Transaction in Own Shares

RNS Number : 5764N

RELX PLC

09 May 2018

 

9 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 125,633 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1577.4528 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,000,278 ordinary shares in treasury, and has 1,051,044,414 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 12,922,492 shares.

RELX NV announces that today it purchased through UBS Limited 111,859 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8753 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,070,775 ordinary shares in treasury, and has 936,281,676 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,507,675 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:	9 May 2018
Number of ordinary shares purchased:	125,633
Volume weighted average price paid per share (p):	1577.4528

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
09-May-2018	15:27:35	142	1584.00	XLON	1429154
09-May-2018	15:27:35	1,488	1584.00	XLON	1429152
09-May-2018	15:27:35	649	1584.00	XLON	1429137
09-May-2018	15:25:12	647	1583.50	XLON	1422592
09-May-2018	15:25:12	829	1583.50	XLON	1422590
09-May-2018	15:22:34	543	1582.00	XLON	1414892
09-May-2018	15:22:33	100	1582.00	XLON	1414877
09-May-2018	15:20:24	675	1582.50	XLON	1409171
09-May-2018	15:20:24	1,320	1582.50	XLON	1409073
09-May-2018	15:20:15	750	1583.00	XLON	1408710
09-May-2018	15:18:38	706	1582.00	XLON	1403597
09-May-2018	15:17:32	630	1582.00	XLON	1400841
09-May-2018	15:14:32	730	1580.00	XLON	1393129
09-May-2018	15:09:36	449	1578.50	XLON	1380107
09-May-2018	15:08:26	173	1578.50	XLON	1377346
09-May-2018	15:08:25	640	1578.50	XLON	1377340
09-May-2018	15:06:22	631	1577.50	XLON	1372575
09-May-2018	15:04:39	33	1576.50	XLON	1368510
09-May-2018	15:04:35	675	1576.50	XLON	1368377
09-May-2018	15:01:10	601	1575.50	XLON	1360181
09-May-2018	15:01:06	702	1575.50	XLON	1359972
09-May-2018	14:59:06	601	1576.50	XLON	1352780
09-May-2018	14:59:02	520	1576.50	XLON	1352583
09-May-2018	14:59:02	689	1576.50	XLON	1352581
09-May-2018	14:59:02	111	1576.50	XLON	1352579
09-May-2018	14:51:58	232	1576.50	XLON	1338774
09-May-2018	14:51:57	477	1576.50	XLON	1338757
09-May-2018	14:50:27	765	1577.00	XLON	1336023
09-May-2018	14:50:26	252	1577.50	XLON	1335957
09-May-2018	14:50:26	481	1577.50	XLON	1335955
09-May-2018	14:50:26	4	1577.50	XLON	1335953
09-May-2018	14:46:32	477	1578.00	XLON	1327493
09-May-2018	14:46:32	350	1578.00	XLON	1327491
09-May-2018	14:46:02	153	1578.50	XLON	1326472
09-May-2018	14:46:02	531	1578.50	XLON	1326474
09-May-2018	14:40:44	715	1577.50	XLON	1314999
09-May-2018	14:38:10	718	1577.50	XLON	1309242
09-May-2018	14:36:24	620	1577.00	XLON	1305459
09-May-2018	14:35:14	669	1577.00	XLON	1302873
09-May-2018	14:33:59	669	1577.00	XLON	1300136
09-May-2018	14:33:59	666	1577.00	XLON	1300134
09-May-2018	14:27:29	651	1576.50	XLON	1286472
09-May-2018	14:24:03	744	1578.00	XLON	1278362
09-May-2018	14:23:02	617	1578.00	XLON	1276452
