Transaction in Own Shares

RNS Number : 8790N

RELX PLC

11 May 2018

 

11 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 123,746 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1592.2874 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,249,594 ordinary shares in treasury, and has 1,050,810,400 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,171,808 shares.

RELX NV announces that today it purchased through UBS Limited 110,178 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9561 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,292,755 ordinary shares in treasury, and has 936,088,815 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,729,655 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:	11 May 2018
Number of ordinary shares purchased:	123,746
Volume weighted average price paid per share (p):	1592.2874

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
11-May-2018	15:27:48	1,083	1591.50	XLON	1379709
11-May-2018	15:27:48	276	1591.50	XLON	1379679
11-May-2018	15:27:26	961	1591.00	XLON	1378441
11-May-2018	15:26:46	682	1591.00	XLON	1376589
11-May-2018	15:25:22	104	1590.50	XLON	1372154
11-May-2018	15:24:28	733	1590.00	XLON	1368823
11-May-2018	15:22:14	687	1589.50	XLON	1361805
11-May-2018	15:21:43	645	1590.00	XLON	1360081
11-May-2018	15:19:55	679	1590.00	XLON	1354069
11-May-2018	15:18:39	340	1590.00	XLON	1349119
11-May-2018	15:18:39	102	1590.00	XLON	1349117
11-May-2018	15:18:39	218	1590.00	XLON	1349115
11-May-2018	15:17:27	651	1590.00	XLON	1345254
11-May-2018	15:17:27	136	1590.00	XLON	1345252
11-May-2018	15:14:52	722	1590.00	XLON	1337782
11-May-2018	15:14:51	710	1590.00	XLON	1337723
11-May-2018	15:12:22	622	1590.00	XLON	1329823
11-May-2018	15:10:18	743	1590.00	XLON	1324006
11-May-2018	15:09:51	628	1590.50	XLON	1322557
11-May-2018	15:06:02	688	1590.00	XLON	1312349
11-May-2018	15:04:42	724	1590.00	XLON	1308667
11-May-2018	15:03:59	731	1590.50	XLON	1306985
11-May-2018	15:01:11	244	1590.00	XLON	1299814
11-May-2018	15:01:11	415	1590.00	XLON	1299812
11-May-2018	15:01:11	77	1590.00	XLON	1299810
11-May-2018	14:57:30	228	1590.00	XLON	1289090
11-May-2018	14:57:30	500	1590.00	XLON	1289088
11-May-2018	14:57:30	216	1590.00	XLON	1289085
11-May-2018	14:57:30	400	1590.00	XLON	1289083
11-May-2018	14:57:20	286	1590.50	XLON	1288874
11-May-2018	14:57:20	350	1590.50	XLON	1288876
11-May-2018	14:53:26	117	1589.50	XLON	1280437
11-May-2018	14:53:26	618	1589.50	XLON	1280435
11-May-2018	14:51:15	307	1589.50	XLON	1276570
11-May-2018	14:51:08	408	1589.50	XLON	1276304
11-May-2018	14:51:08	649	1589.50	XLON	1276302
11-May-2018	14:48:11	636	1589.50	XLON	1270292
11-May-2018	14:43:34	648	1590.00	XLON	1260522
