Transaction in Own Shares

RNS Number : 3410O

RELX PLC

16 May 2018

 

16 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 125,320 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1585.8122 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,624,932 ordinary shares in treasury, and has 1,050,436,852 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,547,146 shares.

RELX NV announces that today it purchased through UBS Limited 111,579 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9765 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,626,939 ordinary shares in treasury, and has 935,760,875 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,063,839 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:	16 May 2018
Number of ordinary shares purchased:	125,320
Volume weighted average price paid per share (p):	1585.8122

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
16-May-2018	15:27:50	524	1587.50	XLON	1529323
16-May-2018	15:27:49	300	1587.50	XLON	1529218
16-May-2018	15:27:47	729	1587.50	XLON	1529165
16-May-2018	15:26:58	773	1587.00	XLON	1526600
16-May-2018	15:26:57	233	1587.00	XLON	1526408
16-May-2018	15:26:26	674	1587.00	XLON	1524548
16-May-2018	15:25:26	671	1586.50	XLON	1521257
16-May-2018	15:20:26	751	1586.00	XLON	1500637
16-May-2018	15:20:26	650	1586.50	XLON	1500617
16-May-2018	15:20:26	1,143	1586.50	XLON	1500615
16-May-2018	15:20:26	566	1586.50	XLON	1500613
16-May-2018	15:18:58	721	1586.50	XLON	1494724
16-May-2018	15:11:53	744	1585.50	XLON	1469755
16-May-2018	15:10:46	726	1585.50	XLON	1465692
16-May-2018	15:10:09	647	1585.50	XLON	1463973
16-May-2018	15:10:09	664	1585.50	XLON	1463975
16-May-2018	15:04:00	769	1584.00	XLON	1444804
16-May-2018	15:01:30	720	1584.00	XLON	1438188
16-May-2018	15:01:30	753	1584.50	XLON	1438184
16-May-2018	15:01:30	676	1584.50	XLON	1438182
16-May-2018	14:57:50	760	1584.50	XLON	1424215
16-May-2018	14:54:07	688	1583.50	XLON	1415075
16-May-2018	14:50:02	500	1583.00	XLON	1405388
16-May-2018	14:50:02	209	1583.00	XLON	1405386
16-May-2018	14:50:02	28	1583.00	XLON	1405384
16-May-2018	14:49:51	474	1583.00	XLON	1404873
16-May-2018	14:49:41	158	1583.00	XLON	1404496
16-May-2018	14:48:50	625	1583.00	XLON	1402349
16-May-2018	14:48:50	107	1583.00	XLON	1402347
16-May-2018	14:48:50	708	1583.00	XLON	1402345
16-May-2018	14:42:59	395	1581.00	XLON	1388442
16-May-2018	14:42:21	702	1581.00	XLON	1386758
16-May-2018	14:38:39	760	1581.50	XLON	1376804
16-May-2018	14:34:05	737	1582.00	XLON	1363496
16-May-2018	14:33:58	774	1582.50	XLON	1363163
16-May-2018	14:31:00	721	1582.50	XLON	1354481
16-May-2018	14:28:49	639	1583.00	XLON	1348932
16-May-2018	14:26:00	429	1584.00	XLON	1342959
16-May-2018	14:26:00	299	1584.00	XLON	1342957
