Transaction in Own Shares

RNS Number : 1871O

RELX PLC

15 May 2018

 

15 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 125,361 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1583.2267 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,499,612 ordinary shares in treasury, and has 1,050,562,172 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,421,826 shares.

RELX NV announces that today it purchased through UBS Limited 111,616 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8756 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,515,360 ordinary shares in treasury, and has 935,872,454 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,952,260 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:	15 May 2018
Number of ordinary shares purchased:	125,361
Volume weighted average price paid per share (p):	1583.2267

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
15-May-2018	15:27:39	114	1586.50	XLON	1840357
15-May-2018	15:27:39	333	1586.50	XLON	1840351
15-May-2018	15:27:39	40	1586.50	XLON	1840349
15-May-2018	15:27:39	67	1586.50	XLON	1840355
15-May-2018	15:27:39	100	1586.50	XLON	1840353
15-May-2018	15:27:12	419	1586.50	XLON	1838915
15-May-2018	15:27:12	229	1586.50	XLON	1838913
15-May-2018	15:27:04	288	1586.50	XLON	1838550
15-May-2018	15:26:50	360	1586.50	XLON	1838059
15-May-2018	15:26:45	166	1586.50	XLON	1837779
15-May-2018	15:26:44	100	1586.50	XLON	1837717
15-May-2018	15:26:44	100	1586.50	XLON	1837715
15-May-2018	15:26:44	100	1586.50	XLON	1837713
15-May-2018	15:26:44	100	1586.50	XLON	1837711
15-May-2018	15:26:44	100	1586.50	XLON	1837709
15-May-2018	15:26:44	64	1586.50	XLON	1837707
15-May-2018	15:26:18	319	1586.50	XLON	1836391
15-May-2018	15:26:18	34	1586.50	XLON	1836389
15-May-2018	15:26:18	300	1586.50	XLON	1836387
15-May-2018	15:26:18	7	1586.50	XLON	1836385
15-May-2018	15:26:18	652	1586.50	XLON	1836376
15-May-2018	15:26:18	59	1586.50	XLON	1836378
15-May-2018	15:26:18	170	1586.50	XLON	1836374
15-May-2018	15:26:13	434	1586.50	XLON	1836124
15-May-2018	15:20:03	665	1586.50	XLON	1814405
15-May-2018	15:19:32	707	1586.50	XLON	1811980
15-May-2018	15:17:26	150	1586.50	XLON	1804334
15-May-2018	15:17:26	596	1586.50	XLON	1804332
15-May-2018	15:14:51	602	1586.50	XLON	1795327
15-May-2018	15:14:51	8	1586.50	XLON	1795323
15-May-2018	15:14:51	48	1586.50	XLON	1795321
15-May-2018	15:14:27	595	1587.00	XLON	1793725
15-May-2018	15:14:27	151	1587.00	XLON	1793723
15-May-2018	15:13:51	163	1587.00	XLON	1791712
15-May-2018	15:13:07	628	1587.00	XLON	1789738
15-May-2018	15:13:00	22	1587.00	XLON	1789480
15-May-2018	15:11:39	94	1586.50	XLON	1785334
15-May-2018	15:11:39	100	1586.50	XLON	1785332
15-May-2018	15:11:32	100	1586.50	XLON	1785017
15-May-2018	15:11:32	100	1586.50	XLON	1785015
15-May-2018	15:11:11	349	1586.50	XLON	1783675
15-May-2018	15:09:14	647	1586.00	XLON	1777931
15-May-2018	15:07:22	651	1585.50	XLON	1772984
15-May-2018	15:05:13	733	1585.50	XLON	1766912
15-May-2018	15:02:24	751	1585.00	XLON	1758899
15-May-2018	14:59:28	11	1584.00	XLON	1747070
15-May-2018	14:59:20	725	1584.00	XLON	1746788
15-May-2018	14:56:22	182	1585.00	XLON	1739492