11-May-2018	14:41:39	714	1590.50	XLON	1256623
11-May-2018	14:41:33	975	1591.00	XLON	1256463
11-May-2018	14:36:40	633	1590.00	XLON	1246423
11-May-2018	14:35:22	635	1590.50	XLON	1243517
11-May-2018	14:31:50	655	1590.00	XLON	1235885
11-May-2018	14:30:51	500	1590.00	XLON	1234132
11-May-2018	14:30:51	147	1590.00	XLON	1234134
11-May-2018	14:30:51	700	1590.00	XLON	1234130
11-May-2018	14:29:04	710	1589.50	XLON	1230644
11-May-2018	14:25:28	706	1589.50	XLON	1222596
11-May-2018	14:25:28	717	1589.50	XLON	1222594
11-May-2018	14:18:31	691	1587.00	XLON	1207634
11-May-2018	14:15:39	614	1585.50	XLON	1202159
11-May-2018	14:13:45	605	1586.00	XLON	1198187
11-May-2018	14:11:09	728	1587.50	XLON	1193222
11-May-2018	14:08:55	133	1587.50	XLON	1188169
11-May-2018	14:08:55	510	1587.50	XLON	1188167
11-May-2018	14:06:30	601	1588.00	XLON	1183441
11-May-2018	14:05:42	93	1588.00	XLON	1181624
11-May-2018	14:03:53	518	1588.00	XLON	1177939
11-May-2018	14:03:52	158	1588.50	XLON	1177910
11-May-2018	14:03:52	56	1588.50	XLON	1177908
11-May-2018	14:03:52	494	1588.50	XLON	1177912
11-May-2018	14:01:32	687	1588.50	XLON	1173347
11-May-2018	13:55:21	200	1589.00	XLON	1158454
11-May-2018	13:55:21	500	1589.00	XLON	1158448
11-May-2018	13:54:56	574	1589.50	XLON	1157734
11-May-2018	13:54:56	51	1589.50	XLON	1157732
11-May-2018	13:52:21	165	1589.00	XLON	1152286
11-May-2018	13:52:21	506	1589.00	XLON	1152284
11-May-2018	13:52:21	600	1589.50	XLON	1152280
11-May-2018	13:50:12	694	1589.00	XLON	1147975
11-May-2018	13:48:44	716	1589.50	XLON	1144702
11-May-2018	13:47:11	613	1590.50	XLON	1141529
11-May-2018	13:40:30	668	1589.00	XLON	1128804
11-May-2018	13:39:06	600	1589.50	XLON	1125990
11-May-2018	13:34:52	711	1589.00	XLON	1117578
11-May-2018	13:33:03	705	1588.50	XLON	1113202
11-May-2018	13:32:18	730	1589.00	XLON	1111240
11-May-2018	13:29:05	108	1588.50	XLON	1101093
11-May-2018	13:29:05	519	1588.50	XLON	1101091
11-May-2018	13:25:59	710	1588.50	XLON	1095172
11-May-2018	13:23:15	719	1588.00	XLON	1091637
11-May-2018	13:18:20	609	1587.00	XLON	1085811
11-May-2018	13:14:26	743	1587.50	XLON	1081880
11-May-2018	13:12:28	664	1587.00	XLON	1079388
11-May-2018	13:08:31	707	1588.00	XLON	1075041
11-May-2018	13:03:40	730	1587.50	XLON	1069329
11-May-2018	13:03:40	711	1588.00	XLON	1069311
11-May-2018	12:56:24	696	1586.00	XLON	1061954
11-May-2018	12:53:22	649	1586.50	XLON	1058442
11-May-2018	12:53:22	44	1586.50	XLON	1058440
11-May-2018	12:52:16	786	1587.00	XLON	1057422
11-May-2018	12:41:09	693	1586.00	XLON	1046454
11-May-2018	12:38:29	675	1586.50	XLON	1043580
11-May-2018	12:35:45	611	1585.50	XLON	1041226
11-May-2018	12:35:45	287	1585.50	XLON	1041193
11-May-2018	12:35:45	420	1585.50	XLON	1041191