16-May-2018	14:24:00	686	1584.00	XLON	1337142
16-May-2018	14:21:33	722	1584.50	XLON	1331703
16-May-2018	14:20:08	655	1584.50	XLON	1328309
16-May-2018	14:18:11	863	1584.50	XLON	1323605
16-May-2018	14:18:11	745	1584.50	XLON	1323603
16-May-2018	14:18:11	749	1584.50	XLON	1323601
16-May-2018	14:14:38	721	1584.00	XLON	1315691
16-May-2018	14:14:37	841	1584.00	XLON	1315676
16-May-2018	14:05:53	629	1583.00	XLON	1293467
16-May-2018	14:01:07	635	1582.50	XLON	1281283
16-May-2018	14:01:07	62	1582.50	XLON	1281281
16-May-2018	13:57:42	325	1582.00	XLON	1272898
16-May-2018	13:57:21	430	1582.00	XLON	1272104
16-May-2018	13:55:57	215	1583.00	XLON	1268206
16-May-2018	13:55:57	555	1583.00	XLON	1268204
16-May-2018	13:54:23	10	1583.50	XLON	1263488
16-May-2018	13:54:23	453	1583.50	XLON	1263486
16-May-2018	13:54:23	250	1583.50	XLON	1263484
16-May-2018	13:50:30	669	1583.00	XLON	1255111
16-May-2018	13:47:23	623	1583.50	XLON	1247041
16-May-2018	13:47:20	588	1583.50	XLON	1246967
16-May-2018	13:47:19	51	1583.50	XLON	1246918
16-May-2018	13:47:19	350	1583.50	XLON	1246916
16-May-2018	13:47:14	365	1583.50	XLON	1246717
16-May-2018	13:45:11	724	1583.50	XLON	1242009
16-May-2018	13:42:00	738	1583.50	XLON	1235262
16-May-2018	13:35:40	748	1581.00	XLON	1221010
16-May-2018	13:35:39	509	1581.00	XLON	1220894
16-May-2018	13:35:39	122	1581.00	XLON	1220884
16-May-2018	13:31:45	514	1581.50	XLON	1211177
16-May-2018	13:31:45	117	1581.50	XLON	1211175
16-May-2018	13:30:12	518	1580.50	XLON	1206531
16-May-2018	13:30:12	145	1580.50	XLON	1206529
16-May-2018	13:28:30	644	1580.00	XLON	1201344
16-May-2018	13:24:34	682	1581.00	XLON	1194509
16-May-2018	13:23:13	735	1581.50	XLON	1192352
16-May-2018	13:18:55	769	1581.50	XLON	1184906
16-May-2018	13:16:44	724	1581.00	XLON	1181196
16-May-2018	13:14:18	653	1581.00	XLON	1177311
16-May-2018	13:12:28	621	1581.00	XLON	1174909
16-May-2018	13:06:06	671	1581.50	XLON	1165664
16-May-2018	13:02:00	635	1582.00	XLON	1158648
16-May-2018	12:57:57	715	1581.50	XLON	1152687
16-May-2018	12:54:36	749	1581.00	XLON	1147680
16-May-2018	12:54:29	638	1581.50	XLON	1147538
16-May-2018	12:47:54	115	1580.50	XLON	1138873
16-May-2018	12:47:20	229	1580.50	XLON	1138195
16-May-2018	12:46:47	329	1580.50	XLON	1137343
16-May-2018	12:44:18	674	1580.50	XLON	1134050
16-May-2018	12:43:29	779	1581.00	XLON	1132880
16-May-2018	12:43:10	834	1581.50	XLON	1132431
16-May-2018	12:30:48	736	1581.00	XLON	1115540
16-May-2018	12:29:53	630	1581.00	XLON	1114253
16-May-2018	12:25:02	768	1581.00	XLON	1108589
16-May-2018	12:20:25	714	1581.50	XLON	1103322
16-May-2018	12:16:50	669	1582.50	XLON	1098379
16-May-2018	12:13:35	310	1583.50	XLON	1094476
16-May-2018	12:13:35	370	1583.50	XLON	1094474
16-May-2018	12:07:57	698	1585.00	XLON	1088354
16-May-2018	12:04:06	754	1585.50	XLON	1083999