15-May-2018	14:56:22	451	1585.00	XLON	1739494
15-May-2018	14:56:22	661	1584.50	XLON	1739430
15-May-2018	14:53:18	685	1584.50	XLON	1732975
15-May-2018	14:49:55	695	1583.50	XLON	1725566
15-May-2018	14:49:33	716	1584.00	XLON	1724679
15-May-2018	14:46:36	679	1584.50	XLON	1717014
15-May-2018	14:46:35	631	1585.00	XLON	1716997
15-May-2018	14:41:04	691	1585.50	XLON	1703338
15-May-2018	14:38:15	705	1585.50	XLON	1695975
15-May-2018	14:38:15	33	1585.50	XLON	1695973
15-May-2018	14:38:01	732	1586.00	XLON	1695389
15-May-2018	14:38:01	605	1586.00	XLON	1695387
15-May-2018	14:38:01	138	1586.00	XLON	1695385
15-May-2018	14:38:00	225	1586.00	XLON	1695358
15-May-2018	14:37:08	195	1586.00	XLON	1692914
15-May-2018	14:37:07	190	1586.00	XLON	1692886
15-May-2018	14:37:06	213	1586.00	XLON	1692874
15-May-2018	14:29:32	625	1584.00	XLON	1673660
15-May-2018	14:29:32	57	1584.00	XLON	1673658
15-May-2018	14:29:24	252	1584.50	XLON	1673337
15-May-2018	14:29:24	481	1584.50	XLON	1673335
15-May-2018	14:28:04	100	1584.00	XLON	1670014
15-May-2018	14:28:01	133	1584.00	XLON	1669882
15-May-2018	14:24:49	711	1583.50	XLON	1661496
15-May-2018	14:20:02	102	1582.00	XLON	1649399
15-May-2018	14:20:02	279	1582.00	XLON	1649397
15-May-2018	14:19:49	310	1582.00	XLON	1648727
15-May-2018	14:19:28	569	1582.50	XLON	1647905
15-May-2018	14:19:28	88	1582.50	XLON	1647894
15-May-2018	14:19:28	90	1582.50	XLON	1647896
15-May-2018	14:19:01	542	1583.00	XLON	1646856
15-May-2018	14:19:01	82	1583.00	XLON	1646854
15-May-2018	14:15:45	820	1583.00	XLON	1639532
15-May-2018	14:15:42	771	1583.50	XLON	1639374
15-May-2018	14:11:48	67	1582.50	XLON	1628782
15-May-2018	14:10:06	731	1582.50	XLON	1624637
15-May-2018	14:08:50	698	1582.50	XLON	1621631
15-May-2018	14:05:28	204	1581.50	XLON	1612914
15-May-2018	14:05:28	534	1581.50	XLON	1612912
15-May-2018	14:05:28	579	1581.50	XLON	1612907
15-May-2018	14:03:40	30	1581.50	XLON	1607996
15-May-2018	14:03:40	85	1581.50	XLON	1607991
15-May-2018	14:02:01	696	1582.00	XLON	1603887
15-May-2018	13:58:25	238	1580.50	XLON	1593702
15-May-2018	13:58:12	458	1580.50	XLON	1593233
15-May-2018	13:57:22	632	1581.00	XLON	1590903
15-May-2018	13:53:56	636	1581.50	XLON	1582508
15-May-2018	13:51:38	500	1582.00	XLON	1576662
15-May-2018	13:51:38	87	1582.00	XLON	1576666
15-May-2018	13:51:38	61	1582.00	XLON	1576664
15-May-2018	13:51:38	675	1582.00	XLON	1576647
15-May-2018	13:48:48	769	1581.50	XLON	1569679
15-May-2018	13:48:48	63	1581.50	XLON	1569677
15-May-2018	13:48:45	620	1582.00	XLON	1569596
15-May-2018	13:47:08	696	1581.50	XLON	1566002
15-May-2018	13:40:13	451	1580.00	XLON	1549313
15-May-2018	13:40:13	112	1580.00	XLON	1549311
15-May-2018	13:40:13	91	1580.00	XLON	1549309
15-May-2018	13:38:24	715	1580.00	XLON	1545020
15-May-2018	13:35:16	628	1580.00	XLON	1536388
15-May-2018	13:35:01	160	1580.00	XLON	1535694
15-May-2018	13:35:01	30	1580.00	XLON	1535681
15-May-2018	13:33:16	100	1580.00	XLON	1529993
15-May-2018	13:33:16	100	1580.00	XLON	1529985
15-May-2018	13:33:16	282	1580.00	XLON	1529981
15-May-2018	13:32:06	41	1580.00	XLON	1526069
15-May-2018	13:32:06	649	1580.00	XLON	1526066
