Transaction in Own Shares

RNS Number : 0859N

RELX PLC

03 May 2018

 

3 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 126,976 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1556.8202 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 72,620,351 ordinary shares in treasury, and has 1,051,415,288 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 12,542,565 shares.

RELX NV announces that today it purchased through UBS Limited 113,055 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.5420 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 63,732,503 ordinary shares in treasury, and has 936,614,910 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,169,403 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:	3 May 2018
Number of ordinary shares purchased:	126,976
Volume weighted average price paid per share (p):	1556.8202

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
03-May-2018	15:27:56	1,882	1556.50	XLON	1325643
03-May-2018	15:26:56	760	1555.50	XLON	1322329
03-May-2018	15:26:56	100	1555.50	XLON	1322326
03-May-2018	15:26:56	103	1555.50	XLON	1322324
03-May-2018	15:25:03	52	1555.00	XLON	1316687
03-May-2018	15:25:03	197	1555.00	XLON	1316685
03-May-2018	15:25:03	111	1555.00	XLON	1316683
03-May-2018	15:25:03	439	1555.00	XLON	1316681
03-May-2018	15:22:44	855	1554.50	XLON	1307979
03-May-2018	15:21:03	699	1554.50	XLON	1301974
03-May-2018	15:21:03	77	1554.50	XLON	1301972
03-May-2018	15:19:00	403	1554.50	XLON	1294403
03-May-2018	15:18:59	243	1554.50	XLON	1294386
03-May-2018	15:18:30	722	1555.00	XLON	1292679
03-May-2018	15:18:30	381	1555.00	XLON	1292677
03-May-2018	15:18:30	292	1555.00	XLON	1292649
03-May-2018	15:14:30	735	1554.50	XLON	1279398
03-May-2018	15:12:26	715	1554.00	XLON	1273052
03-May-2018	15:10:00	694	1552.50	XLON	1264507
03-May-2018	15:09:49	374	1553.00	XLON	1263775
03-May-2018	15:09:49	335	1553.00	XLON	1263773
03-May-2018	15:07:13	756	1553.00	XLON	1256037
03-May-2018	15:07:04	86	1553.50	XLON	1255380
03-May-2018	15:07:04	701	1553.50	XLON	1255378
03-May-2018	15:04:31	708	1552.50	XLON	1247600
03-May-2018	15:02:04	664	1553.00	XLON	1241168
03-May-2018	14:58:38	107	1553.00	XLON	1229291
03-May-2018	14:58:38	550	1553.00	XLON	1229289
03-May-2018	14:56:17	344	1553.50	XLON	1223175
03-May-2018	14:56:17	274	1553.50	XLON	1223173
03-May-2018	14:56:17	125	1553.50	XLON	1223171
03-May-2018	14:55:05	795	1555.00	XLON	1220442
03-May-2018	14:52:19	767	1555.00	XLON	1213636
03-May-2018	14:50:10	797	1554.50	XLON	1208855
03-May-2018	14:50:10	719	1554.50	XLON	1208836
03-May-2018	14:48:19	586	1554.00	XLON	1204129
03-May-2018	14:43:05	709	1555.00	XLON	1190918
03-May-2018	14:41:16	750	1554.00	XLON	1185861
03-May-2018	14:40:19	239	1554.50	XLON	1183309
03-May-2018	14:40:19	505	1554.50	XLON	1183307
03-May-2018	14:35:52	766	1554.00	XLON	1171537