16-May-2018	12:04:06	129	1585.50	XLON	1083997
16-May-2018	12:04:06	608	1585.50	XLON	1083995
16-May-2018	11:55:25	286	1585.00	XLON	1072965
16-May-2018	11:50:34	681	1585.50	XLON	1067029
16-May-2018	11:46:16	5	1585.00	XLON	1061290
16-May-2018	11:45:06	702	1585.50	XLON	1059854
16-May-2018	11:42:12	400	1585.00	XLON	1056331
16-May-2018	11:42:12	250	1585.00	XLON	1056329
16-May-2018	11:42:12	10	1585.00	XLON	1056327
16-May-2018	11:38:45	751	1585.00	XLON	1052177
16-May-2018	11:29:29	356	1584.50	XLON	1042100
16-May-2018	11:29:29	330	1584.50	XLON	1042098
16-May-2018	11:28:33	247	1585.50	XLON	1040667
16-May-2018	11:28:12	427	1585.50	XLON	1040260
16-May-2018	11:28:12	68	1585.50	XLON	1040258
16-May-2018	11:23:29	644	1585.50	XLON	1035468
16-May-2018	11:18:50	648	1586.00	XLON	1030271
16-May-2018	11:16:21	223	1586.50	XLON	1027438
16-May-2018	11:16:16	62	1586.50	XLON	1027354
16-May-2018	11:14:39	412	1586.50	XLON	1025431
16-May-2018	11:14:31	736	1586.50	XLON	1025257
16-May-2018	11:05:07	374	1586.50	XLON	1015219
16-May-2018	11:05:07	250	1586.50	XLON	1015217
16-May-2018	11:05:07	715	1586.50	XLON	1015213
16-May-2018	10:56:41	180	1586.00	XLON	1005618
16-May-2018	10:56:41	480	1586.00	XLON	1005616
16-May-2018	10:52:25	731	1587.00	XLON	1001560
16-May-2018	10:49:15	517	1587.00	XLON	998486
16-May-2018	10:49:15	222	1587.00	XLON	998484
16-May-2018	10:45:13	117	1587.00	XLON	994044
16-May-2018	10:45:13	258	1587.00	XLON	994042
16-May-2018	10:45:13	100	1587.00	XLON	994040
16-May-2018	10:45:13	245	1587.00	XLON	994038
16-May-2018	10:41:50	674	1587.00	XLON	990748
16-May-2018	10:38:32	200	1586.00	XLON	987621
16-May-2018	10:34:58	712	1587.00	XLON	983582
16-May-2018	10:31:47	118	1588.00	XLON	980631
16-May-2018	10:31:47	650	1588.00	XLON	980629
16-May-2018	10:31:47	89	1588.00	XLON	980627
16-May-2018	10:31:47	641	1588.00	XLON	980625
16-May-2018	10:27:47	638	1589.00	XLON	976516
16-May-2018	10:21:32	759	1588.50	XLON	970212
16-May-2018	10:16:41	623	1587.50	XLON	965731
16-May-2018	10:16:27	17	1587.50	XLON	965566
16-May-2018	10:14:38	635	1588.00	XLON	963792
16-May-2018	10:14:36	788	1588.00	XLON	963772
16-May-2018	10:14:35	646	1588.50	XLON	963740
16-May-2018	10:04:10	173	1589.00	XLON	952808
16-May-2018	10:04:10	465	1589.00	XLON	952806
16-May-2018	10:01:00	761	1589.50	XLON	949510
16-May-2018	09:56:15	696	1590.00	XLON	943651
16-May-2018	09:54:07	78	1590.50	XLON	940366
16-May-2018	09:54:07	644	1590.50	XLON	940364
16-May-2018	09:51:35	322	1591.50	XLON	937047
16-May-2018	09:51:35	388	1591.50	XLON	937045
16-May-2018	09:47:50	437	1592.00	XLON	930524
16-May-2018	09:47:50	250	1592.00	XLON	930522
16-May-2018	09:47:50	89	1592.00	XLON	930516
16-May-2018	09:47:50	604	1592.00	XLON	930518
16-May-2018	09:44:29	720	1592.00	XLON	925413