15-May-2018	13:30:02	704	1580.50	XLON	1518948
15-May-2018	13:27:54	720	1581.00	XLON	1512372
15-May-2018	13:27:03	665	1581.50	XLON	1511223
15-May-2018	13:27:03	3	1581.50	XLON	1511221
15-May-2018	13:24:04	224	1581.50	XLON	1506180
15-May-2018	13:24:01	381	1581.50	XLON	1506062
15-May-2018	13:23:37	727	1581.50	XLON	1505309
15-May-2018	13:15:55	676	1581.50	XLON	1493230
15-May-2018	13:13:04	451	1581.50	XLON	1489347
15-May-2018	13:13:04	190	1581.50	XLON	1489345
15-May-2018	13:13:04	35	1581.50	XLON	1489339
15-May-2018	13:06:06	707	1581.50	XLON	1478646
15-May-2018	13:06:06	245	1582.00	XLON	1478634
15-May-2018	13:06:06	426	1582.00	XLON	1478632
15-May-2018	13:02:12	662	1581.00	XLON	1472557
15-May-2018	12:55:06	696	1580.50	XLON	1460834
15-May-2018	12:54:05	645	1581.50	XLON	1458752
15-May-2018	12:49:50	631	1582.00	XLON	1452896
15-May-2018	12:49:50	89	1582.00	XLON	1452894
15-May-2018	12:47:29	433	1582.50	XLON	1449447
15-May-2018	12:47:29	66	1582.50	XLON	1449445
15-May-2018	12:45:41	230	1582.50	XLON	1446845
15-May-2018	12:41:57	370	1582.50	XLON	1441093
15-May-2018	12:41:57	250	1582.50	XLON	1441091
15-May-2018	12:40:10	342	1584.00	XLON	1438628
15-May-2018	12:40:10	344	1584.00	XLON	1438626
15-May-2018	12:33:53	619	1583.50	XLON	1429667
15-May-2018	12:31:49	408	1584.00	XLON	1427243
15-May-2018	12:31:46	234	1584.00	XLON	1427132
15-May-2018	12:30:02	716	1584.00	XLON	1424113
15-May-2018	12:24:57	184	1583.50	XLON	1417170
15-May-2018	12:24:57	184	1583.50	XLON	1417168
15-May-2018	12:24:57	284	1583.50	XLON	1417166
15-May-2018	12:24:54	344	1584.00	XLON	1417109
15-May-2018	12:24:54	321	1584.00	XLON	1417111
15-May-2018	12:22:06	740	1584.50	XLON	1413623
15-May-2018	12:15:15	20	1584.50	XLON	1405484
15-May-2018	12:15:15	256	1584.50	XLON	1405482
15-May-2018	12:15:04	335	1584.50	XLON	1405315
15-May-2018	12:15:04	91	1584.50	XLON	1405313
15-May-2018	12:13:15	508	1584.50	XLON	1403279
15-May-2018	12:13:15	214	1584.50	XLON	1403277
15-May-2018	12:13:15	354	1584.50	XLON	1403275
15-May-2018	12:13:15	292	1584.50	XLON	1403273
15-May-2018	11:59:38	714	1584.50	XLON	1386473
15-May-2018	11:58:01	728	1585.00	XLON	1384250
15-May-2018	11:50:46	101	1583.50	XLON	1374810
15-May-2018	11:50:46	563	1583.50	XLON	1374808
15-May-2018	11:50:43	728	1584.00	XLON	1374743
15-May-2018	11:43:31	728	1584.50	XLON	1366638
15-May-2018	11:36:24	691	1584.00	XLON	1357375
15-May-2018	11:36:06	642	1584.50	XLON	1357091
15-May-2018	11:27:48	303	1584.00	XLON	1346362
15-May-2018	11:27:48	312	1584.00	XLON	1346360
15-May-2018	11:23:55	520	1584.50	XLON	1341808
15-May-2018	11:23:55	212	1584.50	XLON	1341806
15-May-2018	11:18:17	370	1584.00	XLON	1335427
15-May-2018	11:18:17	275	1584.00	XLON	1335425
15-May-2018	11:15:11	713	1584.50	XLON	1332148
15-May-2018	11:13:11	659	1585.00	XLON	1328317
15-May-2018	11:13:11	78	1585.00	XLON	1328315
15-May-2018	11:13:01	592	1585.00	XLON	1327992
15-May-2018	11:13:01	38	1585.00	XLON	1327994
15-May-2018	11:11:24	609	1585.00	XLON	1326594
15-May-2018	11:11:24	418	1585.00	XLON	1326592
15-May-2018	11:11:24	616	1585.00	XLON	1326590
15-May-2018	10:54:20	647	1584.50	XLON	1305714