11-May-2018	12:32:07	669	1584.50	XLON	1038016
11-May-2018	12:28:49	660	1584.00	XLON	1034417
11-May-2018	12:24:27	541	1584.50	XLON	1030040
11-May-2018	12:24:27	117	1584.50	XLON	1030038
11-May-2018	12:19:41	699	1585.00	XLON	1026015
11-May-2018	12:17:54	599	1585.00	XLON	1024341
11-May-2018	12:11:27	1	1585.00	XLON	1018984
11-May-2018	12:11:26	645	1585.00	XLON	1018977
11-May-2018	12:06:42	135	1584.50	XLON	1014977
11-May-2018	12:06:42	608	1584.50	XLON	1014975
11-May-2018	12:00:40	747	1585.50	XLON	1009551
11-May-2018	11:57:41	671	1586.50	XLON	1007091
11-May-2018	11:49:02	721	1586.00	XLON	999418
11-May-2018	11:44:30	410	1586.50	XLON	995140
11-May-2018	11:44:30	250	1586.50	XLON	995138
11-May-2018	11:41:31	633	1587.50	XLON	992578
11-May-2018	11:36:59	613	1587.00	XLON	989050
11-May-2018	11:30:52	695	1587.50	XLON	984149
11-May-2018	11:25:43	679	1588.00	XLON	979828
11-May-2018	11:22:22	640	1588.50	XLON	977055
11-May-2018	11:16:53	631	1589.00	XLON	972973
11-May-2018	11:13:14	634	1589.50	XLON	970415
11-May-2018	11:08:27	719	1589.50	XLON	966834
11-May-2018	11:03:28	608	1589.00	XLON	962238
11-May-2018	10:59:51	621	1589.50	XLON	958581
11-May-2018	10:56:51	322	1590.00	XLON	956141
11-May-2018	10:56:51	288	1590.00	XLON	956143
11-May-2018	10:53:58	434	1590.00	XLON	953741
11-May-2018	10:53:58	165	1590.00	XLON	953739
11-May-2018	10:50:43	739	1589.00	XLON	950998
11-May-2018	10:46:29	94	1589.00	XLON	947459
11-May-2018	10:46:22	225	1589.00	XLON	947432
11-May-2018	10:46:22	384	1589.00	XLON	947430
11-May-2018	10:42:00	603	1589.50	XLON	944330
11-May-2018	10:36:50	142	1589.50	XLON	940243
11-May-2018	10:36:01	525	1589.50	XLON	939636
11-May-2018	10:30:44	356	1590.50	XLON	935038
11-May-2018	10:30:44	319	1590.50	XLON	935036
11-May-2018	10:27:36	264	1592.00	XLON	932431
11-May-2018	10:27:36	49	1592.00	XLON	932429
11-May-2018	10:27:19	248	1592.00	XLON	932204
11-May-2018	10:27:19	68	1592.00	XLON	932202
11-May-2018	10:22:03	633	1592.50	XLON	927971
11-May-2018	10:19:07	625	1592.50	XLON	924944
11-May-2018	10:16:43	107	1592.00	XLON	922918
11-May-2018	10:16:43	409	1592.00	XLON	922916
11-May-2018	10:16:43	204	1592.00	XLON	922914
11-May-2018	10:13:04	448	1591.50	XLON	919707
11-May-2018	10:13:04	223	1591.50	XLON	919705
11-May-2018	10:06:41	168	1591.50	XLON	914775
11-May-2018	10:06:41	510	1591.50	XLON	914773
11-May-2018	10:04:31	660	1591.50	XLON	912722
11-May-2018	10:00:35	83	1592.00	XLON	909272
11-May-2018	09:54:49	648	1592.50	XLON	901854
11-May-2018	09:52:43	591	1592.00	XLON	899234
11-May-2018	09:52:40	61	1592.00	XLON	899141
11-May-2018	09:52:40	109	1592.00	XLON	899139
11-May-2018	09:52:40	364	1592.00	XLON	899098
11-May-2018	09:52:40	101	1592.00	XLON	899096