16-May-2018	09:39:55	68	1591.00	XLON	918076
16-May-2018	09:39:55	750	1591.00	XLON	918074
16-May-2018	09:39:55	711	1591.00	XLON	918070
16-May-2018	09:30:16	326	1590.00	XLON	904282
16-May-2018	09:30:16	334	1590.00	XLON	904280
16-May-2018	09:25:21	353	1590.00	XLON	897549
16-May-2018	09:25:21	410	1590.00	XLON	897547
16-May-2018	09:25:16	135	1590.50	XLON	897470
16-May-2018	09:25:16	557	1590.50	XLON	897468
16-May-2018	09:25:16	353	1591.00	XLON	897466
16-May-2018	09:25:16	366	1591.00	XLON	897464
16-May-2018	09:18:05	201	1591.00	XLON	885355
16-May-2018	09:18:05	500	1591.00	XLON	885353
16-May-2018	09:15:30	723	1592.00	XLON	881102
16-May-2018	09:15:04	200	1592.50	XLON	880569
16-May-2018	09:15:04	50	1592.50	XLON	880567
16-May-2018	09:15:04	490	1592.50	XLON	880565
16-May-2018	09:15:01	104	1593.00	XLON	880477
16-May-2018	09:15:01	625	1593.00	XLON	880475
16-May-2018	09:09:17	101	1592.50	XLON	871325
16-May-2018	09:09:17	572	1592.50	XLON	871323
16-May-2018	09:05:28	741	1591.50	XLON	866065
16-May-2018	09:02:38	149	1590.50	XLON	859282
16-May-2018	09:02:38	500	1590.50	XLON	859280
16-May-2018	09:02:31	724	1591.00	XLON	859074
16-May-2018	08:57:40	719	1589.50	XLON	850676
16-May-2018	08:54:51	632	1590.00	XLON	846627
16-May-2018	08:52:05	724	1589.50	XLON	841918
16-May-2018	08:47:27	252	1589.00	XLON	832993
16-May-2018	08:47:27	403	1589.00	XLON	832995
16-May-2018	08:46:10	85	1589.50	XLON	830869
16-May-2018	08:46:00	579	1589.50	XLON	830529
16-May-2018	08:41:54	667	1590.00	XLON	823861
16-May-2018	08:38:15	180	1590.50	XLON	818045
16-May-2018	08:38:15	574	1590.50	XLON	818043
16-May-2018	08:36:05	624	1590.50	XLON	814734
16-May-2018	08:33:42	637	1589.50	XLON	811048
16-May-2018	08:33:42	729	1589.50	XLON	811020
16-May-2018	08:33:18	34	1590.00	XLON	810498
16-May-2018	08:33:18	110	1590.00	XLON	810496
16-May-2018	08:33:18	481	1590.00	XLON	810493
16-May-2018	08:33:18	671	1590.00	XLON	810491
16-May-2018	08:27:02	762	1589.50	XLON	800424
16-May-2018	08:25:11	782	1590.00	XLON	797468
16-May-2018	08:23:33	667	1590.00	XLON	795107
16-May-2018	08:21:23	733	1589.50	XLON	791803
16-May-2018	08:17:07	740	1589.00	XLON	784109
16-May-2018	08:17:06	640	1589.50	XLON	784097
16-May-2018	08:15:27	871	1589.50	XLON	781091
16-May-2018	08:11:23	763	1589.00	XLON	774442
16-May-2018	08:09:51	654	1589.50	XLON	771907
16-May-2018	08:02:35	688	1588.00	XLON	758729
16-May-2018	08:02:31	648	1588.50	XLON	758584
16-May-2018	08:01:29	683	1589.00	XLON	756944
16-May-2018	07:58:44	51	1588.50	XLON	749781
16-May-2018	07:58:44	723	1588.50	XLON	749779
16-May-2018	07:52:02	641	1586.00	XLON	733742
16-May-2018	07:50:52	670	1586.50	XLON	731053
16-May-2018	07:50:03	551	1586.50	XLON	728669
16-May-2018	07:49:31	212	1586.50	XLON	726589