15-May-2018	10:53:53	745	1585.00	XLON	1305212
15-May-2018	10:47:13	720	1585.00	XLON	1298355
15-May-2018	10:47:02	671	1585.00	XLON	1298136
15-May-2018	10:37:15	199	1585.00	XLON	1286832
15-May-2018	10:37:09	335	1585.00	XLON	1286670
15-May-2018	10:36:59	112	1585.00	XLON	1286482
15-May-2018	10:32:02	602	1585.00	XLON	1281030
15-May-2018	10:32:02	102	1585.00	XLON	1281028
15-May-2018	10:27:51	252	1584.50	XLON	1276392
15-May-2018	10:27:51	452	1584.50	XLON	1276390
15-May-2018	10:24:55	685	1585.00	XLON	1273300
15-May-2018	10:24:54	266	1585.50	XLON	1273286
15-May-2018	10:24:54	580	1585.50	XLON	1273284
15-May-2018	10:23:18	524	1586.00	XLON	1271645
15-May-2018	10:23:18	317	1586.00	XLON	1271647
15-May-2018	10:23:18	615	1586.00	XLON	1271649
15-May-2018	10:12:19	636	1585.50	XLON	1259415
15-May-2018	10:03:44	639	1584.50	XLON	1249680
15-May-2018	10:03:24	447	1585.00	XLON	1249283
15-May-2018	10:03:24	272	1585.00	XLON	1249281
15-May-2018	10:01:30	366	1585.00	XLON	1247174
15-May-2018	10:01:30	281	1585.00	XLON	1247172
15-May-2018	10:01:30	610	1585.00	XLON	1247170
15-May-2018	09:52:34	1,280	1585.00	XLON	1233945
15-May-2018	09:52:34	666	1585.50	XLON	1233933
15-May-2018	09:52:34	709	1585.50	XLON	1233931
15-May-2018	09:52:34	1,084	1585.50	XLON	1233929
15-May-2018	09:27:35	184	1584.50	XLON	1192605
15-May-2018	09:27:35	428	1584.50	XLON	1192588
15-May-2018	09:25:26	658	1585.00	XLON	1188389
15-May-2018	09:17:28	633	1585.00	XLON	1173084
15-May-2018	09:17:28	618	1585.00	XLON	1173064
15-May-2018	09:14:06	697	1584.00	XLON	1167273
15-May-2018	09:14:06	836	1584.50	XLON	1167262
15-May-2018	09:08:21	301	1584.00	XLON	1157064
15-May-2018	09:08:21	404	1584.00	XLON	1157062
15-May-2018	09:05:27	402	1584.50	XLON	1151213
15-May-2018	09:05:27	258	1584.50	XLON	1151211
15-May-2018	09:02:34	170	1585.00	XLON	1142066
15-May-2018	09:02:34	424	1585.00	XLON	1142064
15-May-2018	09:02:31	280	1585.00	XLON	1142021
15-May-2018	09:02:31	37	1585.00	XLON	1142012
15-May-2018	09:02:30	830	1585.50	XLON	1141980
15-May-2018	09:02:30	8	1585.50	XLON	1141978
15-May-2018	08:57:55	617	1584.50	XLON	1132007
15-May-2018	08:57:34	1,289	1584.50	XLON	1131193
15-May-2018	08:49:48	75	1582.00	XLON	1110566
15-May-2018	08:47:12	699	1582.00	XLON	1103527
15-May-2018	08:47:12	81	1582.00	XLON	1103525
15-May-2018	08:46:36	610	1582.00	XLON	1101564
15-May-2018	08:42:26	596	1581.50	XLON	1090860
15-May-2018	08:42:26	25	1581.50	XLON	1090862
15-May-2018	08:39:14	671	1583.00	XLON	1084252
15-May-2018	08:39:05	327	1583.50	XLON	1084033
15-May-2018	08:39:05	283	1583.50	XLON	1084031
15-May-2018	08:34:16	723	1583.00	XLON	1074803
15-May-2018	08:34:16	126	1583.00	XLON	1074801
15-May-2018	08:34:07	110	1583.00	XLON	1074505
15-May-2018	08:34:05	436	1583.00	XLON	1074403
15-May-2018	08:30:04	729	1584.00	XLON	1064708
15-May-2018	08:27:05	726	1584.50	XLON	1058585
15-May-2018	08:24:44	663	1584.00	XLON	1053172
15-May-2018	08:23:32	626	1584.50	XLON	1050646
15-May-2018	08:19:05	658	1584.00	XLON	1041067
15-May-2018	08:16:59	24	1584.00	XLON	1036394
15-May-2018	08:16:59	650	1584.00	XLON	1036392
15-May-2018	08:14:35	616	1583.50	XLON	1031409
15-May-2018	08:14:35	36	1583.50	XLON	1031407