03-May-2018	14:34:14	720	1554.50	XLON	1167734
03-May-2018	14:32:05	662	1554.50	XLON	1162995
03-May-2018	14:29:21	711	1555.00	XLON	1156253
03-May-2018	14:29:21	31	1555.00	XLON	1156251
03-May-2018	14:27:17	715	1556.00	XLON	1151899
03-May-2018	14:26:29	574	1556.50	XLON	1149686
03-May-2018	14:26:29	155	1556.50	XLON	1149688
03-May-2018	14:22:07	467	1555.50	XLON	1136113
03-May-2018	14:22:07	300	1555.50	XLON	1136111
03-May-2018	14:21:35	677	1555.50	XLON	1134629
03-May-2018	14:21:35	100	1555.50	XLON	1134627
03-May-2018	14:18:30	702	1556.00	XLON	1127334
03-May-2018	14:14:17	265	1555.50	XLON	1118066
03-May-2018	14:14:17	504	1555.50	XLON	1118064
03-May-2018	14:11:43	691	1555.00	XLON	1112238
03-May-2018	14:10:03	362	1555.50	XLON	1108445
03-May-2018	14:10:03	329	1555.50	XLON	1108443
03-May-2018	14:06:18	790	1554.50	XLON	1099023
03-May-2018	14:03:56	790	1554.50	XLON	1093772
03-May-2018	14:01:35	584	1554.50	XLON	1088226
03-May-2018	14:01:15	122	1554.50	XLON	1087551
03-May-2018	14:01:14	77	1554.50	XLON	1087484
03-May-2018	13:59:22	724	1555.50	XLON	1082206
03-May-2018	13:55:41	800	1555.00	XLON	1073884
03-May-2018	13:53:13	480	1555.00	XLON	1068028
03-May-2018	13:53:13	207	1555.00	XLON	1068026
03-May-2018	13:52:49	722	1555.50	XLON	1067157
03-May-2018	13:47:14	260	1556.50	XLON	1055312
03-May-2018	13:47:14	528	1556.50	XLON	1055310
03-May-2018	13:46:09	700	1556.50	XLON	1052398
03-May-2018	13:42:51	496	1556.50	XLON	1044776
03-May-2018	13:42:51	299	1556.50	XLON	1044774
03-May-2018	13:39:57	9	1556.50	XLON	1037395
03-May-2018	13:39:57	782	1556.50	XLON	1037393
03-May-2018	13:39:53	762	1557.00	XLON	1037239
03-May-2018	13:37:07	951	1556.50	XLON	1030771
03-May-2018	13:33:21	680	1555.00	XLON	1021763
03-May-2018	13:31:01	698	1555.50	XLON	1016017
03-May-2018	13:28:02	627	1555.00	XLON	1008536
03-May-2018	13:28:02	136	1555.00	XLON	1008534
03-May-2018	13:28:02	89	1555.00	XLON	1008532
03-May-2018	13:24:03	657	1555.00	XLON	1002678
03-May-2018	13:18:10	669	1554.50	XLON	994510
03-May-2018	13:14:59	428	1555.00	XLON	990728
03-May-2018	13:14:59	143	1555.00	XLON	990726
03-May-2018	13:14:59	179	1555.00	XLON	990724
03-May-2018	13:14:59	27	1555.00	XLON	990722
03-May-2018	13:10:45	658	1556.00	XLON	985407
03-May-2018	13:10:24	666	1556.50	XLON	984900
03-May-2018	13:04:01	123	1555.00	XLON	976982
03-May-2018	13:04:01	636	1555.00	XLON	976980
03-May-2018	13:04:01	704	1555.00	XLON	976977
03-May-2018	12:57:09	149	1555.00	XLON	969036
03-May-2018	12:57:09	564	1555.00	XLON	969027
03-May-2018	12:53:40	727	1555.00	XLON	965033
03-May-2018	12:52:40	649	1555.50	XLON	964122
03-May-2018	12:52:40	143	1555.50	XLON	964120
03-May-2018	12:46:41	405	1553.50	XLON	958300
03-May-2018	12:46:41	250	1553.50	XLON	958298
03-May-2018	12:46:41	787	1553.50	XLON	958279
03-May-2018	12:39:29	748	1554.00	XLON	951190
03-May-2018	12:38:32	142	1554.50	XLON	950251