16-May-2018	07:46:53	139	1586.50	XLON	720893
16-May-2018	07:46:53	250	1586.50	XLON	720891
16-May-2018	07:46:18	247	1586.50	XLON	719679
16-May-2018	07:40:22	46	1586.50	XLON	706570
16-May-2018	07:40:22	600	1586.50	XLON	706568
16-May-2018	07:40:22	635	1586.50	XLON	706550
16-May-2018	07:35:15	146	1586.00	XLON	695353
16-May-2018	07:35:15	530	1586.00	XLON	695351
16-May-2018	07:33:08	14	1586.00	XLON	690647
16-May-2018	07:33:08	628	1586.00	XLON	690645
16-May-2018	07:32:33	412	1586.00	XLON	689161
16-May-2018	07:32:33	251	1586.00	XLON	689159
16-May-2018	07:32:03	859	1586.50	XLON	688171
16-May-2018	07:31:27	735	1587.00	XLON	686775
16-May-2018	07:30:27	711	1587.00	XLON	684882
16-May-2018	07:30:27	39	1587.00	XLON	684884
16-May-2018	07:30:27	250	1587.00	XLON	684886
16-May-2018	07:30:27	389	1587.00	XLON	684888
16-May-2018	07:26:03	1,027	1585.50	XLON	676145
16-May-2018	07:23:37	369	1584.00	XLON	671833
16-May-2018	07:23:18	605	1584.00	XLON	671190
16-May-2018	07:19:57	705	1581.50	XLON	664706
16-May-2018	07:19:57	707	1581.50	XLON	664704
16-May-2018	07:17:09	643	1581.50	XLON	659883
16-May-2018	07:17:09	628	1581.50	XLON	659870
16-May-2018	07:09:54	641	1581.00	XLON	645358
16-May-2018	07:09:54	130	1581.00	XLON	645356
16-May-2018	07:09:54	92	1581.00	XLON	645354
16-May-2018	07:09:34	525	1581.00	XLON	644615
16-May-2018	07:04:17	771	1580.00	XLON	633785
16-May-2018	07:04:17	673	1580.50	XLON	633748

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:	16 May 2018
Number of ordinary shares purchased:	111,579
Volume weighted average price paid per share (€):	17.9765

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
16-May-2018	15:28:00	144	18.015	XAMS	1529870
16-May-2018	15:28:00	1	18.015	XAMS	1529868
16-May-2018	15:28:00	805	18.015	XAMS	1529866
16-May-2018	15:28:00	114	18.015	XAMS	1529864
16-May-2018	15:26:34	814	18.005	XAMS	1524962
16-May-2018	15:24:59	678	18	XAMS	1519474
16-May-2018	15:22:26	667	17.995	XAMS	1508746
16-May-2018	15:22:13	604	18	XAMS	1507958
16-May-2018	15:22:13	174	18	XAMS	1507956
16-May-2018	15:20:58	680	18	XAMS	1502559
16-May-2018	15:20:26	687	18	XAMS	1500623
16-May-2018	15:20:26	555	18	XAMS	1500621
16-May-2018	15:20:26	134	18	XAMS	1500619
16-May-2018	15:15:10	255	17.995	XAMS	1481432
16-May-2018	15:15:09	82	17.995	XAMS	1481352
16-May-2018	15:15:05	411	17.995	XAMS	1481134
16-May-2018	15:11:53	726	17.995	XAMS	1469757
16-May-2018	15:10:09	682	17.995	XAMS	1463944
16-May-2018	15:10:09	699	17.995	XAMS	1463743
16-May-2018	15:10:09	738	17.995	XAMS	1463741
16-May-2018	15:04:00	780	17.975	XAMS	1444802
16-May-2018	15:02:31	742	17.975	XAMS	1440877
16-May-2018	15:01:30	699	17.975	XAMS	1438191
16-May-2018	14:59:27	790	17.975	XAMS	1427817
16-May-2018	14:57:56	755	17.97	XAMS	1424444
16-May-2018	14:57:56	814	17.97	XAMS	1424442