09-May-2018	14:19:48	701	1578.00	XLON	1270183
09-May-2018	14:19:35	296	1578.50	XLON	1269706
09-May-2018	14:19:35	416	1578.50	XLON	1269704
09-May-2018	14:16:39	656	1577.00	XLON	1263019
09-May-2018	14:15:50	677	1577.50	XLON	1261193
09-May-2018	14:11:36	637	1576.50	XLON	1252361
09-May-2018	14:07:49	661	1577.00	XLON	1244695
09-May-2018	14:07:47	322	1577.50	XLON	1244469
09-May-2018	14:07:47	417	1577.50	XLON	1244467
09-May-2018	14:04:54	134	1578.00	XLON	1238928
09-May-2018	14:04:53	538	1578.00	XLON	1238900
09-May-2018	14:03:53	685	1577.50	XLON	1237063
09-May-2018	14:03:53	680	1577.50	XLON	1237061
09-May-2018	13:59:37	255	1575.00	XLON	1228505
09-May-2018	13:59:20	254	1575.00	XLON	1227906
09-May-2018	13:59:01	57	1575.00	XLON	1227207
09-May-2018	13:56:09	719	1575.50	XLON	1221508
09-May-2018	13:53:21	63	1576.00	XLON	1215663
09-May-2018	13:53:21	759	1576.00	XLON	1215661
09-May-2018	13:52:24	697	1576.50	XLON	1213630
09-May-2018	13:51:28	811	1577.00	XLON	1211635
09-May-2018	13:49:36	49	1577.50	XLON	1207861
09-May-2018	13:49:36	739	1577.50	XLON	1207865
09-May-2018	13:49:36	674	1577.50	XLON	1207863
09-May-2018	13:44:26	35	1575.50	XLON	1197793
09-May-2018	13:44:26	652	1575.50	XLON	1197788
09-May-2018	13:39:54	632	1575.50	XLON	1189265
09-May-2018	13:39:49	644	1575.50	XLON	1189083
09-May-2018	13:32:05	19	1575.00	XLON	1171916
09-May-2018	13:32:05	281	1575.00	XLON	1171908
09-May-2018	13:32:05	386	1575.00	XLON	1171906
09-May-2018	13:31:42	695	1575.50	XLON	1171152
09-May-2018	13:28:30	350	1575.00	XLON	1163044
09-May-2018	13:28:30	300	1575.00	XLON	1163042
09-May-2018	13:28:05	742	1575.50	XLON	1162431
09-May-2018	13:22:56	660	1575.00	XLON	1155882
09-May-2018	13:22:56	54	1575.00	XLON	1155880
09-May-2018	13:22:56	192	1575.00	XLON	1155875
09-May-2018	13:22:56	392	1575.00	XLON	1155871
09-May-2018	13:22:56	326	1575.00	XLON	1155869
09-May-2018	13:22:56	395	1575.00	XLON	1155866
09-May-2018	13:14:25	703	1575.00	XLON	1145910
09-May-2018	13:11:07	691	1575.00	XLON	1142488
09-May-2018	13:07:39	107	1574.50	XLON	1138842
09-May-2018	13:07:39	72	1574.50	XLON	1138840
09-May-2018	13:04:29	86	1575.50	XLON	1135580
09-May-2018	13:04:27	617	1575.50	XLON	1135538
09-May-2018	13:02:06	85	1576.00	XLON	1133525
09-May-2018	13:02:06	493	1576.00	XLON	1133523
09-May-2018	13:01:54	93	1576.00	XLON	1133297
09-May-2018	12:56:13	697	1576.00	XLON	1127419
09-May-2018	12:55:54	204	1576.50	XLON	1126959
09-May-2018	12:55:54	173	1576.50	XLON	1126957
09-May-2018	12:54:06	227	1576.50	XLON	1125204
09-May-2018	12:50:43	628	1576.50	XLON	1121950
09-May-2018	12:50:43	56	1576.50	XLON	1121948
09-May-2018	12:48:42	629	1577.00	XLON	1120115
09-May-2018	12:47:38	641	1577.50	XLON	1119300
09-May-2018	12:47:38	705	1577.50	XLON	1119298
09-May-2018	12:36:36	770	1576.00	XLON	1110253
09-May-2018	12:36:36	624	1576.00	XLON	1110245
09-May-2018	12:36:36	815	1576.00	XLON	1110243
09-May-2018	12:27:13	658	1574.50	XLON	1101013
09-May-2018	12:24:09	640	1575.00	XLON	1098629