15-May-2018	08:11:53	301	1583.50	XLON	1025791
15-May-2018	08:11:53	340	1583.50	XLON	1025793
15-May-2018	08:09:01	649	1583.00	XLON	1017197
15-May-2018	08:09:01	718	1583.00	XLON	1017172
15-May-2018	08:08:10	678	1583.00	XLON	1015294
15-May-2018	08:03:05	693	1582.50	XLON	1004543
15-May-2018	08:00:52	690	1582.50	XLON	999475
15-May-2018	08:00:52	636	1582.50	XLON	999467
15-May-2018	08:00:52	21	1582.50	XLON	999439
15-May-2018	08:00:52	112	1582.50	XLON	999437
15-May-2018	07:56:08	691	1581.00	XLON	984752
15-May-2018	07:55:51	785	1581.50	XLON	983810
15-May-2018	07:54:04	607	1582.00	XLON	978058
15-May-2018	07:54:04	678	1582.00	XLON	978056
15-May-2018	07:46:06	522	1580.00	XLON	956160
15-May-2018	07:46:06	106	1580.00	XLON	956158
15-May-2018	07:44:16	659	1580.50	XLON	950732
15-May-2018	07:41:03	614	1579.50	XLON	942148
15-May-2018	07:41:03	648	1579.50	XLON	942146
15-May-2018	07:35:43	454	1579.00	XLON	926475
15-May-2018	07:35:43	247	1579.00	XLON	926473
15-May-2018	07:32:30	699	1579.50	XLON	916869
15-May-2018	07:32:23	262	1580.00	XLON	916521
15-May-2018	07:32:23	366	1580.00	XLON	916519
15-May-2018	07:32:06	696	1580.50	XLON	915796
15-May-2018	07:31:56	718	1581.00	XLON	915243
15-May-2018	07:30:00	630	1581.50	XLON	909624
15-May-2018	07:30:00	781	1581.50	XLON	909622
15-May-2018	07:25:59	592	1580.00	XLON	898578
15-May-2018	07:25:59	461	1580.00	XLON	898580
15-May-2018	07:18:55	711	1576.00	XLON	878801
15-May-2018	07:16:07	193	1576.00	XLON	871285
15-May-2018	07:16:07	481	1576.00	XLON	871283
15-May-2018	07:14:43	718	1576.50	XLON	867397
15-May-2018	07:13:21	106	1577.00	XLON	863330
15-May-2018	07:12:48	723	1578.00	XLON	861573
15-May-2018	07:11:03	585	1577.00	XLON	855788
15-May-2018	07:10:54	621	1577.50	XLON	855340
15-May-2018	07:08:43	457	1578.00	XLON	848557
15-May-2018	07:08:43	163	1578.00	XLON	848555
15-May-2018	07:06:50	721	1578.00	XLON	843206
15-May-2018	07:06:18	695	1578.50	XLON	841690
15-May-2018	07:03:17	608	1579.50	XLON	832516
15-May-2018	07:02:48	688	1580.00	XLON	830871
15-May-2018	07:02:08	235	1581.00	XLON	828388
15-May-2018	07:02:08	490	1581.00	XLON	828386

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:	15 May 2018
Number of ordinary shares purchased:	111,616
Volume weighted average price paid per share (€):	17.8756

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
15-May-2018	15:28:00	1195	17.91	XAMS	1841323
15-May-2018	15:27:11	963	17.91	XAMS	1838866
15-May-2018	15:24:15	716	17.91	XAMS	1829225
15-May-2018	15:24:15	66	17.91	XAMS	1829223
15-May-2018	15:24:15	677	17.91	XAMS	1829220
15-May-2018	15:22:25	648	17.91	XAMS	1823039
15-May-2018	15:20:07	245	17.91	XAMS	1814755
15-May-2018	15:20:07	499	17.91	XAMS	1814753
15-May-2018	15:17:26	791	17.91	XAMS	1804330
15-May-2018	15:14:20	748	17.91	XAMS	1793361
15-May-2018	15:14:20	685	17.915	XAMS	1793330
15-May-2018	15:14:20	962	17.915	XAMS	1793328
15-May-2018	15:10:07	474	17.9	XAMS	1780532
15-May-2018	15:10:07	328	17.9	XAMS	1780530
15-May-2018	15:05:48	694	17.89	XAMS	1768679
15-May-2018	15:05:30	887	17.895	XAMS	1767880
15-May-2018	15:04:00	554	17.89	XAMS	1762957