16-May-2018	14:57:56	124	17.97	XAMS	1424440
16-May-2018	14:54:09	794	17.965	XAMS	1415196
16-May-2018	14:54:09	636	17.965	XAMS	1415194
16-May-2018	14:54:09	169	17.965	XAMS	1415192
16-May-2018	14:48:27	120	17.96	XAMS	1401284
16-May-2018	14:48:27	188	17.96	XAMS	1401282
16-May-2018	14:48:27	717	17.96	XAMS	1401280
16-May-2018	14:42:21	694	17.935	XAMS	1386760
16-May-2018	14:39:22	755	17.93	XAMS	1378819
16-May-2018	14:37:24	142	17.94	XAMS	1373559
16-May-2018	14:37:24	571	17.94	XAMS	1373557
16-May-2018	14:37:01	736	17.945	XAMS	1372445
16-May-2018	14:33:14	120	17.945	XAMS	1361333
16-May-2018	14:33:14	606	17.945	XAMS	1361335
16-May-2018	14:31:10	441	17.945	XAMS	1354874
16-May-2018	14:31:10	289	17.945	XAMS	1354872
16-May-2018	14:31:10	802	17.945	XAMS	1354830
16-May-2018	14:25:42	671	17.95	XAMS	1342402
16-May-2018	14:23:50	169	17.955	XAMS	1336691
16-May-2018	14:23:50	571	17.955	XAMS	1336689
16-May-2018	14:23:50	703	17.955	XAMS	1336687
16-May-2018	14:20:47	571	17.96	XAMS	1329967
16-May-2018	14:20:43	153	17.96	XAMS	1329763
16-May-2018	14:18:11	169	17.955	XAMS	1323599
16-May-2018	14:18:11	520	17.955	XAMS	1323597
16-May-2018	14:18:11	291	17.955	XAMS	1323595
16-May-2018	14:18:11	134	17.955	XAMS	1323593
16-May-2018	14:16:52	333	17.955	XAMS	1320647
16-May-2018	14:16:52	723	17.955	XAMS	1320645
16-May-2018	14:09:09	140	17.945	XAMS	1302728
16-May-2018	14:08:20	585	17.945	XAMS	1300590
16-May-2018	14:05:13	715	17.955	XAMS	1291303
16-May-2018	14:02:16	551	17.95	XAMS	1283973
16-May-2018	14:02:16	240	17.95	XAMS	1283971
16-May-2018	14:01:56	165	17.955	XAMS	1283286
16-May-2018	14:01:56	400	17.955	XAMS	1283284
16-May-2018	14:01:43	146	17.955	XAMS	1282670
16-May-2018	14:00:59	747	17.955	XAMS	1280927
16-May-2018	13:59:03	100	17.945	XAMS	1276004
16-May-2018	13:55:37	64	17.955	XAMS	1266935
16-May-2018	13:55:37	660	17.955	XAMS	1266937
16-May-2018	13:52:17	764	17.965	XAMS	1259180
16-May-2018	13:49:28	671	17.965	XAMS	1252553
16-May-2018	13:49:28	262	17.965	XAMS	1252471
16-May-2018	13:49:28	450	17.965	XAMS	1252468
16-May-2018	13:49:28	39	17.965	XAMS	1252466
16-May-2018	13:48:12	637	17.97	XAMS	1249340
16-May-2018	13:48:12	81	17.97	XAMS	1249338
16-May-2018	13:44:45	83	17.965	XAMS	1241088
16-May-2018	13:44:45	678	17.965	XAMS	1241086
16-May-2018	13:43:40	719	17.97	XAMS	1238952
16-May-2018	13:42:00	662	17.97	XAMS	1235265
16-May-2018	13:42:00	86	17.97	XAMS	1235267
16-May-2018	13:38:36	742	17.96	XAMS	1227352
16-May-2018	13:35:41	76	17.945	XAMS	1221066
16-May-2018	13:35:41	374	17.945	XAMS	1221064
16-May-2018	13:35:41	266	17.945	XAMS	1221062
16-May-2018	13:35:41	27	17.945	XAMS	1221060
16-May-2018	13:31:49	83	17.945	XAMS	1211321
16-May-2018	13:31:49	669	17.945	XAMS	1211319
16-May-2018	13:31:01	662	17.95	XAMS	1209205