11-May-2018	09:52:40	134	1592.00	XLON	899094
11-May-2018	09:46:40	736	1590.50	XLON	890762
11-May-2018	09:43:31	601	1590.50	XLON	886587
11-May-2018	09:40:10	721	1591.00	XLON	882531
11-May-2018	09:33:30	651	1592.00	XLON	873993
11-May-2018	09:29:48	404	1593.00	XLON	869380
11-May-2018	09:29:48	245	1593.00	XLON	869378
11-May-2018	09:25:22	610	1592.00	XLON	863708
11-May-2018	09:22:26	681	1593.00	XLON	859628
11-May-2018	09:20:23	640	1594.00	XLON	856738
11-May-2018	09:15:07	649	1593.50	XLON	849707
11-May-2018	09:11:42	29	1594.50	XLON	845401
11-May-2018	09:11:42	586	1594.50	XLON	845399
11-May-2018	09:08:37	220	1594.00	XLON	840452
11-May-2018	09:08:37	451	1594.00	XLON	840450
11-May-2018	09:06:29	627	1595.00	XLON	837265
11-May-2018	09:01:47	641	1595.00	XLON	827121
11-May-2018	08:59:04	701	1595.50	XLON	822380
11-May-2018	08:57:13	705	1594.50	XLON	819268
11-May-2018	08:51:40	729	1595.50	XLON	811855
11-May-2018	08:50:25	619	1596.00	XLON	810058
11-May-2018	08:48:08	675	1595.50	XLON	805968
11-May-2018	08:43:23	730	1596.50	XLON	797964
11-May-2018	08:41:38	663	1597.50	XLON	794967
11-May-2018	08:38:24	604	1597.50	XLON	786846
11-May-2018	08:33:39	179	1599.00	XLON	777228
11-May-2018	08:33:39	432	1599.00	XLON	777226
11-May-2018	08:32:41	676	1599.50	XLON	775116
11-May-2018	08:31:50	622	1600.00	XLON	773287
11-May-2018	08:27:42	112	1599.50	XLON	765230
11-May-2018	08:27:42	539	1599.50	XLON	765228
11-May-2018	08:25:33	733	1599.00	XLON	761202
11-May-2018	08:22:57	396	1600.00	XLON	755948
11-May-2018	08:22:57	338	1600.00	XLON	755946
11-May-2018	08:21:14	719	1599.00	XLON	753090
11-May-2018	08:17:00	109	1598.00	XLON	746674
11-May-2018	08:17:00	495	1598.00	XLON	746672
11-May-2018	08:17:00	52	1598.00	XLON	746670
11-May-2018	08:15:14	685	1599.50	XLON	744080
11-May-2018	08:13:27	675	1599.50	XLON	741385
11-May-2018	08:11:24	644	1598.00	XLON	738104
11-May-2018	08:08:06	683	1596.50	XLON	732562
11-May-2018	08:05:44	606	1597.00	XLON	727084
11-May-2018	08:04:29	737	1597.50	XLON	724458
11-May-2018	08:00:30	640	1594.50	XLON	716462
11-May-2018	07:57:32	688	1594.00	XLON	709671
11-May-2018	07:56:15	722	1594.50	XLON	706653
11-May-2018	07:53:56	599	1594.50	XLON	701472
11-May-2018	07:53:14	232	1595.00	XLON	699996
11-May-2018	07:53:14	403	1595.00	XLON	699994
11-May-2018	07:51:09	615	1595.50	XLON	694912
11-May-2018	07:51:09	628	1595.50	XLON	694875
11-May-2018	07:48:28	477	1595.50	XLON	689167
11-May-2018	07:48:28	243	1595.50	XLON	689165
11-May-2018	07:46:26	737	1595.50	XLON	685166
11-May-2018	07:45:46	608	1597.00	XLON	683701
11-May-2018	07:43:58	611	1597.50	XLON	679012
11-May-2018	07:41:17	655	1597.00	XLON	673135
11-May-2018	07:39:49	503	1598.50	XLON	670141