03-May-2018	12:38:32	523	1554.50	XLON	950249
03-May-2018	12:36:33	741	1555.00	XLON	948358
03-May-2018	12:29:52	717	1554.50	XLON	941492
03-May-2018	12:26:05	798	1554.00	XLON	938052
03-May-2018	12:23:07	378	1555.00	XLON	935497
03-May-2018	12:23:07	325	1555.00	XLON	935495
03-May-2018	12:21:26	685	1555.00	XLON	933944
03-May-2018	12:14:37	688	1554.50	XLON	926790
03-May-2018	12:08:31	799	1553.00	XLON	921241
03-May-2018	12:02:11	660	1553.50	XLON	915297
03-May-2018	12:02:11	60	1553.50	XLON	915295
03-May-2018	11:58:08	727	1553.00	XLON	910965
03-May-2018	11:54:52	649	1553.00	XLON	907608
03-May-2018	11:50:53	708	1553.50	XLON	903424
03-May-2018	11:48:38	660	1554.00	XLON	901367
03-May-2018	11:44:39	502	1554.50	XLON	897925
03-May-2018	11:44:39	250	1554.50	XLON	897923
03-May-2018	11:44:39	643	1554.50	XLON	897921
03-May-2018	11:44:39	212	1554.50	XLON	897919
03-May-2018	11:44:39	375	1554.50	XLON	897917
03-May-2018	11:44:39	71	1554.50	XLON	897915
03-May-2018	11:37:39	686	1555.00	XLON	891790
03-May-2018	11:37:27	772	1555.50	XLON	891585
03-May-2018	11:25:18	676	1556.50	XLON	881264
03-May-2018	11:22:08	785	1557.00	XLON	878700
03-May-2018	11:15:11	739	1556.50	XLON	872585
03-May-2018	11:14:29	763	1556.50	XLON	871969
03-May-2018	11:12:05	749	1556.50	XLON	870151
03-May-2018	11:10:32	792	1556.00	XLON	868862
03-May-2018	11:03:18	773	1555.50	XLON	861937
03-May-2018	11:03:16	741	1556.00	XLON	861889
03-May-2018	11:03:16	96	1556.00	XLON	861887
03-May-2018	10:57:02	797	1556.50	XLON	856112
03-May-2018	10:56:58	687	1557.00	XLON	856026
03-May-2018	10:55:58	732	1557.00	XLON	854904
03-May-2018	10:54:40	250	1559.00	XLON	853553
03-May-2018	10:54:40	513	1559.00	XLON	853551
03-May-2018	10:53:19	801	1559.50	XLON	852261
03-May-2018	10:48:23	800	1558.50	XLON	847681
03-May-2018	10:44:34	556	1558.50	XLON	844542
03-May-2018	10:44:34	104	1558.50	XLON	844540
03-May-2018	10:40:00	22	1558.00	XLON	840098
03-May-2018	10:40:00	264	1558.00	XLON	840096
03-May-2018	10:40:00	431	1558.00	XLON	840094
03-May-2018	10:40:00	67	1558.00	XLON	840092
03-May-2018	10:35:01	645	1559.00	XLON	836101
03-May-2018	10:29:50	717	1558.50	XLON	831854
03-May-2018	10:27:13	698	1559.00	XLON	829548
03-May-2018	10:21:47	708	1559.00	XLON	824490
03-May-2018	10:21:47	23	1559.00	XLON	824488
03-May-2018	10:19:35	577	1558.50	XLON	822604
03-May-2018	10:19:35	183	1558.50	XLON	822602
03-May-2018	10:17:33	509	1558.50	XLON	820938
03-May-2018	10:17:33	201	1558.50	XLON	820940
03-May-2018	10:13:29	706	1558.00	XLON	817414
03-May-2018	10:00:53	223	1557.50	XLON	804129
03-May-2018	10:00:53	577	1557.50	XLON	804127
03-May-2018	09:58:48	714	1559.00	XLON	801405
03-May-2018	09:53:38	682	1557.50	XLON	793918
03-May-2018	09:51:33	599	1557.50	XLON	790980
03-May-2018	09:51:33	119	1557.50	XLON	790978
03-May-2018	09:51:26	623	1558.00	XLON	790737
