.65	XAMS	813894
02-May-2018	07:50:18	363	17.65	XAMS	809936
02-May-2018	07:49:51	332	17.655	XAMS	809017
02-May-2018	07:48:08	301	17.66	XAMS	804822
02-May-2018	07:47:41	437	17.665	XAMS	803711
02-May-2018	07:47:24	456	17.675	XAMS	802930
02-May-2018	07:44:42	7	17.67	XAMS	796609
02-May-2018	07:43:23	361	17.67	XAMS	793657
02-May-2018	07:42:27	350	17.67	XAMS	791335
02-May-2018	07:39:51	7	17.67	XAMS	785478
02-May-2018	07:39:48	341	17.67	XAMS	785336
02-May-2018	07:39:22	339	17.67	XAMS	784299
02-May-2018	07:38:14	373	17.685	XAMS	781758
02-May-2018	07:36:55	337	17.69	XAMS	778992
02-May-2018	07:36:47	79	17.695	XAMS	778570
02-May-2018	07:36:47	264	17.695	XAMS	778568
02-May-2018	07:35:35	302	17.7	XAMS	775703
02-May-2018	07:35:35	45	17.7	XAMS	775701
02-May-2018	07:33:22	325	17.705	XAMS	770052
02-May-2018	07:32:50	355	17.71	XAMS	768790
02-May-2018	07:32:07	329	17.705	XAMS	767042
02-May-2018	07:30:30	144	17.705	XAMS	762847
02-May-2018	07:30:22	270	17.705	XAMS	762570
02-May-2018	07:28:51	362	17.705	XAMS	757509
02-May-2018	07:28:51	698	17.705	XAMS	757504
02-May-2018	07:25:49	349	17.685	XAMS	750400
02-May-2018	07:25:30	551	17.69	XAMS	749695
02-May-2018	07:23:51	393	17.685	XAMS	745976
02-May-2018	07:23:25	552	17.69	XAMS	745080
02-May-2018	07:21:21	473	17.68	XAMS	740619
02-May-2018	07:21:17	985	17.685	XAMS	740464
02-May-2018	07:18:29	593	17.665	XAMS	734176
02-May-2018	07:15:53	340	17.655	XAMS	728018
02-May-2018	07:15:00	350	17.66	XAMS	725848
02-May-2018	07:15:00	398	17.665	XAMS	725836
02-May-2018	07:13:02	314	17.655	XAMS	721417
02-May-2018	07:11:59	330	17.655	XAMS	719170
02-May-2018	07:11:07	319	17.645	XAMS	717463
02-May-2018	07:09:46	110	17.65	XAMS	714352
02-May-2018	07:09:46	204	17.65	XAMS	714350
02-May-2018	07:09:45	428	17.655	XAMS	714273
02-May-2018	07:09:45	571	17.66	XAMS	714269
02-May-2018	07:09:45	67	17.66	XAMS	714267
02-May-2018	07:07:01	395	17.635	XAMS	708832
02-May-2018	07:07:01	104	17.635	XAMS	708830
02-May-2018	07:05:10	479	17.61	XAMS	704925

 

END

 

 

POSSSWFMEFASESI