Transaction in Own Shares

RNS Number : 4899O

RELX PLC

17 May 2018

 

17 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 124,866 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1591.5456 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,749,798 ordinary shares in treasury, and has 1,050,311,986 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,672,012 shares.

RELX NV announces that today it purchased through UBS Limited 111,175 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.0471 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,738,114 ordinary shares in treasury, and has 935,649,700 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,175,014 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:	17 May 2018
Number of ordinary shares purchased:	124,866
Volume weighted average price paid per share (p):	1591.5456

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
17-May-2018	15:28:02	1,535	1593.00	XLON	1572072
17-May-2018	15:28:02	99	1592.50	XLON	1572016
17-May-2018	15:28:02	220	1592.50	XLON	1572005
17-May-2018	15:26:57	426	1593.00	XLON	1568988
17-May-2018	15:26:57	289	1593.00	XLON	1568986
17-May-2018	15:23:59	651	1593.00	XLON	1557788
17-May-2018	15:22:47	256	1593.00	XLON	1553151
17-May-2018	15:22:47	400	1593.00	XLON	1553149
17-May-2018	15:21:27	689	1594.00	XLON	1548616
17-May-2018	15:21:04	704	1594.50	XLON	1546834
17-May-2018	15:18:54	720	1594.00	XLON	1537478
17-May-2018	15:17:06	631	1594.50	XLON	1531178
17-May-2018	15:17:06	280	1594.50	XLON	1531176
17-May-2018	15:16:01	448	1594.50	XLON	1528079
17-May-2018	15:15:30	709	1595.00	XLON	1526312
17-May-2018	15:12:47	644	1595.00	XLON	1516741
17-May-2018	15:10:07	634	1595.00	XLON	1508535
17-May-2018	15:08:23	682	1596.00	XLON	1503761
17-May-2018	15:08:23	12	1596.00	XLON	1503732
17-May-2018	15:08:17	666	1596.00	XLON	1503387
17-May-2018	15:05:42	692	1597.50	XLON	1495854
17-May-2018	15:04:10	475	1599.00	XLON	1490997
17-May-2018	15:04:10	178	1599.00	XLON	1490995
17-May-2018	15:04:08	567	1599.00	XLON	1490931
17-May-2018	15:04:08	199	1599.00	XLON	1490908
17-May-2018	14:59:52	317	1597.50	XLON	1476547
17-May-2018	14:59:51	414	1597.50	XLON	1476479
17-May-2018	14:59:12	627	1598.00	XLON	1473199
17-May-2018	14:59:12	431	1598.00	XLON	1473197
17-May-2018	14:59:12	100	1598.00	XLON	1473179
17-May-2018	14:59:03	489	1598.00	XLON	1472238
17-May-2018	14:57:02	1,183	1598.50	XLON	1467944
17-May-2018	14:54:55	1,957	1598.00	XLON	1462481
17-May-2018	14:54:05	649	1598.50	XLON	1460136
17-May-2018	14:39:26	388	1591.00	XLON	1421908
17-May-2018	14:39:25	321	1591.00	XLON	1421904
17-May-2018	14:37:54	654	1591.00	XLON	1417646
17-May-2018	14:37:54	73	1591.00	XLON	1417644
17-May-2018	14:37:54	654	1591.00	XLON	1417640