11-May-2018	07:39:49	100	1598.50	XLON	670139
11-May-2018	07:39:03	634	1599.50	XLON	668817
11-May-2018	07:38:54	11	1599.50	XLON	668499
11-May-2018	07:36:27	112	1600.00	XLON	664078
11-May-2018	07:36:27	500	1600.00	XLON	664076
11-May-2018	07:36:27	250	1600.00	XLON	664074
11-May-2018	07:36:27	395	1600.00	XLON	664072
11-May-2018	07:35:42	684	1600.50	XLON	662797
11-May-2018	07:31:53	748	1599.00	XLON	655081
11-May-2018	07:28:53	616	1599.50	XLON	649897
11-May-2018	07:26:54	736	1599.50	XLON	646817
11-May-2018	07:25:10	623	1599.50	XLON	643995
11-May-2018	07:23:42	636	1601.00	XLON	640813
11-May-2018	07:23:34	739	1601.50	XLON	640523
11-May-2018	07:22:36	622	1602.00	XLON	638627
11-May-2018	07:20:24	611	1601.50	XLON	634123
11-May-2018	07:19:13	755	1602.00	XLON	631450
11-May-2018	07:16:39	684	1602.50	XLON	626412
11-May-2018	07:13:51	728	1601.50	XLON	620524
11-May-2018	07:12:03	714	1602.00	XLON	616779
11-May-2018	07:11:45	629	1602.50	XLON	616032
11-May-2018	07:10:03	728	1602.50	XLON	612435
11-May-2018	07:07:17	269	1600.50	XLON	606606
11-May-2018	07:07:16	461	1600.50	XLON	606584
11-May-2018	07:04:23	657	1603.00	XLON	598908
11-May-2018	07:04:23	52	1603.00	XLON	598906
11-May-2018	07:04:22	650	1604.00	XLON	598846
11-May-2018	07:02:53	629	1604.50	XLON	595891
11-May-2018	07:01:53	8	1604.00	XLON	593556
11-May-2018	07:01:36	747	1605.50	XLON	593033

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:	11 May 2018
Number of ordinary shares purchased:	110,178
Volume weighted average price paid per share (€):	17.9561

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
11-May-2018	15:28:04	870	17.9	XAMS	1380714
11-May-2018	15:27:05	47	17.895	XAMS	1377615
11-May-2018	15:27:05	730	17.895	XAMS	1377606
11-May-2018	15:26:02	378	17.895	XAMS	1374208
11-May-2018	15:26:02	550	17.895	XAMS	1374206
11-May-2018	15:25:42	568	17.9	XAMS	1373158
11-May-2018	15:25:42	520	17.9	XAMS	1373156
11-May-2018	15:20:39	34	17.88	XAMS	1356656
11-May-2018	15:20:39	681	17.88	XAMS	1356654
11-May-2018	15:19:51	651	17.88	XAMS	1353548
11-May-2018	15:17:27	748	17.88	XAMS	1345245
11-May-2018	15:15:01	781	17.885	XAMS	1338426
11-May-2018	15:13:52	742	17.88	XAMS	1334378
11-May-2018	15:09:56	650	17.89	XAMS	1322768
11-May-2018	15:08:00	695	17.895	XAMS	1317540
11-May-2018	15:06:02	723	17.895	XAMS	1312351
11-May-2018	15:04:42	235	17.89	XAMS	1308665
11-May-2018	15:04:42	646	17.89	XAMS	1308663
11-May-2018	15:03:59	733	17.895	XAMS	1306987
11-May-2018	14:58:39	418	17.89	XAMS	1291271
11-May-2018	14:58:37	271	17.89	XAMS	1291225
11-May-2018	14:56:59	423	17.895	XAMS	1288056
11-May-2018	14:56:59	213	17.895	XAMS	1288054
11-May-2018	14:54:14	648	17.89	XAMS	1282130