15-May-2018	15:04:00	329	17.89	XAMS	1762955
15-May-2018	14:57:46	326	17.88	XAMS	1742541
15-May-2018	14:57:46	361	17.88	XAMS	1742539
15-May-2018	14:57:34	660	17.885	XAMS	1742083
15-May-2018	14:57:34	115	17.885	XAMS	1742081
15-May-2018	14:56:22	648	17.88	XAMS	1739418
15-May-2018	14:53:31	424	17.88	XAMS	1733401
15-May-2018	14:53:01	275	17.88	XAMS	1732505
15-May-2018	14:49:36	414	17.875	XAMS	1724913
15-May-2018	14:49:36	231	17.875	XAMS	1724911
15-May-2018	14:49:36	25	17.875	XAMS	1724909
15-May-2018	14:46:36	649	17.885	XAMS	1717017
15-May-2018	14:46:01	437	17.89	XAMS	1715532
15-May-2018	14:46:01	233	17.89	XAMS	1715530
15-May-2018	14:45:01	237	17.89	XAMS	1713009
15-May-2018	14:44:30	558	17.89	XAMS	1711602
15-May-2018	14:40:22	105	17.89	XAMS	1701546
15-May-2018	14:39:08	5	17.89	XAMS	1698228
15-May-2018	14:39:08	677	17.89	XAMS	1698226
15-May-2018	14:39:08	8	17.89	XAMS	1698224
15-May-2018	14:38:15	256	17.895	XAMS	1695966
15-May-2018	14:38:15	279	17.895	XAMS	1695963
15-May-2018	14:38:15	174	17.895	XAMS	1695961
15-May-2018	14:37:44	1011	17.9	XAMS	1694743
15-May-2018	14:30:01	722	17.87	XAMS	1674810
15-May-2018	14:29:24	785	17.88	XAMS	1673339
15-May-2018	14:29:09	890	17.88	XAMS	1672676
15-May-2018	14:24:49	224	17.86	XAMS	1661494
15-May-2018	14:24:17	200	17.86	XAMS	1660261
15-May-2018	14:23:25	247	17.86	XAMS	1657522
15-May-2018	14:19:28	567	17.86	XAMS	1647900
15-May-2018	14:19:28	122	17.86	XAMS	1647898
15-May-2018	14:18:07	384	17.865	XAMS	1644728
15-May-2018	14:18:07	282	17.865	XAMS	1644726
15-May-2018	14:15:45	762	17.865	XAMS	1639534
15-May-2018	14:14:07	733	17.865	XAMS	1635129
15-May-2018	14:11:48	738	17.86	XAMS	1628735
15-May-2018	14:05:27	355	17.86	XAMS	1612850
15-May-2018	14:05:27	370	17.86	XAMS	1612848
15-May-2018	14:03:37	294	17.855	XAMS	1607838
15-May-2018	14:03:37	476	17.855	XAMS	1607840
15-May-2018	14:02:03	737	17.855	XAMS	1604027
15-May-2018	14:02:01	722	17.86	XAMS	1603883
15-May-2018	13:55:08	785	17.835	XAMS	1585282
15-May-2018	13:54:01	734	17.845	XAMS	1582759
15-May-2018	13:51:38	782	17.85	XAMS	1576639
15-May-2018	13:51:32	783	17.855	XAMS	1576493
15-May-2018	13:48:45	679	17.85	XAMS	1569600
15-May-2018	13:48:45	178	17.85	XAMS	1569598
15-May-2018	13:48:35	859	17.855	XAMS	1569254
15-May-2018	13:46:47	200	17.85	XAMS	1565287
15-May-2018	13:40:40	17	17.83	XAMS	1550533
15-May-2018	13:40:40	344	17.83	XAMS	1550531
15-May-2018	13:40:40	317	17.83	XAMS	1550521
15-May-2018	13:37:51	794	17.845	XAMS	1543635
15-May-2018	13:35:00	479	17.84	XAMS	1535663
15-May-2018	13:34:18	200	17.84	XAMS	1533497
15-May-2018	13:32:11	775	17.84	XAMS	1526413
15-May-2018	13:32:11	739	17.84	XAMS	1526406
15-May-2018	13:27:45	697	17.845	XAMS	1512120
15-May-2018	13:27:08	57	17.845	XAMS	1511355
15-May-2018	13:27:01	590	17.845	XAMS	1511128
15-May-2018	13:23:01	268	17.845	XAMS	1504400
15-May-2018	13:23:01	276	17.845	XAMS	1504398
15-May-2018	13:22:04	200	17.845	XAMS	1502930
15-May-2018	13:22:01	248	17.845	XAMS	1502838
15-May-2018	13:21:47	200	17.845	XAMS	1502425
15-May-2018	13:20:00	200	17.845	XAMS	1499293
15-May-2018	13:16:05	198	17.845	XAMS	1493492
15-May-2018	13:16:05	451	17.845	XAMS	1493490