09-May-2018	12:15:17	647	1575.50	XLON	1091603
09-May-2018	12:10:47	744	1574.50	XLON	1088151
09-May-2018	12:10:39	237	1575.00	XLON	1088011
09-May-2018	12:10:39	477	1575.00	XLON	1088009
09-May-2018	12:01:10	225	1575.00	XLON	1080697
09-May-2018	12:01:10	383	1575.00	XLON	1080695
09-May-2018	11:56:47	721	1574.50	XLON	1076687
09-May-2018	11:52:28	663	1575.50	XLON	1073144
09-May-2018	11:52:28	82	1575.50	XLON	1073142
09-May-2018	11:51:47	565	1575.50	XLON	1072677
09-May-2018	11:41:23	670	1575.00	XLON	1064382
09-May-2018	11:38:30	686	1575.50	XLON	1062253
09-May-2018	11:37:43	690	1576.00	XLON	1061840
09-May-2018	11:28:36	388	1576.00	XLON	1053875
09-May-2018	11:28:36	280	1576.00	XLON	1053871
09-May-2018	11:28:36	686	1576.00	XLON	1053861
09-May-2018	11:20:49	631	1575.50	XLON	1047872
09-May-2018	11:20:47	609	1576.00	XLON	1047765
09-May-2018	11:16:13	301	1575.50	XLON	1043884
09-May-2018	11:16:13	90	1575.50	XLON	1043882
09-May-2018	11:16:13	285	1575.50	XLON	1043880
09-May-2018	11:09:22	605	1575.00	XLON	1038206
09-May-2018	11:05:02	744	1578.50	XLON	1034411
09-May-2018	11:04:59	625	1579.00	XLON	1034350
09-May-2018	10:59:59	332	1579.50	XLON	1028900
09-May-2018	10:59:59	371	1579.50	XLON	1028791
09-May-2018	10:57:57	600	1579.50	XLON	1024916
09-May-2018	10:57:57	650	1579.50	XLON	1024914
09-May-2018	10:44:56	747	1579.00	XLON	1011242
09-May-2018	10:44:56	634	1579.50	XLON	1011234
09-May-2018	10:39:32	737	1579.00	XLON	1006038
09-May-2018	10:36:20	710	1579.00	XLON	1002891
09-May-2018	10:36:20	731	1579.00	XLON	1002858
09-May-2018	10:24:52	709	1576.50	XLON	992454
09-May-2018	10:24:52	110	1576.50	XLON	992452
09-May-2018	10:24:52	75	1576.50	XLON	992449
09-May-2018	10:24:52	488	1576.50	XLON	992447
09-May-2018	10:16:14	619	1576.50	XLON	984535
09-May-2018	10:14:03	706	1577.50	XLON	982486
09-May-2018	10:12:05	168	1577.50	XLON	980936
09-May-2018	10:12:05	443	1577.50	XLON	980938
09-May-2018	10:05:18	630	1577.00	XLON	974565
09-May-2018	10:05:02	717	1577.50	XLON	974196
09-May-2018	10:04:20	31	1578.00	XLON	973550
09-May-2018	10:04:20	609	1578.00	XLON	973548
09-May-2018	09:54:02	624	1575.00	XLON	958540
09-May-2018	09:52:40	735	1576.00	XLON	956404
09-May-2018	09:50:24	727	1576.00	XLON	953108
09-May-2018	09:47:49	741	1574.50	XLON	949026
09-May-2018	09:38:04	667	1574.00	XLON	934326
09-May-2018	09:37:51	801	1574.50	XLON	934025
09-May-2018	09:37:40	734	1575.00	XLON	933846
09-May-2018	09:34:50	732	1574.00	XLON	928549
09-May-2018	09:34:50	15	1574.00	XLON	928547
09-May-2018	09:22:46	681	1574.00	XLON	909457
09-May-2018	09:21:35	733	1574.50	XLON	907550
09-May-2018	09:21:12	613	1575.00	XLON	907027
09-May-2018	09:21:12	56	1575.00	XLON	907025
09-May-2018	09:13:55	661	1574.50	XLON	896482
09-May-2018	09:13:48	708	1575.00	XLON	896296
09-May-2018	09:06:38	739	1575.50	XLON	885085
09-May-2018	09:06:38	136	1575.50	XLON	885081
09-May-2018	09:06:38	197	1575.50	XLON	885079
09-May-2018	09:04:15	307	1575.50	XLON	877619