16-May-2018	13:30:12	719	17.94	XAMS	1206527
16-May-2018	13:24:51	782	17.945	XAMS	1195009
16-May-2018	13:23:50	758	17.945	XAMS	1193292
16-May-2018	13:18:55	585	17.95	XAMS	1184910
16-May-2018	13:18:55	180	17.95	XAMS	1184908
16-May-2018	13:14:18	734	17.95	XAMS	1177313
16-May-2018	13:06:50	766	17.94	XAMS	1166818
16-May-2018	13:06:06	657	17.945	XAMS	1165669
16-May-2018	12:59:40	805	17.945	XAMS	1155332
16-May-2018	12:59:31	775	17.95	XAMS	1155120
16-May-2018	12:52:01	756	17.94	XAMS	1144084
16-May-2018	12:46:45	770	17.935	XAMS	1137219
16-May-2018	12:43:29	693	17.94	XAMS	1132897
16-May-2018	12:38:00	700	17.935	XAMS	1125334
16-May-2018	12:37:58	803	17.94	XAMS	1125302
16-May-2018	12:29:46	185	17.94	XAMS	1114138
16-May-2018	12:29:46	545	17.94	XAMS	1114136
16-May-2018	12:25:02	421	17.94	XAMS	1108591
16-May-2018	12:25:02	324	17.94	XAMS	1108593
16-May-2018	12:20:25	800	17.945	XAMS	1103320
16-May-2018	12:16:23	721	17.95	XAMS	1097897
16-May-2018	12:11:10	747	17.97	XAMS	1091927
16-May-2018	12:07:59	657	17.98	XAMS	1088419
16-May-2018	12:03:47	720	17.99	XAMS	1083546
16-May-2018	12:00:03	657	17.99	XAMS	1079167
16-May-2018	11:54:28	750	17.99	XAMS	1071506
16-May-2018	11:50:42	780	17.985	XAMS	1067293
16-May-2018	11:45:06	814	17.995	XAMS	1059851
16-May-2018	11:42:10	346	17.995	XAMS	1056304
16-May-2018	11:42:10	230	17.995	XAMS	1056302
16-May-2018	11:40:12	234	17.995	XAMS	1054179
16-May-2018	11:38:49	143	17.995	XAMS	1052251
16-May-2018	11:38:49	577	17.995	XAMS	1052253
16-May-2018	11:33:33	692	17.985	XAMS	1046078
16-May-2018	11:33:33	20	17.985	XAMS	1046076
16-May-2018	11:29:24	752	17.995	XAMS	1041466
16-May-2018	11:28:12	765	17.995	XAMS	1040235
16-May-2018	11:13:57	301	17.985	XAMS	1024629
16-May-2018	11:13:57	515	17.985	XAMS	1024627
16-May-2018	11:08:57	805	17.975	XAMS	1019011
16-May-2018	11:05:07	749	17.98	XAMS	1015215
16-May-2018	11:00:48	306	17.97	XAMS	1009681
16-May-2018	11:00:01	43	17.97	XAMS	1008941
16-May-2018	10:58:38	321	17.97	XAMS	1007506
16-May-2018	10:51:40	210	17.985	XAMS	1000823
16-May-2018	10:51:40	593	17.985	XAMS	1000825
16-May-2018	10:49:15	807	17.99	XAMS	998488
16-May-2018	10:46:43	758	17.99	XAMS	996146
16-May-2018	10:43:00	682	17.99	XAMS	991859
16-May-2018	10:42:29	49	17.99	XAMS	991321
16-May-2018	10:35:59	622	17.985	XAMS	984668
16-May-2018	10:35:59	57	17.985	XAMS	984666
16-May-2018	10:32:13	798	17.99	XAMS	980987
16-May-2018	10:27:46	778	18	XAMS	976500
16-May-2018	10:21:33	656	17.99	XAMS	970233
16-May-2018	10:18:00	727	17.995	XAMS	967098
16-May-2018	10:14:35	727	18	XAMS	963738
16-May-2018	10:10:24	795	18.01	XAMS	958674
16-May-2018	10:05:54	690	18.01	XAMS	954574
16-May-2018	10:00:56	750	18.02	XAMS	949425
16-May-2018	09:56:03	258	18.025	XAMS	943365
16-May-2018	09:55:43	533	18.025	XAMS	942674