17-May-2018	14:33:17	713	1591.00	XLON	1404466
17-May-2018	14:32:54	669	1591.50	XLON	1403691
17-May-2018	14:31:04	664	1591.00	XLON	1399190
17-May-2018	14:28:56	566	1591.50	XLON	1393152
17-May-2018	14:28:56	152	1591.50	XLON	1393150
17-May-2018	14:23:21	724	1592.00	XLON	1378475
17-May-2018	14:22:42	727	1592.50	XLON	1377152
17-May-2018	14:19:16	584	1591.50	XLON	1368735
17-May-2018	14:19:11	176	1591.50	XLON	1368569
17-May-2018	14:17:39	622	1592.00	XLON	1363901
17-May-2018	14:13:25	747	1591.50	XLON	1354030
17-May-2018	14:13:24	19	1591.50	XLON	1353951
17-May-2018	14:10:50	669	1591.50	XLON	1347271
17-May-2018	14:09:22	586	1592.00	XLON	1343844
17-May-2018	14:09:12	100	1592.00	XLON	1343395
17-May-2018	14:05:57	772	1591.50	XLON	1335946
17-May-2018	14:03:51	376	1592.00	XLON	1331467
17-May-2018	14:03:51	337	1592.00	XLON	1331465
17-May-2018	14:02:29	749	1592.00	XLON	1328257
17-May-2018	14:00:00	620	1592.00	XLON	1322055
17-May-2018	13:56:22	529	1591.00	XLON	1314423
17-May-2018	13:56:22	221	1591.00	XLON	1314421
17-May-2018	13:53:27	669	1593.00	XLON	1307191
17-May-2018	13:52:09	237	1595.00	XLON	1304573
17-May-2018	13:52:09	496	1595.00	XLON	1304571
17-May-2018	13:50:21	631	1595.00	XLON	1300631
17-May-2018	13:46:49	745	1595.00	XLON	1293213
17-May-2018	13:44:23	766	1596.00	XLON	1287893
17-May-2018	13:40:45	260	1596.00	XLON	1279988
17-May-2018	13:40:45	453	1596.00	XLON	1279986
17-May-2018	13:39:20	53	1595.50	XLON	1277202
17-May-2018	13:37:26	764	1596.00	XLON	1272923
17-May-2018	13:36:31	174	1595.50	XLON	1271060
17-May-2018	13:36:27	402	1595.50	XLON	1270922
17-May-2018	13:33:53	675	1595.00	XLON	1264097
17-May-2018	13:33:39	771	1595.50	XLON	1263489
17-May-2018	13:33:24	681	1596.00	XLON	1262949
17-May-2018	13:32:48	253	1595.00	XLON	1261184
17-May-2018	13:32:48	425	1595.00	XLON	1261182
17-May-2018	13:32:48	758	1595.50	XLON	1261178
17-May-2018	13:21:52	655	1592.00	XLON	1236578
17-May-2018	13:17:01	717	1592.00	XLON	1229521
17-May-2018	13:14:50	656	1592.00	XLON	1226701
17-May-2018	13:10:19	748	1591.50	XLON	1219475
17-May-2018	13:05:17	745	1591.00	XLON	1212468
17-May-2018	13:02:58	130	1590.50	XLON	1209245
17-May-2018	13:02:58	332	1590.50	XLON	1209242
17-May-2018	13:02:58	183	1590.50	XLON	1209240
17-May-2018	12:58:58	676	1590.00	XLON	1202769
17-May-2018	12:58:10	682	1590.50	XLON	1201450
17-May-2018	12:57:44	684	1591.00	XLON	1200811
17-May-2018	12:56:31	210	1590.50	XLON	1199147
17-May-2018	12:52:58	747	1591.00	XLON	1194845
17-May-2018	12:48:51	104	1589.50	XLON	1189410
17-May-2018	12:48:36	225	1589.50	XLON	1189111
17-May-2018	12:48:36	180	1589.50	XLON	1189108
17-May-2018	12:45:54	145	1589.50	XLON	1185747
17-May-2018	12:40:00	214	1590.00	XLON	1178351
17-May-2018	12:40:00	90	1590.00	XLON	1178349
17-May-2018	12:40:00	462	1590.00	XLON	1178347