09-May-2018	09:01:07	621	1574.50	XLON	872238
09-May-2018	08:56:49	73	1575.00	XLON	864785
09-May-2018	08:56:49	200	1575.00	XLON	864783
09-May-2018	08:56:49	454	1575.00	XLON	864771
09-May-2018	08:54:48	437	1575.00	XLON	861013
09-May-2018	08:54:02	167	1575.00	XLON	859800
09-May-2018	08:51:39	259	1575.50	XLON	855635
09-May-2018	08:51:38	402	1575.50	XLON	855615
09-May-2018	08:48:47	672	1575.00	XLON	850036
09-May-2018	08:45:37	603	1575.50	XLON	843226
09-May-2018	08:44:56	645	1576.00	XLON	841806
09-May-2018	08:40:47	660	1575.00	XLON	834759
09-May-2018	08:40:47	480	1575.00	XLON	834749
09-May-2018	08:40:47	234	1575.00	XLON	834747
09-May-2018	08:37:30	570	1573.50	XLON	829099
09-May-2018	08:37:30	54	1573.50	XLON	829097
09-May-2018	08:37:22	88	1573.50	XLON	828879
09-May-2018	08:37:22	79	1573.50	XLON	828877
09-May-2018	08:37:22	215	1573.50	XLON	828875
09-May-2018	08:37:22	361	1573.50	XLON	828869
09-May-2018	08:34:11	607	1572.50	XLON	823533
09-May-2018	08:30:38	551	1571.00	XLON	816924
09-May-2018	08:29:04	665	1572.00	XLON	814538
09-May-2018	08:29:04	55	1572.00	XLON	814536
09-May-2018	08:29:04	429	1572.00	XLON	814534
09-May-2018	08:29:03	171	1572.00	XLON	814474
09-May-2018	08:23:20	708	1570.50	XLON	804681
09-May-2018	08:21:14	641	1571.00	XLON	800379
09-May-2018	08:21:06	66	1571.50	XLON	800261
09-May-2018	08:21:06	385	1571.50	XLON	800259
09-May-2018	08:21:05	165	1571.50	XLON	800238
09-May-2018	08:18:56	544	1571.00	XLON	796888
09-May-2018	08:18:56	177	1571.00	XLON	796886
09-May-2018	08:16:09	440	1570.50	XLON	791463
09-May-2018	08:16:07	308	1570.50	XLON	791397
09-May-2018	08:12:33	598	1570.50	XLON	784804
09-May-2018	08:12:33	30	1570.50	XLON	784802
09-May-2018	08:10:10	668	1571.50	XLON	780972
09-May-2018	08:07:02	308	1572.50	XLON	774548
09-May-2018	08:07:02	360	1572.50	XLON	774546
09-May-2018	08:04:34	646	1574.00	XLON	770568
09-May-2018	08:00:20	739	1575.50	XLON	763092
09-May-2018	07:56:39	662	1578.00	XLON	753374
09-May-2018	07:54:54	391	1579.50	XLON	749289
09-May-2018	07:54:54	350	1579.50	XLON	749287
09-May-2018	07:54:39	599	1580.00	XLON	748738
09-May-2018	07:52:34	716	1579.50	XLON	744326
09-May-2018	07:49:11	679	1580.00	XLON	737278
09-May-2018	07:45:52	522	1581.00	XLON	731260
09-May-2018	07:45:52	166	1581.00	XLON	731258
09-May-2018	07:45:29	736	1581.50	XLON	730350
09-May-2018	07:42:48	601	1580.00	XLON	724951
09-May-2018	07:42:34	605	1580.50	XLON	724601
09-May-2018	07:38:03	685	1582.00	XLON	715376
09-May-2018	07:37:37	614	1582.50	XLON	714467
09-May-2018	07:32:35	695	1584.00	XLON	705072
09-May-2018	07:32:23	624	1584.50	XLON	704742
09-May-2018	07:29:43	311	1584.00	XLON	698732
09-May-2018	07:29:21	339	1584.00	XLON	698175
09-May-2018	07:29:21	82	1584.00	XLON	698173
09-May-2018	07:29:21	604	1584.00	XLON	698171
09-May-2018	07:27:42	741	1584.00	XLON	695455
09-May-2018	07:21:05	679	1584.00	XLON	682637
09-May-2018	07:18:45	608	1584.00	XLON	677805
09-May-2018	07:18:07	248	1585.00	XLON	676715
09-May-2018	07:18:07	477	1585.00	XLON	676713