03-May-2018	09:51:26	100	1558.00	XLON	790735
03-May-2018	09:43:51	14	1554.50	XLON	780594
03-May-2018	09:43:51	750	1554.50	XLON	780592
03-May-2018	09:43:51	788	1555.50	XLON	780590
03-May-2018	09:42:50	621	1555.50	XLON	778971
03-May-2018	09:42:50	178	1555.50	XLON	778969
03-May-2018	09:42:28	678	1558.00	XLON	778411
03-May-2018	09:41:00	330	1558.00	XLON	776484
03-May-2018	09:41:00	402	1558.00	XLON	776482
03-May-2018	09:33:27	788	1559.00	XLON	765358
03-May-2018	09:31:59	673	1560.00	XLON	763277
03-May-2018	09:31:58	746	1560.50	XLON	763251
03-May-2018	09:25:45	759	1561.00	XLON	755661
03-May-2018	09:22:06	665	1560.00	XLON	750618
03-May-2018	09:18:40	312	1561.00	XLON	746879
03-May-2018	09:18:40	377	1561.00	XLON	746877
03-May-2018	09:18:40	28	1561.00	XLON	746875
03-May-2018	09:18:19	649	1561.00	XLON	746542
03-May-2018	09:15:29	736	1560.00	XLON	743472
03-May-2018	09:13:35	748	1560.50	XLON	741550
03-May-2018	09:13:15	190	1561.50	XLON	741202
03-May-2018	09:13:15	580	1561.50	XLON	741198
03-May-2018	09:08:02	401	1559.50	XLON	734887
03-May-2018	09:08:02	284	1559.50	XLON	734889
03-May-2018	09:04:03	746	1560.00	XLON	726174
03-May-2018	09:02:56	457	1560.50	XLON	724551
03-May-2018	09:02:56	236	1560.50	XLON	724549
03-May-2018	09:02:04	646	1560.00	XLON	723586
03-May-2018	08:57:01	760	1559.00	XLON	716366
03-May-2018	08:55:46	13	1559.00	XLON	714765
03-May-2018	08:52:38	728	1559.50	XLON	710592
03-May-2018	08:45:52	17	1558.50	XLON	699615
03-May-2018	08:45:52	740	1558.50	XLON	699613
03-May-2018	08:45:52	17	1558.50	XLON	699611
03-May-2018	08:45:27	614	1558.50	XLON	698959
03-May-2018	08:44:10	90	1558.50	XLON	697275
03-May-2018	08:35:19	755	1559.00	XLON	684946
03-May-2018	08:33:30	677	1559.00	XLON	682308
03-May-2018	08:31:36	628	1559.00	XLON	679353
03-May-2018	08:31:36	145	1559.00	XLON	679355
03-May-2018	08:24:46	648	1556.50	XLON	668206
03-May-2018	08:20:30	173	1557.50	XLON	660874
03-May-2018	08:20:30	532	1557.50	XLON	660872
03-May-2018	08:17:49	75	1558.00	XLON	656584
03-May-2018	08:17:49	635	1558.00	XLON	656582
03-May-2018	08:16:02	786	1558.00	XLON	653820
03-May-2018	08:12:59	693	1557.00	XLON	649511
03-May-2018	08:12:59	108	1557.00	XLON	649509
03-May-2018	08:11:31	216	1558.00	XLON	647546
03-May-2018	08:11:31	559	1558.00	XLON	647544
03-May-2018	08:08:12	750	1559.00	XLON	640844
03-May-2018	08:07:57	667	1559.50	XLON	640540
03-May-2018	08:03:28	647	1559.50	XLON	634647
03-May-2018	08:03:28	5	1559.50	XLON	634645
03-May-2018	08:01:55	703	1559.50	XLON	632348
03-May-2018	07:59:01	731	1559.50	XLON	626506
03-May-2018	07:53:17	294	1559.00	XLON	613022
03-May-2018	07:53:17	404	1559.00	XLON	613020
03-May-2018	07:50:05	398	1558.50	XLON	606114
03-May-2018	07:50:00	96	1558.50	XLON	605811
03-May-2018	07:50:00	300	1558.50	XLON	605808
03-May-2018	07:49:46	709	1559.00	XLON	605417
03-May-2018	07:47:05	702	1559.00	XLON	600358