15-May-2018	13:13:03	769	17.855	XAMS	1489311
15-May-2018	13:09:06	163	17.86	XAMS	1483997
15-May-2018	13:09:06	525	17.86	XAMS	1483995
15-May-2018	13:06:06	801	17.875	XAMS	1478630
15-May-2018	13:02:08	713	17.85	XAMS	1472419
15-May-2018	12:57:15	100	17.83	XAMS	1465037
15-May-2018	12:57:15	641	17.83	XAMS	1465035
15-May-2018	12:54:05	653	17.845	XAMS	1458750
15-May-2018	12:52:13	668	17.85	XAMS	1456324
15-May-2018	12:47:26	747	17.86	XAMS	1449380
15-May-2018	12:41:57	754	17.86	XAMS	1441080
15-May-2018	12:40:23	786	17.87	XAMS	1438975
15-May-2018	12:36:10	681	17.875	XAMS	1432665
15-May-2018	12:30:02	777	17.87	XAMS	1424109
15-May-2018	12:24:54	752	17.88	XAMS	1417107
15-May-2018	12:22:09	663	17.875	XAMS	1413698
15-May-2018	12:20:56	544	17.885	XAMS	1411875
15-May-2018	12:20:56	122	17.885	XAMS	1411873
15-May-2018	12:16:44	713	17.89	XAMS	1406710
15-May-2018	12:13:10	748	17.89	XAMS	1403134
15-May-2018	12:10:25	731	17.895	XAMS	1399738
15-May-2018	12:10:21	24	17.895	XAMS	1399625
15-May-2018	12:06:47	200	17.885	XAMS	1395404
15-May-2018	12:00:27	354	17.885	XAMS	1387557
15-May-2018	12:00:27	647	17.885	XAMS	1387526
15-May-2018	11:54:59	280	17.88	XAMS	1380499
15-May-2018	11:54:59	404	17.88	XAMS	1380501
15-May-2018	11:54:52	60	17.88	XAMS	1380253
15-May-2018	11:50:45	802	17.88	XAMS	1374775
15-May-2018	11:50:43	689	17.885	XAMS	1374745
15-May-2018	11:43:33	908	17.89	XAMS	1366665
15-May-2018	11:33:56	711	17.89	XAMS	1353945
15-May-2018	11:27:46	728	17.885	XAMS	1346175
15-May-2018	11:23:54	543	17.885	XAMS	1341799
15-May-2018	11:23:54	200	17.885	XAMS	1341797
15-May-2018	11:14:58	737	17.885	XAMS	1331858
15-May-2018	11:13:11	701	17.89	XAMS	1328313
15-May-2018	11:11:24	645	17.885	XAMS	1326600
15-May-2018	11:07:50	692	17.88	XAMS	1322451
15-May-2018	11:06:05	837	17.885	XAMS	1320056
15-May-2018	11:00:46	199	17.885	XAMS	1313313
15-May-2018	11:00:46	499	17.885	XAMS	1313311
15-May-2018	11:00:46	48	17.885	XAMS	1313309
15-May-2018	11:00:46	15	17.885	XAMS	1313307
15-May-2018	10:47:13	734	17.875	XAMS	1298353
15-May-2018	10:44:37	687	17.875	XAMS	1295495
15-May-2018	10:36:58	796	17.875	XAMS	1286466
15-May-2018	10:33:54	765	17.875	XAMS	1282985
15-May-2018	10:25:06	607	17.875	XAMS	1273486
15-May-2018	10:25:05	160	17.875	XAMS	1273482
15-May-2018	10:24:30	731	17.885	XAMS	1272897
15-May-2018	10:24:17	783	17.885	XAMS	1272623
15-May-2018	10:12:19	502	17.88	XAMS	1259433
15-May-2018	10:12:19	168	17.88	XAMS	1259431
15-May-2018	10:10:41	793	17.88	XAMS	1257519
15-May-2018	10:03:45	431	17.87	XAMS	1249698
15-May-2018	10:03:45	96	17.87	XAMS	1249696
15-May-2018	10:03:45	191	17.87	XAMS	1249694
15-May-2018	10:03:44	529	17.875	XAMS	1249678
15-May-2018	10:03:44	263	17.875	XAMS	1249676
15-May-2018	10:01:30	706	17.88	XAMS	1247168
15-May-2018	10:01:30	211	17.88	XAMS	1247166
15-May-2018	10:01:30	233	17.88	XAMS	1247164
15-May-2018	09:59:58	200	17.88	XAMS	1245252
15-May-2018	09:58:10	92	17.88	XAMS	1242029
15-May-2018	09:52:34	596	17.885	XAMS	1233926
15-May-2018	09:49:07	160	17.885	XAMS	1229326
15-May-2018	09:43:53	684	17.885	XAMS	1220668
15-May-2018	09:37:03	737	17.885	XAMS	1211305
15-May-2018	09:33:11	200	17.88	XAMS	1203752