09-May-2018	07:18:06	144	1585.50	XLON	676678
09-May-2018	07:18:06	170	1585.50	XLON	676676
09-May-2018	07:18:06	316	1585.50	XLON	676674
09-May-2018	07:17:09	109	1585.00	XLON	675196
09-May-2018	07:17:09	280	1585.00	XLON	675194
09-May-2018	07:17:09	228	1585.00	XLON	675192
09-May-2018	07:17:09	120	1585.00	XLON	675190
09-May-2018	07:16:18	181	1584.00	XLON	673498
09-May-2018	07:13:51	562	1582.00	XLON	668994
09-May-2018	07:13:51	123	1582.00	XLON	668992
09-May-2018	07:12:19	650	1582.00	XLON	666299
09-May-2018	07:10:03	208	1581.50	XLON	662154
09-May-2018	07:09:34	307	1581.50	XLON	661162
09-May-2018	07:09:34	92	1581.50	XLON	661160
09-May-2018	07:09:23	690	1582.00	XLON	660815
09-May-2018	07:08:57	815	1582.50	XLON	659831
09-May-2018	07:06:28	681	1582.00	XLON	655172
09-May-2018	07:05:16	653	1581.00	XLON	652773
09-May-2018	07:05:07	425	1581.50	XLON	652505
09-May-2018	07:05:07	209	1581.50	XLON	652503
09-May-2018	07:03:35	716	1581.00	XLON	649815
09-May-2018	07:02:14	660	1581.00	XLON	647325
09-May-2018	07:01:01	676	1581.00	XLON	644965

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:	9 May 2018
Number of ordinary shares purchased:	111,859
Volume weighted average price paid per share (€):	17.8753

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
09-May-2018	15:28:46	225	17.99	XAMS	1432213
09-May-2018	15:28:12	127	17.985	XAMS	1430878
09-May-2018	15:28:12	342	17.985	XAMS	1430876
09-May-2018	15:28:12	129	17.985	XAMS	1430861
09-May-2018	15:27:32	733	17.98	XAMS	1429013
09-May-2018	15:25:12	736	17.98	XAMS	1422609
09-May-2018	15:25:12	747	17.98	XAMS	1422607
09-May-2018	15:22:51	219	17.965	XAMS	1415647
09-May-2018	15:22:51	505	17.965	XAMS	1415645
09-May-2018	15:20:23	748	17.96	XAMS	1409016
09-May-2018	15:20:10	1056	17.965	XAMS	1408502
09-May-2018	15:20:10	772	17.97	XAMS	1408500
09-May-2018	15:19:12	795	17.965	XAMS	1405248
09-May-2018	15:14:11	83	17.93	XAMS	1392218
09-May-2018	15:12:17	885	17.925	XAMS	1387057
09-May-2018	15:10:10	744	17.915	XAMS	1381815
09-May-2018	15:06:16	357	17.905	XAMS	1372301
09-May-2018	15:06:16	366	17.905	XAMS	1372299
09-May-2018	15:04:12	644	17.9	XAMS	1367428
09-May-2018	15:04:12	89	17.9	XAMS	1367426
09-May-2018	15:01:21	458	17.89	XAMS	1360733
09-May-2018	15:01:21	216	17.89	XAMS	1360731
09-May-2018	15:00:19	275	17.895	XAMS	1357691
09-May-2018	15:00:19	376	17.895	XAMS	1357689
09-May-2018	14:59:12	27	17.895	XAMS	1353034
09-May-2018	14:59:12	214	17.895	XAMS	1353032
09-May-2018	14:58:25	495	17.895	XAMS	1351483
09-May-2018	14:57:06	312	17.89	XAMS	1348778
09-May-2018	14:57:06	431	17.89	XAMS	1348776
09-May-2018	14:56:16	25	17.89	XAMS	1347432
09-May-2018	14:53:30	339	17.88	XAMS	1341498
09-May-2018	14:53:20	326	17.88	XAMS	1341276
09-May-2018	14:53:17	87	17.88	XAMS	1341189
09-May-2018	14:50:20	648	17.89	XAMS	1335517
09-May-2018	14:46:44	681	17.885	XAMS	1327883
09-May-2018	14:44:57	764	17.89	XAMS	1324061
09-May-2018	14:42:41	42	17.885	XAMS	1319439