03-May-2018	07:39:51	705	1559.00	XLON	585321
03-May-2018	07:39:07	603	1559.50	XLON	583671
03-May-2018	07:39:07	182	1559.50	XLON	583669
03-May-2018	07:36:15	712	1560.00	XLON	577979
03-May-2018	07:35:21	804	1560.50	XLON	576228
03-May-2018	07:34:12	826	1560.50	XLON	573797
03-May-2018	07:30:17	885	1561.00	XLON	565352
03-May-2018	07:27:57	685	1561.50	XLON	561012
03-May-2018	07:27:57	193	1561.50	XLON	561010
03-May-2018	07:23:43	682	1562.00	XLON	552302
03-May-2018	07:21:13	650	1561.50	XLON	547574
03-May-2018	07:21:01	131	1562.00	XLON	547130
03-May-2018	07:21:01	656	1562.00	XLON	547128
03-May-2018	07:19:54	740	1562.50	XLON	545089
03-May-2018	07:12:08	775	1561.50	XLON	529860
03-May-2018	07:08:13	774	1558.50	XLON	521388
03-May-2018	07:05:17	661	1560.50	XLON	515876
03-May-2018	07:04:49	68	1561.00	XLON	514886
03-May-2018	07:04:49	441	1561.00	XLON	514884
03-May-2018	07:04:49	251	1561.00	XLON	514882
03-May-2018	07:04:49	731	1561.50	XLON	514880
03-May-2018	07:02:07	804	1559.00	XLON	509297

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:	3 May 2018
Number of ordinary shares purchased:	113,055
Volume weighted average price paid per share (€):	17.5420

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
03-May-2018	15:27:34	371	17.515	XAMS	1324625
03-May-2018	15:27:34	470	17.515	XAMS	1324623
03-May-2018	15:27:34	701	17.515	XAMS	1324618
03-May-2018	15:26:57	566	17.505	XAMS	1322385
03-May-2018	15:26:57	365	17.505	XAMS	1322383
03-May-2018	15:25:02	541	17.5	XAMS	1316613
03-May-2018	15:25:02	304	17.5	XAMS	1316611
03-May-2018	15:22:44	662	17.5	XAMS	1307977
03-May-2018	15:20:59	609	17.5	XAMS	1301780
03-May-2018	15:19:33	695	17.5	XAMS	1296515
03-May-2018	15:18:52	39	17.5	XAMS	1293953
03-May-2018	15:16:20	243	17.51	XAMS	1285650
03-May-2018	15:16:20	374	17.51	XAMS	1285648
03-May-2018	15:16:20	439	17.51	XAMS	1285622
03-May-2018	15:16:20	253	17.51	XAMS	1285620
03-May-2018	15:14:05	729	17.5	XAMS	1278141
03-May-2018	15:12:21	674	17.495	XAMS	1272655
03-May-2018	15:12:21	82	17.495	XAMS	1272653
03-May-2018	15:09:17	737	17.48	XAMS	1262391
03-May-2018	15:07:13	717	17.485	XAMS	1255906
03-May-2018	15:05:06	262	17.48	XAMS	1249684
03-May-2018	15:05:06	400	17.48	XAMS	1249682
03-May-2018	15:02:40	681	17.485	XAMS	1242773
03-May-2018	15:02:13	728	17.49	XAMS	1241551
03-May-2018	14:58:26	667	17.485	XAMS	1228591
03-May-2018	14:56:08	579	17.505	XAMS	1222793
03-May-2018	14:56:08	110	17.505	XAMS	1222791
03-May-2018	14:55:05	727	17.515	XAMS	1220440
03-May-2018	14:52:19	611	17.52	XAMS	1213590
03-May-2018	14:50:05	359	17.515	XAMS	1208512
03-May-2018	14:50:05	360	17.515	XAMS	1208510
03-May-2018	14:47:45	156	17.515	XAMS	1202979
03-May-2018	14:47:45	516	17.515	XAMS	1202977
03-May-2018	14:47:15	739	17.52	XAMS	1201809
03-May-2018	14:44:43	767	17.515	XAMS	1194943
03-May-2018	14:44:28	661	17.52	XAMS	1194223