17-May-2018	12:38:03	622	1590.50	XLON	1175676
17-May-2018	12:38:01	723	1591.00	XLON	1175546
17-May-2018	12:33:53	460	1591.00	XLON	1169632
17-May-2018	12:33:53	222	1591.00	XLON	1169630
17-May-2018	12:32:20	657	1591.00	XLON	1167626
17-May-2018	12:27:23	293	1591.50	XLON	1159493
17-May-2018	12:27:23	332	1591.50	XLON	1159491
17-May-2018	12:20:25	689	1590.50	XLON	1149671
17-May-2018	12:18:13	341	1590.50	XLON	1147025
17-May-2018	12:18:13	313	1590.50	XLON	1147023
17-May-2018	12:14:40	342	1589.00	XLON	1141981
17-May-2018	12:14:40	652	1589.50	XLON	1141973
17-May-2018	12:14:40	622	1589.50	XLON	1141971
17-May-2018	12:09:20	731	1589.00	XLON	1134072
17-May-2018	12:09:20	8	1589.00	XLON	1134070
17-May-2018	12:09:20	638	1589.00	XLON	1134068
17-May-2018	12:09:20	70	1589.00	XLON	1134066
17-May-2018	11:55:14	729	1589.00	XLON	1117015
17-May-2018	11:52:10	637	1588.50	XLON	1112584
17-May-2018	11:49:12	769	1588.50	XLON	1108822
17-May-2018	11:41:30	686	1588.00	XLON	1100049
17-May-2018	11:38:30	449	1588.50	XLON	1096670
17-May-2018	11:38:30	219	1588.50	XLON	1096668
17-May-2018	11:34:39	738	1589.50	XLON	1092092
17-May-2018	11:34:36	629	1589.50	XLON	1092036
17-May-2018	11:29:26	322	1589.50	XLON	1085709
17-May-2018	11:29:09	190	1589.50	XLON	1085100
17-May-2018	11:29:09	212	1589.50	XLON	1085098
17-May-2018	11:24:00	691	1589.50	XLON	1078565
17-May-2018	11:21:49	710	1589.50	XLON	1076017
17-May-2018	11:16:07	29	1589.00	XLON	1069891
17-May-2018	11:16:07	715	1589.00	XLON	1069889
17-May-2018	11:13:49	652	1589.50	XLON	1067230
17-May-2018	11:11:22	742	1589.50	XLON	1064334
17-May-2018	11:06:18	760	1589.50	XLON	1059208
17-May-2018	11:05:38	680	1589.50	XLON	1058341
17-May-2018	11:05:14	996	1589.50	XLON	1057827
17-May-2018	10:56:33	713	1590.50	XLON	1046690
17-May-2018	10:52:06	664	1591.00	XLON	1041571
17-May-2018	10:48:50	226	1592.00	XLON	1037725
17-May-2018	10:48:50	502	1592.00	XLON	1037723
17-May-2018	10:46:12	307	1591.50	XLON	1034573
17-May-2018	10:46:12	249	1591.50	XLON	1034571
17-May-2018	10:46:04	196	1591.50	XLON	1034408
17-May-2018	10:44:56	388	1592.00	XLON	1032613
17-May-2018	10:44:56	250	1592.00	XLON	1032611
17-May-2018	10:44:56	687	1592.00	XLON	1032582
17-May-2018	10:44:56	778	1592.00	XLON	1032580
17-May-2018	10:36:09	764	1589.50	XLON	1022772
17-May-2018	10:28:23	742	1588.50	XLON	1013333
17-May-2018	10:25:53	637	1589.00	XLON	1010572
17-May-2018	10:22:02	714	1589.50	XLON	1005770
17-May-2018	10:18:02	756	1591.50	XLON	1000844
17-May-2018	10:13:26	675	1591.00	XLON	994977
17-May-2018	10:07:32	594	1590.50	XLON	988039
17-May-2018	10:07:32	149	1590.50	XLON	988037
17-May-2018	10:01:50	486	1589.50	XLON	981633
17-May-2018	10:01:48	287	1589.50	XLON	981545
17-May-2018	09:58:15	443	1590.00	XLON	974668
17-May-2018	09:58:15	250	1590.00	XLON	974666