09-May-2018	14:42:41	453	17.885	XAMS	1319437
09-May-2018	14:42:41	228	17.885	XAMS	1319435
09-May-2018	14:40:44	484	17.885	XAMS	1314997
09-May-2018	14:40:44	190	17.885	XAMS	1314995
09-May-2018	14:38:12	661	17.885	XAMS	1309312
09-May-2018	14:36:23	629	17.88	XAMS	1305454
09-May-2018	14:33:30	90	17.875	XAMS	1299016
09-May-2018	14:33:26	553	17.875	XAMS	1298893
09-May-2018	14:32:08	499	17.88	XAMS	1296025
09-May-2018	14:32:08	167	17.88	XAMS	1296023
09-May-2018	14:31:16	664	17.88	XAMS	1294298
09-May-2018	14:26:33	712	17.865	XAMS	1284638
09-May-2018	14:24:03	648	17.88	XAMS	1278366
09-May-2018	14:23:55	646	17.885	XAMS	1278123
09-May-2018	14:20:18	64	17.885	XAMS	1271178
09-May-2018	14:20:18	68	17.885	XAMS	1271176
09-May-2018	14:20:18	400	17.885	XAMS	1271174
09-May-2018	14:20:18	71	17.885	XAMS	1271172
09-May-2018	14:20:18	145	17.885	XAMS	1271170
09-May-2018	14:16:11	706	17.88	XAMS	1261936
09-May-2018	14:15:50	696	17.885	XAMS	1261180
09-May-2018	14:11:17	693	17.885	XAMS	1251952
09-May-2018	14:07:47	768	17.895	XAMS	1244465
09-May-2018	14:05:05	772	17.885	XAMS	1239268
09-May-2018	14:05:05	722	17.89	XAMS	1239261
09-May-2018	14:01:02	753	17.86	XAMS	1231778
09-May-2018	13:57:51	311	17.855	XAMS	1224699
09-May-2018	13:57:51	132	17.855	XAMS	1224697
09-May-2018	13:57:51	228	17.855	XAMS	1224695
09-May-2018	13:56:09	766	17.86	XAMS	1221473
09-May-2018	13:51:28	771	17.87	XAMS	1211663
09-May-2018	13:51:28	704	17.875	XAMS	1211601
09-May-2018	13:49:36	721	17.875	XAMS	1207842
09-May-2018	13:47:49	93	17.87	XAMS	1204111
09-May-2018	13:47:49	684	17.87	XAMS	1204109
09-May-2018	13:45:04	489	17.86	XAMS	1198876
09-May-2018	13:45:04	167	17.86	XAMS	1198874
09-May-2018	13:39:54	702	17.855	XAMS	1189263
09-May-2018	13:38:31	772	17.86	XAMS	1186554
09-May-2018	13:36:21	721	17.855	XAMS	1182030
09-May-2018	13:32:33	728	17.85	XAMS	1173300
09-May-2018	13:31:42	760	17.85	XAMS	1171150
09-May-2018	13:31:04	628	17.855	XAMS	1169879
09-May-2018	13:28:12	692	17.85	XAMS	1162583
09-May-2018	13:28:05	720	17.855	XAMS	1162425
09-May-2018	13:22:48	475	17.855	XAMS	1155744
09-May-2018	13:22:48	238	17.855	XAMS	1155742
09-May-2018	13:19:59	683	17.86	XAMS	1152424
09-May-2018	13:13:31	770	17.855	XAMS	1144902
09-May-2018	13:07:39	553	17.85	XAMS	1138834
09-May-2018	13:07:39	200	17.85	XAMS	1138832
09-May-2018	13:04:29	667	17.865	XAMS	1135578
09-May-2018	13:04:27	706	17.87	XAMS	1135514
09-May-2018	12:55:16	546	17.875	XAMS	1126320
09-May-2018	12:55:16	93	17.875	XAMS	1126318
09-May-2018	12:55:16	17	17.875	XAMS	1126316
09-May-2018	12:51:33	714	17.87	XAMS	1122694
09-May-2018	12:47:45	698	17.89	XAMS	1119389
09-May-2018	12:45:52	210	17.895	XAMS	1117918
09-May-2018	12:45:52	195	17.895	XAMS	1117916
09-May-2018	12:45:52	315	17.895	XAMS	1117914
09-May-2018	12:41:41	670	17.895	XAMS	1114312
09-May-2018	12:36:36	253	17.885	XAMS	1110183
09-May-2018	12:36:36	400	17.885	XAMS	1110181
09-May-2018	12:36:36	676	17.885	XAMS	1110150
09-May-2018	12:32:02	205	17.875	XAMS	1106099