15-May-2018	09:32:59	96	17.88	XAMS	1203326
15-May-2018	09:30:06	651	17.88	XAMS	1197478
15-May-2018	09:27:41	667	17.885	XAMS	1192897
15-May-2018	09:24:14	464	17.89	XAMS	1186485
15-May-2018	09:24:14	200	17.89	XAMS	1186483
15-May-2018	09:22:27	120	17.89	XAMS	1182933
15-May-2018	09:17:32	762	17.885	XAMS	1173312
15-May-2018	09:13:16	738	17.885	XAMS	1165841
15-May-2018	09:08:22	173	17.865	XAMS	1157097
15-May-2018	09:08:22	518	17.865	XAMS	1157095
15-May-2018	09:05:27	512	17.865	XAMS	1151217
15-May-2018	09:05:27	200	17.865	XAMS	1151215
15-May-2018	09:02:57	774	17.87	XAMS	1142874
15-May-2018	09:02:30	279	17.875	XAMS	1141976
15-May-2018	09:02:30	426	17.875	XAMS	1141974
15-May-2018	08:57:57	610	17.875	XAMS	1132062
15-May-2018	08:57:57	116	17.875	XAMS	1132060
15-May-2018	08:56:07	701	17.875	XAMS	1127159
15-May-2018	08:53:53	698	17.87	XAMS	1121475
15-May-2018	08:52:06	738	17.87	XAMS	1117282
15-May-2018	08:48:59	331	17.87	XAMS	1108175
15-May-2018	08:48:59	346	17.87	XAMS	1108173
15-May-2018	08:45:54	717	17.87	XAMS	1099844
15-May-2018	08:43:03	715	17.865	XAMS	1092414
15-May-2018	08:42:26	504	17.87	XAMS	1090864
15-May-2018	08:41:23	200	17.87	XAMS	1088714
15-May-2018	08:39:05	704	17.88	XAMS	1084035
15-May-2018	08:36:17	782	17.88	XAMS	1078778
15-May-2018	08:34:14	698	17.88	XAMS	1074735
15-May-2018	08:30:04	805	17.885	XAMS	1064710
15-May-2018	08:27:05	775	17.885	XAMS	1058583
15-May-2018	08:23:32	767	17.885	XAMS	1050644
15-May-2018	08:19:05	658	17.88	XAMS	1041065
15-May-2018	08:16:59	671	17.88	XAMS	1036396
15-May-2018	08:14:35	771	17.875	XAMS	1031403
15-May-2018	08:14:27	201	17.88	XAMS	1031077
15-May-2018	08:14:27	523	17.88	XAMS	1031075
15-May-2018	08:09:01	730	17.87	XAMS	1017174
15-May-2018	08:07:31	266	17.875	XAMS	1013942
15-May-2018	08:07:31	484	17.875	XAMS	1013940
15-May-2018	08:01:41	619	17.87	XAMS	1001126
15-May-2018	08:01:41	20	17.87	XAMS	1001128
15-May-2018	08:00:58	161	17.87	XAMS	999662
15-May-2018	07:54:31	224	17.87	XAMS	979266
15-May-2018	07:54:31	100	17.87	XAMS	979264
15-May-2018	07:54:31	400	17.87	XAMS	979262
15-May-2018	07:54:31	721	17.87	XAMS	979260
15-May-2018	07:54:04	693	17.875	XAMS	978046
15-May-2018	07:44:16	386	17.865	XAMS	950730
15-May-2018	07:44:16	416	17.865	XAMS	950728
15-May-2018	07:41:03	714	17.86	XAMS	942156
15-May-2018	07:35:16	393	17.865	XAMS	924999
15-May-2018	07:35:16	280	17.865	XAMS	924997
15-May-2018	07:35:16	91	17.865	XAMS	924995
15-May-2018	07:31:56	185	17.89	XAMS	915245
15-May-2018	07:31:56	495	17.89	XAMS	915247
15-May-2018	07:31:55	658	17.895	XAMS	915205
15-May-2018	07:30:00	787	17.895	XAMS	909620
15-May-2018	07:25:59	716	17.875	XAMS	898576
15-May-2018	07:24:33	89	17.875	XAMS	894792
15-May-2018	07:18:55	415	17.835	XAMS	878798
15-May-2018	07:18:55	287	17.835	XAMS	878796
15-May-2018	07:14:59	747	17.84	XAMS	868057
15-May-2018	07:12:48	575	17.865	XAMS	861571
15-May-2018	07:12:48	95	17.865	XAMS	861569
15-May-2018	07:12:27	744	17.87	XAMS	860529
15-May-2018	07:03:15	786	17.88	XAMS	832450
15-May-2018	07:02:08	688	17.895	XAMS	828384
15-May-2018	07:02:08	782	17.905	XAMS	828372

 

END

 

 

POSSFIFMIFASESI