17-May-2018	09:57:57	716	1590.00	XLON	973953
17-May-2018	09:50:45	394	1589.00	XLON	962196
17-May-2018	09:50:45	360	1589.00	XLON	962194
17-May-2018	09:45:18	770	1589.50	XLON	952367
17-May-2018	09:43:13	732	1589.50	XLON	948807
17-May-2018	09:41:33	758	1590.00	XLON	945966
17-May-2018	09:41:30	628	1590.00	XLON	945876
17-May-2018	09:41:19	438	1590.50	XLON	945638
17-May-2018	09:41:19	314	1590.50	XLON	945636
17-May-2018	09:32:01	289	1589.50	XLON	928306
17-May-2018	09:32:01	460	1589.50	XLON	928304
17-May-2018	09:29:04	708	1590.00	XLON	922603
17-May-2018	09:28:08	686	1590.00	XLON	920857
17-May-2018	09:23:59	323	1590.00	XLON	912469
17-May-2018	09:23:55	326	1590.00	XLON	912387
17-May-2018	09:22:20	746	1590.00	XLON	909244
17-May-2018	09:20:36	35	1590.00	XLON	905957
17-May-2018	09:20:36	87	1590.00	XLON	905955
17-May-2018	09:20:36	430	1590.00	XLON	905953
17-May-2018	09:20:36	83	1590.00	XLON	905949
17-May-2018	09:12:50	665	1590.00	XLON	892558
17-May-2018	09:09:46	708	1590.00	XLON	887207
17-May-2018	09:03:42	169	1590.00	XLON	875194
17-May-2018	09:02:11	231	1590.00	XLON	872751
17-May-2018	09:02:11	177	1590.00	XLON	872749
17-May-2018	09:02:11	100	1590.00	XLON	872747
17-May-2018	08:58:39	628	1589.50	XLON	865965
17-May-2018	08:57:40	46	1589.50	XLON	864200
17-May-2018	08:57:40	578	1589.50	XLON	864202
17-May-2018	08:56:39	685	1590.00	XLON	862619
17-May-2018	08:55:20	356	1590.00	XLON	860380
17-May-2018	08:55:20	134	1590.00	XLON	860378
17-May-2018	08:55:20	183	1590.00	XLON	860376
17-May-2018	08:45:53	679	1588.50	XLON	843967
17-May-2018	08:43:47	671	1590.00	XLON	840509
17-May-2018	08:43:44	755	1590.50	XLON	840360
17-May-2018	08:38:16	661	1590.50	XLON	831422
17-May-2018	08:35:13	427	1590.00	XLON	826031
17-May-2018	08:35:13	229	1590.00	XLON	826029
17-May-2018	08:34:11	754	1590.50	XLON	823879
17-May-2018	08:29:17	666	1589.50	XLON	815643
17-May-2018	08:26:03	770	1589.50	XLON	810245
17-May-2018	08:26:00	647	1589.50	XLON	810182
17-May-2018	08:26:00	644	1589.50	XLON	810179
17-May-2018	08:20:59	629	1590.00	XLON	801389
17-May-2018	08:16:40	699	1590.00	XLON	793609
17-May-2018	08:11:23	318	1590.00	XLON	784646
17-May-2018	08:11:23	389	1590.00	XLON	784644
17-May-2018	08:09:50	653	1590.00	XLON	782126
17-May-2018	08:08:15	632	1590.50	XLON	777180
17-May-2018	08:04:42	679	1588.50	XLON	771188
17-May-2018	08:04:33	639	1589.00	XLON	770890
17-May-2018	08:04:26	620	1589.50	XLON	770477
17-May-2018	08:01:58	684	1590.00	XLON	766047
17-May-2018	08:01:19	765	1590.50	XLON	764895
17-May-2018	08:01:19	716	1590.50	XLON	764893
17-May-2018	07:54:37	671	1589.50	XLON	747271
17-May-2018	07:49:59	725	1589.00	XLON	736003
17-May-2018	07:49:02	55	1589.50	XLON	733744
17-May-2018	07:49:02	716	1589.50	XLON	733746