03-May-2018	14:40:30	736	17.515	XAMS	1184025
03-May-2018	14:40:19	745	17.52	XAMS	1183314
03-May-2018	14:35:52	654	17.525	XAMS	1171535
03-May-2018	14:34:00	245	17.53	XAMS	1167345
03-May-2018	14:34:00	412	17.53	XAMS	1167343
03-May-2018	14:31:42	116	17.535	XAMS	1161972
03-May-2018	14:31:42	583	17.535	XAMS	1161970
03-May-2018	14:29:21	196	17.54	XAMS	1156244
03-May-2018	14:29:21	551	17.54	XAMS	1156242
03-May-2018	14:26:34	734	17.545	XAMS	1149950
03-May-2018	14:26:28	613	17.55	XAMS	1149653
03-May-2018	14:26:00	699	17.555	XAMS	1148382
03-May-2018	14:25:38	846	17.555	XAMS	1147636
03-May-2018	14:18:34	719	17.53	XAMS	1127567
03-May-2018	14:18:30	716	17.535	XAMS	1127318
03-May-2018	14:14:32	194	17.525	XAMS	1118588
03-May-2018	14:14:32	520	17.525	XAMS	1118586
03-May-2018	14:11:17	79	17.53	XAMS	1111316
03-May-2018	14:11:17	531	17.53	XAMS	1111314
03-May-2018	14:10:03	713	17.535	XAMS	1108447
03-May-2018	14:06:18	195	17.525	XAMS	1099025
03-May-2018	14:06:18	400	17.525	XAMS	1099027
03-May-2018	14:06:18	150	17.525	XAMS	1099029
03-May-2018	14:02:53	583	17.53	XAMS	1091390
03-May-2018	14:02:53	162	17.53	XAMS	1091392
03-May-2018	14:00:07	262	17.53	XAMS	1084655
03-May-2018	14:00:07	400	17.53	XAMS	1084653
03-May-2018	13:59:22	615	17.535	XAMS	1082208
03-May-2018	13:55:47	609	17.525	XAMS	1074091
03-May-2018	13:53:28	699	17.525	XAMS	1068669
03-May-2018	13:51:38	68	17.53	XAMS	1064779
03-May-2018	13:51:38	546	17.53	XAMS	1064777
03-May-2018	13:49:24	606	17.535	XAMS	1060075
03-May-2018	13:47:14	517	17.545	XAMS	1055306
03-May-2018	13:47:14	83	17.545	XAMS	1055304
03-May-2018	13:43:42	400	17.535	XAMS	1047264
03-May-2018	13:43:42	297	17.535	XAMS	1047266
03-May-2018	13:42:04	27	17.53	XAMS	1042480
03-May-2018	13:42:04	573	17.53	XAMS	1042478
03-May-2018	13:39:57	633	17.55	XAMS	1037391
03-May-2018	13:39:02	725	17.555	XAMS	1035542
03-May-2018	13:37:07	660	17.54	XAMS	1030773
03-May-2018	13:32:34	103	17.52	XAMS	1019925
03-May-2018	13:32:34	500	17.52	XAMS	1019923
03-May-2018	13:32:34	602	17.52	XAMS	1019905
03-May-2018	13:30:02	56	17.52	XAMS	1012799
03-May-2018	13:30:02	400	17.52	XAMS	1012796
03-May-2018	13:30:02	272	17.52	XAMS	1012794
03-May-2018	13:30:02	708	17.52	XAMS	1012788
03-May-2018	13:27:17	124	17.52	XAMS	1007205
03-May-2018	13:27:17	495	17.52	XAMS	1007207
03-May-2018	13:23:14	184	17.52	XAMS	1001410
03-May-2018	13:23:14	461	17.52	XAMS	1001408
03-May-2018	13:20:41	650	17.52	XAMS	997869
03-May-2018	13:12:39	712	17.52	XAMS	987900
03-May-2018	13:10:24	713	17.53	XAMS	984898
03-May-2018	13:07:16	733	17.515	XAMS	980825
03-May-2018	13:04:01	658	17.515	XAMS	976975
03-May-2018	12:58:13	737	17.515	XAMS	970149
03-May-2018	12:53:02	739	17.515	XAMS	964406
03-May-2018	12:53:02	603	17.52	XAMS	964404
03-May-2018	12:49:15	310	17.5	XAMS	960633
03-May-2018	12:49:15	389	17.5	XAMS	960631
03-May-2018	12:48:29	634	17.505	XAMS	959900