11-May-2018	14:51:15	768	17.895	XAMS	1276568
11-May-2018	14:51:08	666	17.895	XAMS	1276300
11-May-2018	14:47:58	576	17.905	XAMS	1269869
11-May-2018	14:47:58	170	17.905	XAMS	1269871
11-May-2018	14:45:16	645	17.915	XAMS	1264060
11-May-2018	14:41:58	647	17.92	XAMS	1257259
11-May-2018	14:41:39	53	17.925	XAMS	1256621
11-May-2018	14:41:39	602	17.925	XAMS	1256619
11-May-2018	14:38:36	746	17.92	XAMS	1249914
11-May-2018	14:35:10	558	17.935	XAMS	1243111
11-May-2018	14:35:10	96	17.935	XAMS	1243109
11-May-2018	14:32:47	787	17.935	XAMS	1237990
11-May-2018	14:32:10	668	17.935	XAMS	1236841
11-May-2018	14:30:51	446	17.935	XAMS	1234128
11-May-2018	14:30:51	278	17.935	XAMS	1234126
11-May-2018	14:29:08	727	17.925	XAMS	1230842
11-May-2018	14:25:28	942	17.92	XAMS	1222598
11-May-2018	14:19:55	747	17.89	XAMS	1210845
11-May-2018	14:15:39	646	17.86	XAMS	1202161
11-May-2018	14:13:47	352	17.86	XAMS	1198272
11-May-2018	14:13:47	413	17.86	XAMS	1198270
11-May-2018	14:11:17	33	17.865	XAMS	1193427
11-May-2018	14:11:17	612	17.865	XAMS	1193425
11-May-2018	14:08:55	703	17.87	XAMS	1188159
11-May-2018	14:05:20	717	17.87	XAMS	1181032
11-May-2018	14:03:43	654	17.88	XAMS	1177663
11-May-2018	14:01:24	640	17.88	XAMS	1172998
11-May-2018	14:00:36	551	17.885	XAMS	1171047
11-May-2018	14:00:36	200	17.885	XAMS	1171049
11-May-2018	13:56:15	276	17.875	XAMS	1160493
11-May-2018	13:56:15	413	17.875	XAMS	1160491
11-May-2018	13:54:56	778	17.89	XAMS	1157728
11-May-2018	13:52:05	648	17.89	XAMS	1151737
11-May-2018	13:50:13	781	17.89	XAMS	1148052
11-May-2018	13:48:52	701	17.895	XAMS	1144987
11-May-2018	13:48:52	50	17.895	XAMS	1144985
11-May-2018	13:47:11	749	17.905	XAMS	1141531
11-May-2018	13:45:18	736	17.91	XAMS	1137942
11-May-2018	13:41:06	179	17.895	XAMS	1130031
11-May-2018	13:41:06	566	17.895	XAMS	1130029
11-May-2018	13:39:51	184	17.905	XAMS	1127637
11-May-2018	13:39:17	506	17.905	XAMS	1126360
11-May-2018	13:37:38	745	17.91	XAMS	1122606
11-May-2018	13:35:58	749	17.905	XAMS	1119566
11-May-2018	13:34:33	424	17.91	XAMS	1116895
11-May-2018	13:34:33	267	17.91	XAMS	1116893
11-May-2018	13:33:03	297	17.905	XAMS	1113206
11-May-2018	13:33:03	462	17.905	XAMS	1113204
11-May-2018	13:32:18	712	17.91	XAMS	1111238
11-May-2018	13:29:09	717	17.9	XAMS	1101210
11-May-2018	13:25:59	734	17.905	XAMS	1095174
11-May-2018	13:20:16	616	17.9	XAMS	1088250
11-May-2018	13:20:16	167	17.9	XAMS	1088248
11-May-2018	13:14:29	755	17.895	XAMS	1081917
11-May-2018	13:12:09	743	17.895	XAMS	1079033
11-May-2018	13:08:11	763	17.91	XAMS	1074624
11-May-2018	13:03:42	710	17.905	XAMS	1069360
11-May-2018	13:01:29	383	17.91	XAMS	1067056
11-May-2018	13:01:29	286	17.91	XAMS	1067054
11-May-2018	12:56:24	721	17.9	XAMS	1061952