17-May-2018	07:46:22	693	1589.50	XLON	727644
17-May-2018	07:45:01	657	1590.00	XLON	724557
17-May-2018	07:39:35	703	1589.00	XLON	712242
17-May-2018	07:38:38	20	1589.00	XLON	710053
17-May-2018	07:38:38	311	1589.00	XLON	710051
17-May-2018	07:36:55	326	1589.00	XLON	706219
17-May-2018	07:31:30	353	1589.50	XLON	694893
17-May-2018	07:31:30	201	1589.50	XLON	694891
17-May-2018	07:31:30	138	1589.50	XLON	694888
17-May-2018	07:28:35	660	1590.00	XLON	688755
17-May-2018	07:26:53	737	1590.00	XLON	684681
17-May-2018	07:26:34	660	1590.50	XLON	683745
17-May-2018	07:24:43	663	1590.50	XLON	679585
17-May-2018	07:24:20	241	1591.00	XLON	678748
17-May-2018	07:24:20	470	1591.00	XLON	678746
17-May-2018	07:21:40	630	1591.50	XLON	673277
17-May-2018	07:21:36	662	1591.50	XLON	673156
17-May-2018	07:17:49	592	1591.00	XLON	664663
17-May-2018	07:17:49	119	1591.00	XLON	664661
17-May-2018	07:16:50	725	1592.00	XLON	662176
17-May-2018	07:16:08	646	1592.50	XLON	660077
17-May-2018	07:16:03	418	1593.00	XLON	659877
17-May-2018	07:16:03	246	1593.00	XLON	659875
17-May-2018	07:16:02	556	1593.50	XLON	659801
17-May-2018	07:16:02	135	1593.50	XLON	659799
17-May-2018	07:16:02	652	1593.50	XLON	659797
17-May-2018	07:12:31	54	1591.00	XLON	650957
17-May-2018	07:12:31	593	1591.00	XLON	650955
17-May-2018	07:06:15	659	1586.50	XLON	632195

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:	17 May 2018
Number of ordinary shares purchased:	111,175
Volume weighted average price paid per share (€):	18.0471

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
17-May-2018	15:27:38	328	18.06	XAMS	1570786
17-May-2018	15:27:38	85	18.06	XAMS	1570784
17-May-2018	15:27:29	753	18.065	XAMS	1570445
17-May-2018	15:27:29	600	18.06	XAMS	1570443
17-May-2018	15:24:53	575	18.065	XAMS	1561686
17-May-2018	15:24:53	120	18.065	XAMS	1561684
17-May-2018	15:24:23	811	18.07	XAMS	1559464
17-May-2018	15:21:04	795	18.08	XAMS	1546820
17-May-2018	15:20:13	748	18.085	XAMS	1543369
17-May-2018	15:18:14	62	18.08	XAMS	1535237
17-May-2018	15:18:14	32	18.08	XAMS	1535235
17-May-2018	15:18:14	544	18.08	XAMS	1535233
17-May-2018	15:18:14	69	18.08	XAMS	1535231
17-May-2018	15:16:03	784	18.08	XAMS	1528149
17-May-2018	15:14:53	404	18.085	XAMS	1524184
17-May-2018	15:14:53	371	18.085	XAMS	1524182
17-May-2018	15:12:22	211	18.085	XAMS	1515690
17-May-2018	15:12:22	512	18.085	XAMS	1515688
17-May-2018	15:08:24	792	18.085	XAMS	1503821
17-May-2018	15:06:11	748	18.1	XAMS	1497224
17-May-2018	15:04:10	740	18.12	XAMS	1490993
17-May-2018	15:02:51	699	18.13	XAMS	1486950
17-May-2018	15:00:24	51	18.11	XAMS	1479926
17-May-2018	15:00:23	750	18.11	XAMS	1479879
17-May-2018	14:59:03	674	18.11	XAMS	1472222
17-May-2018	14:57:02	770	18.115	XAMS	1467946
17-May-2018	14:56:42	724	18.12	XAMS	1466952
17-May-2018	14:56:42	1065	18.12	XAMS	1466950