03-May-2018	12:48:28	92	17.505	XAMS	959898
03-May-2018	12:39:29	615	17.505	XAMS	951201
03-May-2018	12:38:32	611	17.515	XAMS	950238
03-May-2018	12:35:16	289	17.515	XAMS	947190
03-May-2018	12:35:16	400	17.515	XAMS	947188
03-May-2018	12:35:16	121	17.515	XAMS	947185
03-May-2018	12:35:16	556	17.515	XAMS	947183
03-May-2018	12:27:14	610	17.51	XAMS	938961
03-May-2018	12:24:07	329	17.525	XAMS	936287
03-May-2018	12:24:07	296	17.525	XAMS	936285
03-May-2018	12:19:58	348	17.525	XAMS	932715
03-May-2018	12:19:58	270	17.525	XAMS	932713
03-May-2018	12:14:37	710	17.52	XAMS	926788
03-May-2018	12:08:31	677	17.51	XAMS	921239
03-May-2018	12:03:52	723	17.51	XAMS	917085
03-May-2018	12:02:11	615	17.515	XAMS	915299
03-May-2018	11:54:52	611	17.52	XAMS	907606
03-May-2018	11:51:30	638	17.515	XAMS	904214
03-May-2018	11:50:57	193	17.52	XAMS	903460
03-May-2018	11:50:57	465	17.52	XAMS	903458
03-May-2018	11:48:38	701	17.52	XAMS	901365
03-May-2018	11:42:46	152	17.52	XAMS	896142
03-May-2018	11:42:29	558	17.52	XAMS	895842
03-May-2018	11:37:27	669	17.53	XAMS	891578
03-May-2018	11:34:20	699	17.525	XAMS	888762
03-May-2018	11:25:33	647	17.53	XAMS	881447
03-May-2018	11:25:17	624	17.535	XAMS	881247
03-May-2018	11:18:10	633	17.54	XAMS	875428
03-May-2018	11:13:24	690	17.53	XAMS	871104
03-May-2018	11:12:05	669	17.53	XAMS	870117
03-May-2018	11:09:44	649	17.53	XAMS	868128
03-May-2018	11:09:32	692	17.53	XAMS	867953
03-May-2018	11:02:08	48	17.55	XAMS	860165
03-May-2018	11:02:08	430	17.55	XAMS	860163
03-May-2018	11:02:08	183	17.55	XAMS	860161
03-May-2018	11:01:00	607	17.55	XAMS	859296
03-May-2018	10:54:47	269	17.56	XAMS	853652
03-May-2018	10:54:47	471	17.56	XAMS	853650
03-May-2018	10:53:08	642	17.57	XAMS	852122
03-May-2018	10:50:00	68	17.555	XAMS	849419
03-May-2018	10:44:34	626	17.555	XAMS	844544
03-May-2018	10:40:00	652	17.555	XAMS	840090
03-May-2018	10:38:38	689	17.56	XAMS	839078
03-May-2018	10:29:50	681	17.56	XAMS	831852
03-May-2018	10:22:00	719	17.565	XAMS	824633
03-May-2018	10:17:33	644	17.565	XAMS	820944
03-May-2018	10:17:33	65	17.565	XAMS	820942
03-May-2018	10:15:00	735	17.56	XAMS	818662
03-May-2018	10:09:27	550	17.555	XAMS	813334
03-May-2018	10:03:42	320	17.55	XAMS	806570
03-May-2018	10:03:42	319	17.55	XAMS	806568
03-May-2018	09:58:48	378	17.56	XAMS	801409
03-May-2018	09:58:48	238	17.56	XAMS	801407
03-May-2018	09:53:26	562	17.56	XAMS	793646
03-May-2018	09:53:26	184	17.56	XAMS	793644
03-May-2018	09:51:26	29	17.56	XAMS	790741
03-May-2018	09:51:26	689	17.56	XAMS	790739
03-May-2018	09:43:51	730	17.535	XAMS	780596
03-May-2018	09:42:32	26	17.56	XAMS	778474
03-May-2018	09:42:32	631	17.56	XAMS	778472
03-May-2018	09:41:00	26	17.565	XAMS	776479
03-May-2018	09:41:00	235	17.565	XAMS	776477
03-May-2018	09:41:00	346	17.565	XAMS	776475
03-May-2018	09:32:33	725	17.58	XAMS	763981
03-May-2018	09:29:22	8	17.59	XAMS	759943