11-May-2018	12:52:16	677	17.9	XAMS	1057426
11-May-2018	12:52:16	17	17.9	XAMS	1057424
11-May-2018	12:47:28	701	17.9	XAMS	1052823
11-May-2018	12:42:41	740	17.895	XAMS	1047841
11-May-2018	12:38:31	764	17.9	XAMS	1043620
11-May-2018	12:35:45	400	17.9	XAMS	1041222
11-May-2018	12:35:45	250	17.9	XAMS	1041220
11-May-2018	12:35:45	62	17.9	XAMS	1041224
11-May-2018	12:35:45	670	17.9	XAMS	1041195
11-May-2018	12:34:20	680	17.9	XAMS	1039998
11-May-2018	12:34:20	722	17.9	XAMS	1039996
11-May-2018	12:24:40	769	17.875	XAMS	1030235
11-May-2018	12:18:59	733	17.88	XAMS	1025330
11-May-2018	12:15:12	235	17.885	XAMS	1022042
11-May-2018	12:15:12	514	17.885	XAMS	1022040
11-May-2018	12:07:59	329	17.875	XAMS	1016249
11-May-2018	12:07:41	238	17.875	XAMS	1015865
11-May-2018	12:03:34	714	17.895	XAMS	1012371
11-May-2018	11:58:16	722	17.905	XAMS	1007691
11-May-2018	11:54:04	691	17.915	XAMS	1003835
11-May-2018	11:48:17	650	17.91	XAMS	998627
11-May-2018	11:44:30	21	17.92	XAMS	995136
11-May-2018	11:44:30	627	17.92	XAMS	995134
11-May-2018	11:41:31	706	17.93	XAMS	992580
11-May-2018	11:36:59	713	17.925	XAMS	989048
11-May-2018	11:25:44	715	17.935	XAMS	979839
11-May-2018	11:22:08	668	17.95	XAMS	976745
11-May-2018	11:16:53	657	17.955	XAMS	972971
11-May-2018	11:13:14	746	17.965	XAMS	970413
11-May-2018	11:08:27	658	17.965	XAMS	966838
11-May-2018	11:08:27	39	17.965	XAMS	966836
11-May-2018	11:03:27	744	17.96	XAMS	962219
11-May-2018	11:00:03	672	17.95	XAMS	958822
11-May-2018	10:57:39	704	17.96	XAMS	956785
11-May-2018	10:54:05	77	17.96	XAMS	953856
11-May-2018	10:54:05	681	17.96	XAMS	953854
11-May-2018	10:50:43	721	17.95	XAMS	951000
11-May-2018	10:48:21	637	17.95	XAMS	949171
11-May-2018	10:41:41	705	17.95	XAMS	944139
11-May-2018	10:34:04	781	17.96	XAMS	937868
11-May-2018	10:30:15	624	17.965	XAMS	934605
11-May-2018	10:30:15	125	17.965	XAMS	934603
11-May-2018	10:25:40	648	17.98	XAMS	931103
11-May-2018	10:22:03	124	17.985	XAMS	927969
11-May-2018	10:22:03	664	17.985	XAMS	927967
11-May-2018	10:19:07	641	17.98	XAMS	924942
11-May-2018	10:11:13	369	17.97	XAMS	918230
11-May-2018	10:11:13	404	17.97	XAMS	918228
11-May-2018	10:07:35	706	17.97	XAMS	915426
11-May-2018	10:03:25	707	17.98	XAMS	911788
11-May-2018	09:58:40	736	17.985	XAMS	906816
11-May-2018	09:56:02	715	17.99	XAMS	903194
11-May-2018	09:52:34	170	17.985	XAMS	898818
11-May-2018	09:52:34	462	17.985	XAMS	898816
11-May-2018	09:48:08	640	17.98	XAMS	892756
11-May-2018	09:40:40	775	17.97	XAMS	883087
11-May-2018	09:39:00	534	17.98	XAMS	881306
11-May-2018	09:39:00	233	17.98	XAMS	881304
11-May-2018	09:33:42	400	17.98	XAMS	874213
11-May-2018	09:33:42	365	17.98	XAMS	874215
11-May-2018	09:28:36	650	17.995	XAMS	868175