09-May-2018	12:32:02	657	17.875	XAMS	1106073
09-May-2018	12:27:13	637	17.865	XAMS	1101011
09-May-2018	12:20:48	631	17.855	XAMS	1095975
09-May-2018	12:15:23	16	17.86	XAMS	1091708
09-May-2018	12:15:23	651	17.86	XAMS	1091706
09-May-2018	12:06:20	629	17.855	XAMS	1084641
09-May-2018	12:02:55	16	17.85	XAMS	1082008
09-May-2018	12:02:55	315	17.85	XAMS	1082006
09-May-2018	12:02:55	347	17.85	XAMS	1082004
09-May-2018	12:01:00	628	17.865	XAMS	1080524
09-May-2018	11:56:36	705	17.87	XAMS	1076547
09-May-2018	11:53:14	686	17.875	XAMS	1073866
09-May-2018	11:46:02	697	17.865	XAMS	1068027
09-May-2018	11:38:31	687	17.865	XAMS	1062258
09-May-2018	11:38:30	758	17.87	XAMS	1062251
09-May-2018	11:28:36	699	17.87	XAMS	1053848
09-May-2018	11:22:22	752	17.855	XAMS	1048998
09-May-2018	11:18:57	720	17.855	XAMS	1046261
09-May-2018	11:18:57	29	17.855	XAMS	1046263
09-May-2018	11:14:04	639	17.86	XAMS	1042059
09-May-2018	11:12:40	724	17.86	XAMS	1040844
09-May-2018	11:12:40	51	17.86	XAMS	1040842
09-May-2018	11:04:58	742	17.885	XAMS	1034335
09-May-2018	11:02:25	773	17.885	XAMS	1031662
09-May-2018	11:01:06	752	17.885	XAMS	1029867
09-May-2018	10:52:43	684	17.865	XAMS	1019235
09-May-2018	10:52:42	744	17.87	XAMS	1019132
09-May-2018	10:44:56	670	17.87	XAMS	1011238
09-May-2018	10:44:56	28	17.87	XAMS	1011236
09-May-2018	10:36:40	518	17.865	XAMS	1003280
09-May-2018	10:36:20	112	17.865	XAMS	1002955
09-May-2018	10:36:20	632	17.87	XAMS	1002856
09-May-2018	10:31:37	638	17.86	XAMS	998444
09-May-2018	10:23:49	52	17.85	XAMS	991057
09-May-2018	10:23:49	237	17.85	XAMS	991055
09-May-2018	10:23:49	400	17.85	XAMS	991053
09-May-2018	10:23:49	356	17.85	XAMS	991021
09-May-2018	10:22:17	359	17.85	XAMS	989716
09-May-2018	10:15:52	129	17.845	XAMS	984204
09-May-2018	10:13:36	96	17.855	XAMS	982132
09-May-2018	10:13:36	315	17.855	XAMS	982130
09-May-2018	10:13:36	345	17.855	XAMS	982128
09-May-2018	10:05:54	691	17.86	XAMS	975211
09-May-2018	10:05:54	92	17.86	XAMS	975209
09-May-2018	10:05:16	599	17.86	XAMS	974459
09-May-2018	10:05:03	156	17.865	XAMS	974213
09-May-2018	10:05:03	315	17.865	XAMS	974215
09-May-2018	10:05:03	303	17.865	XAMS	974217
09-May-2018	09:47:49	687	17.83	XAMS	949024
09-May-2018	09:43:45	691	17.83	XAMS	942915
09-May-2018	09:38:00	462	17.83	XAMS	934246
09-May-2018	09:38:00	184	17.83	XAMS	934244
09-May-2018	09:34:13	724	17.83	XAMS	927521
09-May-2018	09:28:30	463	17.83	XAMS	918324
09-May-2018	09:28:30	202	17.83	XAMS	918318
09-May-2018	09:23:51	24	17.835	XAMS	911166
09-May-2018	09:23:51	721	17.835	XAMS	911164
09-May-2018	09:20:58	405	17.855	XAMS	906647
09-May-2018	09:20:58	262	17.855	XAMS	906645
09-May-2018	09:13:46	238	17.845	XAMS	896275
09-May-2018	09:13:46	240	17.845	XAMS	896273
09-May-2018	09:13:46	272	17.845	XAMS	896271
09-May-2018	09:13:40	289	17.85	XAMS	896157
09-May-2018	09:13:39	399	17.85	XAMS	896107
09-May-2018	09:06:41	667	17.855	XAMS	885222
09-May-2018	09:01:06	703	17.845	XAMS	872234
09-May-2018	08:59:45	734	17.83	XAMS	869512