03-May-2018	09:29:00	593	17.59	XAMS	759589
03-May-2018	09:25:45	120	17.59	XAMS	755665
03-May-2018	09:25:45	510	17.59	XAMS	755663
03-May-2018	09:22:01	664	17.59	XAMS	750525
03-May-2018	09:18:25	592	17.595	XAMS	746688
03-May-2018	09:18:25	143	17.595	XAMS	746686
03-May-2018	09:15:21	670	17.59	XAMS	743276
03-May-2018	09:13:15	616	17.6	XAMS	741211
03-May-2018	09:13:15	122	17.6	XAMS	741209
03-May-2018	09:13:15	751	17.61	XAMS	741200
03-May-2018	09:08:05	730	17.57	XAMS	735039
03-May-2018	09:05:16	689	17.565	XAMS	731148
03-May-2018	09:02:52	432	17.56	XAMS	724489
03-May-2018	08:59:52	664	17.55	XAMS	720005
03-May-2018	08:59:40	610	17.55	XAMS	719702
03-May-2018	08:57:01	270	17.545	XAMS	716369
03-May-2018	08:55:38	691	17.555	XAMS	714515
03-May-2018	08:52:32	705	17.56	XAMS	710472
03-May-2018	08:45:52	422	17.55	XAMS	699619
03-May-2018	08:45:52	273	17.55	XAMS	699617
03-May-2018	08:45:22	649	17.555	XAMS	698861
03-May-2018	08:43:12	693	17.56	XAMS	695957
03-May-2018	08:33:00	654	17.55	XAMS	681160
03-May-2018	08:31:41	701	17.55	XAMS	679507
03-May-2018	08:26:43	600	17.545	XAMS	671350
03-May-2018	08:22:57	606	17.55	XAMS	665074
03-May-2018	08:20:16	683	17.555	XAMS	660580
03-May-2018	08:16:02	684	17.555	XAMS	653818
03-May-2018	08:11:31	648	17.55	XAMS	647550
03-May-2018	08:11:31	719	17.555	XAMS	647542
03-May-2018	08:08:10	645	17.565	XAMS	640809
03-May-2018	08:07:52	634	17.575	XAMS	640394
03-May-2018	08:01:18	656	17.58	XAMS	631455
03-May-2018	07:59:01	61	17.57	XAMS	626512
03-May-2018	07:59:01	525	17.57	XAMS	626510
03-May-2018	07:59:01	148	17.57	XAMS	626508
03-May-2018	07:53:17	177	17.56	XAMS	613030
03-May-2018	07:53:17	500	17.56	XAMS	613028
03-May-2018	07:53:17	195	17.56	XAMS	613018
03-May-2018	07:53:17	462	17.56	XAMS	613016
03-May-2018	07:48:59	614	17.56	XAMS	603979
03-May-2018	07:45:51	182	17.565	XAMS	597924
03-May-2018	07:45:51	534	17.565	XAMS	597922
03-May-2018	07:39:31	696	17.57	XAMS	584597
03-May-2018	07:38:38	627	17.58	XAMS	582718
03-May-2018	07:34:39	654	17.595	XAMS	574793
03-May-2018	07:34:39	66	17.595	XAMS	574791
03-May-2018	07:32:19	662	17.59	XAMS	569675
03-May-2018	07:29:31	357	17.595	XAMS	564089
03-May-2018	07:29:31	358	17.595	XAMS	564087
03-May-2018	07:27:56	680	17.6	XAMS	561002
03-May-2018	07:25:12	656	17.605	XAMS	555032
03-May-2018	07:23:43	671	17.61	XAMS	552275
03-May-2018	07:21:13	720	17.6	XAMS	547738
03-May-2018	07:21:13	673	17.605	XAMS	547576
03-May-2018	07:19:55	703	17.61	XAMS	545097
03-May-2018	07:19:54	519	17.615	XAMS	545087
03-May-2018	07:19:54	665	17.615	XAMS	545085
03-May-2018	07:19:54	94	17.615	XAMS	545083
03-May-2018	07:12:08	640	17.6	XAMS	529883
03-May-2018	07:12:08	742	17.61	XAMS	529862
03-May-2018	07:06:19	675	17.585	XAMS	517668
03-May-2018	07:05:17	716	17.59	XAMS	515874
03-May-2018	07:01:37	678	17.565	XAMS	507991

 

END

 

 

POSSSWFMDFASESI