11-May-2018	09:25:01	645	17.99	XAMS	863061
11-May-2018	09:20:35	747	18.005	XAMS	856990
11-May-2018	09:16:38	779	18.01	XAMS	851667
11-May-2018	09:12:08	415	18.015	XAMS	845890
11-May-2018	09:12:08	361	18.015	XAMS	845888
11-May-2018	09:07:42	447	18.01	XAMS	839113
11-May-2018	09:07:42	239	18.01	XAMS	839111
11-May-2018	09:02:33	658	18.01	XAMS	828084
11-May-2018	08:59:04	75	18.02	XAMS	822408
11-May-2018	08:59:04	709	18.02	XAMS	822406
11-May-2018	08:51:49	655	18.015	XAMS	812016
11-May-2018	08:48:23	550	18.015	XAMS	806751
11-May-2018	08:48:23	144	18.015	XAMS	806749
11-May-2018	08:44:40	729	18.025	XAMS	800075
11-May-2018	08:40:59	449	18.04	XAMS	793627
11-May-2018	08:40:59	191	18.04	XAMS	793625
11-May-2018	08:36:55	763	18.045	XAMS	783957
11-May-2018	08:32:02	564	18.055	XAMS	773810
11-May-2018	08:32:02	140	18.055	XAMS	773808
11-May-2018	08:31:50	636	18.06	XAMS	773290
11-May-2018	08:26:13	781	18.06	XAMS	762481
11-May-2018	08:21:14	698	18.05	XAMS	753092
11-May-2018	08:19:15	683	18.055	XAMS	750238
11-May-2018	08:15:15	17	18.06	XAMS	744102
11-May-2018	08:15:15	765	18.06	XAMS	744104
11-May-2018	08:12:58	645	18.065	XAMS	740659
11-May-2018	08:10:04	787	18.05	XAMS	735851
11-May-2018	08:08:06	709	18.045	XAMS	732560
11-May-2018	08:04:38	758	18.055	XAMS	724714
11-May-2018	08:00:02	638	18.025	XAMS	715582
11-May-2018	07:58:12	762	18.015	XAMS	711213
11-May-2018	07:55:32	578	18.03	XAMS	704890
11-May-2018	07:55:32	158	18.03	XAMS	704888
11-May-2018	07:53:13	674	18.045	XAMS	699967
11-May-2018	07:51:01	674	18.05	XAMS	694454
11-May-2018	07:48:26	741	18.04	XAMS	689107
11-May-2018	07:48:26	36	18.04	XAMS	689105
11-May-2018	07:44:07	693	18.05	XAMS	679357
11-May-2018	07:43:58	637	18.055	XAMS	679014
11-May-2018	07:43:34	320	18.055	XAMS	678150
11-May-2018	07:43:34	403	18.055	XAMS	678148
11-May-2018	07:38:59	335	18.075	XAMS	668642
11-May-2018	07:38:59	386	18.075	XAMS	668640
11-May-2018	07:36:04	331	18.085	XAMS	663380
11-May-2018	07:36:04	364	18.085	XAMS	663378
11-May-2018	07:31:53	763	18.075	XAMS	655079
11-May-2018	07:29:10	442	18.075	XAMS	650382
11-May-2018	07:29:10	206	18.075	XAMS	650380
11-May-2018	07:26:53	277	18.08	XAMS	646810
11-May-2018	07:26:53	499	18.08	XAMS	646812
11-May-2018	07:22:36	753	18.105	XAMS	638625
11-May-2018	07:22:36	733	18.11	XAMS	638622
11-May-2018	07:22:36	4	18.11	XAMS	638620
11-May-2018	07:19:10	766	18.11	XAMS	631356
11-May-2018	07:16:39	735	18.11	XAMS	626408
11-May-2018	07:10:03	744	18.11	XAMS	612437
11-May-2018	07:06:12	331	18.105	XAMS	603409
11-May-2018	07:06:12	404	18.105	XAMS	603407
11-May-2018	07:02:12	385	18.14	XAMS	594380
11-May-2018	07:02:12	371	18.14	XAMS	594378
11-May-2018	07:01:47	638	18.145	XAMS	593368

 

END

 

 

POSSFAFMFFASESI