17-May-2018	14:52:00	672	18.105	XAMS	1454472
17-May-2018	14:52:00	875	18.105	XAMS	1454470
17-May-2018	14:51:51	350	18.105	XAMS	1453956
17-May-2018	14:46:32	1053	18.075	XAMS	1440511
17-May-2018	14:46:25	138	18.075	XAMS	1440179
17-May-2018	14:46:25	168	18.075	XAMS	1440162
17-May-2018	14:40:49	771	18.035	XAMS	1425765
17-May-2018	14:35:54	740	18.035	XAMS	1412515
17-May-2018	14:32:54	741	18.035	XAMS	1403685
17-May-2018	14:29:44	682	18.035	XAMS	1395267
17-May-2018	14:28:44	673	18.04	XAMS	1392731
17-May-2018	14:24:57	687	18.045	XAMS	1383137
17-May-2018	14:23:25	764	18.04	XAMS	1378704
17-May-2018	14:22:43	731	18.04	XAMS	1377187
17-May-2018	14:17:39	729	18.035	XAMS	1363899
17-May-2018	14:15:49	8	18.03	XAMS	1359796
17-May-2018	14:15:49	749	18.03	XAMS	1359794
17-May-2018	14:13:28	808	18.035	XAMS	1354151
17-May-2018	14:13:16	793	18.04	XAMS	1353623
17-May-2018	14:09:27	657	18.03	XAMS	1344045
17-May-2018	14:04:04	55	18.025	XAMS	1331888
17-May-2018	14:04:04	360	18.025	XAMS	1331886
17-May-2018	14:04:04	270	18.025	XAMS	1331884
17-May-2018	14:01:47	716	18.035	XAMS	1326941
17-May-2018	14:00:01	783	18.025	XAMS	1322296
17-May-2018	13:56:22	772	18.02	XAMS	1314419
17-May-2018	13:53:27	799	18.04	XAMS	1307189
17-May-2018	13:52:09	659	18.06	XAMS	1304563
17-May-2018	13:50:20	606	18.065	XAMS	1300576
17-May-2018	13:50:20	200	18.065	XAMS	1300574
17-May-2018	13:46:34	242	18.065	XAMS	1292786
17-May-2018	13:46:32	443	18.065	XAMS	1292627
17-May-2018	13:45:56	667	18.07	XAMS	1291579
17-May-2018	13:42:54	468	18.065	XAMS	1284880
17-May-2018	13:41:09	100	18.065	XAMS	1280907
17-May-2018	13:41:09	100	18.065	XAMS	1280903
17-May-2018	13:37:55	268	18.075	XAMS	1273922
17-May-2018	13:37:55	500	18.075	XAMS	1273920
17-May-2018	13:37:55	709	18.075	XAMS	1273915
17-May-2018	13:36:09	117	18.07	XAMS	1270006
17-May-2018	13:35:59	100	18.07	XAMS	1269586
17-May-2018	13:35:36	16	18.07	XAMS	1268699
17-May-2018	13:33:30	690	18.075	XAMS	1263168
17-May-2018	13:33:24	743	18.075	XAMS	1262947
17-May-2018	13:32:48	664	18.075	XAMS	1261176
17-May-2018	13:26:33	23	18.04	XAMS	1244127
17-May-2018	13:26:33	752	18.04	XAMS	1244125
17-May-2018	13:23:14	737	18.04	XAMS	1238700
17-May-2018	13:22:37	815	18.045	XAMS	1237620
17-May-2018	13:14:50	35	18.055	XAMS	1226681
17-May-2018	13:14:50	707	18.055	XAMS	1226679
17-May-2018	13:10:00	719	18.055	XAMS	1219019
17-May-2018	13:06:04	803	18.03	XAMS	1213684
17-May-2018	13:02:57	137	18.03	XAMS	1209229
17-May-2018	13:02:57	654	18.03	XAMS	1209227
17-May-2018	13:02:57	699	18.035	XAMS	1209225
17-May-2018	12:58:22	685	18.025	XAMS	1201736
17-May-2018	12:57:48	684	18.03	XAMS	1200971
17-May-2018	12:57:44	241	18.035	XAMS	1200809
17-May-2018	12:57:44	576	18.035	XAMS	1200807
17-May-2018	12:47:02	772	18.025	XAMS	1187243