09-May-2018	08:58:00	730	17.83	XAMS	866648
09-May-2018	08:56:49	649	17.83	XAMS	864768
09-May-2018	08:51:39	680	17.83	XAMS	855625
09-May-2018	08:48:24	635	17.835	XAMS	849289
09-May-2018	08:44:56	272	17.84	XAMS	841815
09-May-2018	08:44:56	460	17.84	XAMS	841813
09-May-2018	08:44:56	51	17.84	XAMS	841810
09-May-2018	08:44:56	724	17.84	XAMS	841808
09-May-2018	08:40:21	156	17.83	XAMS	833787
09-May-2018	08:40:21	494	17.83	XAMS	833789
09-May-2018	08:37:22	715	17.82	XAMS	828867
09-May-2018	08:34:20	353	17.805	XAMS	823718
09-May-2018	08:34:20	394	17.805	XAMS	823716
09-May-2018	08:34:08	643	17.81	XAMS	823487
09-May-2018	08:30:38	710	17.795	XAMS	816922
09-May-2018	08:30:21	125	17.8	XAMS	816545
09-May-2018	08:30:21	637	17.8	XAMS	816543
09-May-2018	08:22:33	743	17.795	XAMS	803260
09-May-2018	08:21:14	206	17.795	XAMS	800377
09-May-2018	08:21:14	315	17.795	XAMS	800375
09-May-2018	08:21:14	148	17.795	XAMS	800373
09-May-2018	08:18:13	592	17.785	XAMS	795541
09-May-2018	08:17:39	88	17.785	XAMS	794470
09-May-2018	08:16:09	657	17.785	XAMS	791461
09-May-2018	08:12:33	695	17.78	XAMS	784800
09-May-2018	08:10:12	18	17.795	XAMS	780997
09-May-2018	08:10:12	547	17.795	XAMS	780995
09-May-2018	08:10:10	78	17.795	XAMS	780974
09-May-2018	08:05:36	194	17.81	XAMS	772395
09-May-2018	08:05:36	548	17.81	XAMS	772393
09-May-2018	08:03:16	664	17.825	XAMS	768608
09-May-2018	08:00:05	217	17.845	XAMS	762554
09-May-2018	08:00:05	532	17.845	XAMS	762552
09-May-2018	07:56:39	646	17.87	XAMS	753380
09-May-2018	07:56:39	37	17.87	XAMS	753378
09-May-2018	07:54:42	193	17.89	XAMS	748847
09-May-2018	07:54:42	535	17.89	XAMS	748845
09-May-2018	07:49:16	272	17.885	XAMS	737442
09-May-2018	07:49:16	391	17.885	XAMS	737444
09-May-2018	07:45:52	773	17.905	XAMS	731246
09-May-2018	07:45:04	661	17.91	XAMS	729167
09-May-2018	07:42:35	365	17.895	XAMS	724627
09-May-2018	07:42:35	313	17.895	XAMS	724625
09-May-2018	07:41:54	659	17.9	XAMS	723331
09-May-2018	07:39:11	475	17.9	XAMS	718023
09-May-2018	07:39:11	297	17.9	XAMS	718021
09-May-2018	07:36:35	690	17.92	XAMS	712209
09-May-2018	07:32:51	735	17.92	XAMS	705701
09-May-2018	07:32:23	735	17.94	XAMS	704740
09-May-2018	07:29:10	755	17.94	XAMS	697946
09-May-2018	07:27:42	229	17.935	XAMS	695452
09-May-2018	07:27:42	501	17.935	XAMS	695450
09-May-2018	07:25:33	639	17.935	XAMS	691399
09-May-2018	07:21:05	107	17.935	XAMS	682639
09-May-2018	07:21:05	623	17.935	XAMS	682635
09-May-2018	07:20:18	702	17.94	XAMS	681026
09-May-2018	07:18:18	751	17.935	XAMS	677052
09-May-2018	07:18:07	740	17.945	XAMS	676711
09-May-2018	07:13:51	57	17.905	XAMS	668990
09-May-2018	07:13:51	672	17.905	XAMS	668988
09-May-2018	07:09:23	661	17.905	XAMS	660812
09-May-2018	07:06:49	726	17.9	XAMS	655742
09-May-2018	07:05:09	1	17.905	XAMS	652537
09-May-2018	07:05:09	653	17.905	XAMS	652535
09-May-2018	07:03:35	778	17.9	XAMS	649813
09-May-2018	07:02:52	699	17.91	XAMS	648491
09-May-2018	07:01:01	766	17.9	XAMS	644967

 

END

 

 

POSSSAFMUFASEEI