16-May-2018	09:51:19	816	18.03	XAMS	936730
16-May-2018	09:49:09	794	18.03	XAMS	932931
16-May-2018	09:45:22	760	18.03	XAMS	926672
16-May-2018	09:45:22	703	18.035	XAMS	926669
16-May-2018	09:39:55	756	18.03	XAMS	918072
16-May-2018	09:26:44	696	18	XAMS	899483
16-May-2018	09:24:49	776	18.015	XAMS	896775
16-May-2018	09:18:05	713	18.02	XAMS	885330
16-May-2018	09:15:01	736	18.025	XAMS	880524
16-May-2018	09:15:01	707	18.03	XAMS	880479
16-May-2018	09:12:33	708	18.03	XAMS	876346
16-May-2018	09:02:30	685	18.025	XAMS	858990
16-May-2018	08:58:54	199	18.015	XAMS	852992
16-May-2018	08:58:54	465	18.015	XAMS	852990
16-May-2018	08:56:04	818	18.015	XAMS	848349
16-May-2018	08:49:36	808	18.005	XAMS	836617
16-May-2018	08:46:35	296	18	XAMS	831457
16-May-2018	08:46:35	70	18	XAMS	831455
16-May-2018	08:46:35	342	18	XAMS	831453
16-May-2018	08:45:01	800	18.005	XAMS	829013
16-May-2018	08:41:50	682	18.005	XAMS	823698
16-May-2018	08:37:47	749	18.005	XAMS	817258
16-May-2018	08:33:41	476	17.99	XAMS	810997
16-May-2018	08:33:41	324	17.99	XAMS	810995
16-May-2018	08:33:18	739	17.995	XAMS	810502
16-May-2018	08:31:22	692	17.995	XAMS	807674
16-May-2018	08:24:18	772	17.99	XAMS	796255
16-May-2018	08:17:46	678	17.99	XAMS	785319
16-May-2018	08:14:18	239	17.995	XAMS	778988
16-May-2018	08:14:18	446	17.995	XAMS	778986
16-May-2018	08:11:23	776	18	XAMS	774429
16-May-2018	08:09:51	767	18	XAMS	771905
16-May-2018	08:09:07	189	18.005	XAMS	770790
16-May-2018	08:09:07	555	18.005	XAMS	770788
16-May-2018	08:03:30	800	17.98	XAMS	760301
16-May-2018	08:02:35	356	17.985	XAMS	758731
16-May-2018	08:02:35	446	17.985	XAMS	758733
16-May-2018	08:01:31	728	17.99	XAMS	757007
16-May-2018	07:58:44	834	17.99	XAMS	749783
16-May-2018	07:52:09	603	17.965	XAMS	734051
16-May-2018	07:52:09	54	17.965	XAMS	734049
16-May-2018	07:50:52	694	17.97	XAMS	731044
16-May-2018	07:46:18	694	17.97	XAMS	719677
16-May-2018	07:42:42	716	17.96	XAMS	711886
16-May-2018	07:42:42	46	17.96	XAMS	711884
16-May-2018	07:40:24	695	17.965	XAMS	706680
16-May-2018	07:38:14	761	17.965	XAMS	702180
16-May-2018	07:33:51	813	17.96	XAMS	692085
16-May-2018	07:30:27	589	17.975	XAMS	684876
16-May-2018	07:30:27	100	17.975	XAMS	684874
16-May-2018	07:29:30	792	17.975	XAMS	682648
16-May-2018	07:29:25	742	17.98	XAMS	682508
16-May-2018	07:26:03	812	17.955	XAMS	676143
16-May-2018	07:24:57	539	17.955	XAMS	674237
16-May-2018	07:24:57	213	17.955	XAMS	674235
16-May-2018	07:21:48	212	17.935	XAMS	668565
16-May-2018	07:19:57	457	17.915	XAMS	664710
16-May-2018	07:19:57	331	17.915	XAMS	664708
16-May-2018	07:19:22	645	17.92	XAMS	663883
16-May-2018	07:19:22	97	17.92	XAMS	663864
16-May-2018	07:04:17	754	17.905	XAMS	633746
16-May-2018	07:03:08	745	17.91	XAMS	631148

 

END

 

 

POSSFMFMMFASEEI