17-May-2018	12:40:03	673	18.03	XAMS	1178405
17-May-2018	12:38:03	743	18.035	XAMS	1175665
17-May-2018	12:33:11	36	18.04	XAMS	1168742
17-May-2018	12:33:11	400	18.04	XAMS	1168733
17-May-2018	12:33:11	261	18.04	XAMS	1168735
17-May-2018	12:33:11	710	18.04	XAMS	1168731
17-May-2018	12:23:18	426	18.025	XAMS	1153652
17-May-2018	12:22:47	300	18.025	XAMS	1152607
17-May-2018	12:18:08	811	18.025	XAMS	1146901
17-May-2018	12:14:17	709	18.025	XAMS	1141534
17-May-2018	12:14:17	79	18.025	XAMS	1141532
17-May-2018	12:12:10	752	18.025	XAMS	1138452
17-May-2018	12:10:58	813	18.03	XAMS	1136389
17-May-2018	11:55:56	681	18.025	XAMS	1117735
17-May-2018	11:55:56	275	18.03	XAMS	1117727
17-May-2018	11:55:56	529	18.03	XAMS	1117725
17-May-2018	11:48:18	795	18.015	XAMS	1107664
17-May-2018	11:47:08	695	18.015	XAMS	1106537
17-May-2018	11:42:26	706	18.015	XAMS	1101142
17-May-2018	11:40:14	460	18.02	XAMS	1098592
17-May-2018	11:40:14	280	18.02	XAMS	1098590
17-May-2018	11:35:06	756	18.02	XAMS	1092796
17-May-2018	11:23:27	385	18.01	XAMS	1077899
17-May-2018	11:23:27	139	18.01	XAMS	1077897
17-May-2018	11:23:27	270	18.01	XAMS	1077895
17-May-2018	11:19:00	763	18.01	XAMS	1073039
17-May-2018	11:13:49	802	18.02	XAMS	1067212
17-May-2018	11:09:58	540	18.025	XAMS	1062886
17-May-2018	11:09:58	226	18.025	XAMS	1062884
17-May-2018	11:05:13	85	18.02	XAMS	1057824
17-May-2018	11:05:13	689	18.02	XAMS	1057822
17-May-2018	11:03:48	673	18.015	XAMS	1056304
17-May-2018	10:59:58	786	18.03	XAMS	1051050
17-May-2018	10:56:09	800	18.035	XAMS	1046206
17-May-2018	10:53:46	501	18.035	XAMS	1043570
17-May-2018	10:51:49	190	18.035	XAMS	1041261
17-May-2018	10:50:21	300	18.04	XAMS	1039640
17-May-2018	10:50:21	366	18.04	XAMS	1039638
17-May-2018	10:48:50	663	18.045	XAMS	1037721
17-May-2018	10:44:56	231	18.045	XAMS	1032590
17-May-2018	10:44:56	270	18.045	XAMS	1032588
17-May-2018	10:44:56	119	18.045	XAMS	1032586
17-May-2018	10:44:56	145	18.045	XAMS	1032584
17-May-2018	10:33:41	776	18.015	XAMS	1019917
17-May-2018	10:31:00	657	18.01	XAMS	1016406
17-May-2018	10:25:36	404	18.015	XAMS	1010281
17-May-2018	10:25:36	252	18.015	XAMS	1010279
17-May-2018	10:21:02	715	18.025	XAMS	1004462
17-May-2018	10:18:02	544	18.035	XAMS	1000840
17-May-2018	10:18:02	185	18.035	XAMS	1000838
17-May-2018	10:13:26	613	18.02	XAMS	994981
17-May-2018	10:13:26	76	18.02	XAMS	994979
17-May-2018	10:11:32	733	18.025	XAMS	992747
17-May-2018	10:05:46	722	18.02	XAMS	986149
17-May-2018	10:01:32	297	18.02	XAMS	981098
17-May-2018	10:01:32	491	18.02	XAMS	981096
17-May-2018	09:58:53	685	18.02	XAMS	975798
17-May-2018	09:51:07	490	18.025	XAMS	962864
17-May-2018	09:51:07	175	18.025	XAMS	962866
17-May-2018	09:48:02	675	18.035	XAMS	957232
17-May-2018	09:45:10	668	18.05	XAMS	952182
17-May-2018	09:43:07	743	18.05	XAMS	948681
17-May-2018	09:41:19	589	18.055	XAMS	945634
17-May-2018	09:41:07	200	18.055	XAMS	945303
17-May-2018	09:36:34	715	18.045	XAMS	937058
17-May-2018	09:32:01	761	18.045	XAMS	928302
17-May-2018	09:30:53	685	18.05	XAMS	926045
17-May-2018	09:22:20	683	18.04	XAMS	909252
17-May-2018	09:17:12	682	18.04	XAMS	899615
17-May-2018	09:12:50	801	18.04	XAMS	892560
17-May-2018	09:07:33	683	18.045	XAMS	883960
17-May-2018	09:04:45	663	18.045	XAMS	876766
17-May-2018	08:59:42	789	18.045	XAMS	867789
17-May-2018	08:55:21	655	18.045	XAMS	860386
17-May-2018	08:55:21	78	18.045	XAMS	860384
17-May-2018	08:47:49	665	18.03	XAMS	847407
17-May-2018	08:45:45	757	18.045	XAMS	843770
17-May-2018	08:43:44	699	18.06	XAMS	840358
17-May-2018	08:38:41	664	18.055	XAMS	832031
17-May-2018	08:38:16	783	18.065	XAMS	831425
17-May-2018	08:29:18	722	18.045	XAMS	815665
17-May-2018	08:27:16	682	18.045	XAMS	812310
17-May-2018	08:25:20	463	18.045	XAMS	809113
17-May-2018	08:25:20	270	18.045	XAMS	809111
17-May-2018	08:25:20	79	18.045	XAMS	809109
17-May-2018	08:19:13	809	18.04	XAMS	798193
17-May-2018	08:18:01	89	18.04	XAMS	795830
17-May-2018	08:18:01	16	18.04	XAMS	795832
17-May-2018	08:18:00	629	18.04	XAMS	795810
17-May-2018	08:12:15	674	18.035	XAMS	786353
17-May-2018	08:09:45	663	18.04	XAMS	781890
17-May-2018	08:08:20	814	18.045	XAMS	777333
17-May-2018	08:04:27	692	18.035	XAMS	770569
17-May-2018	08:02:09	759	18.045	XAMS	766441
17-May-2018	08:01:19	646	18.05	XAMS	764899
17-May-2018	08:00:39	132	18.05	XAMS	763530
17-May-2018	07:54:31	367	18.04	XAMS	746950
17-May-2018	07:54:31	290	18.04	XAMS	746948
17-May-2018	07:51:42	627	18.03	XAMS	740367
17-May-2018	07:51:42	100	18.03	XAMS	740369
17-May-2018	07:49:59	224	18.03	XAMS	736001
17-May-2018	07:49:59	270	18.03	XAMS	735999
17-May-2018	07:49:59	256	18.03	XAMS	735997
17-May-2018	07:45:26	69	18.03	XAMS	725661
17-May-2018	07:45:26	531	18.03	XAMS	725659
17-May-2018	07:45:26	112	18.03	XAMS	725657
17-May-2018	07:45:01	657	18.035	XAMS	724559
17-May-2018	07:37:57	72	18.025	XAMS	708791
17-May-2018	07:37:57	732	18.025	XAMS	708789
17-May-2018	07:37:23	647	18.025	XAMS	707127
17-May-2018	07:37:23	143	18.025	XAMS	707125
17-May-2018	07:29:56	758	18.03	XAMS	691529
17-May-2018	07:24:53	364	18.04	XAMS	679922
17-May-2018	07:24:51	330	18.04	XAMS	679862
17-May-2018	07:24:20	712	18.05	XAMS	678744
17-May-2018	07:21:40	800	18.05	XAMS	673275
17-May-2018	07:16:50	760	18.06	XAMS	662178
17-May-2018	07:16:05	688	18.065	XAMS	659992
17-May-2018	07:16:02	719	18.07	XAMS	659871
17-May-2018	07:16:02	702	18.075	XAMS	659795
17-May-2018	07:12:26	606	18.06	XAMS	650652
17-May-2018	07:12:26	74	18.06	XAMS	650650
17-May-2018	07:04:08	685	18.03	XAMS	626260
17-May-2018	07:03:08	763	18.03	XAMS	623630

 

END

 

 

POSSFSFMWFASEFI