Transaction in Own Shares

RNS Number : 7851O

RELX PLC

21 May 2018

 

21 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 122,642 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1639.2337 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,996,821 ordinary shares in treasury, and has 1,050,077,825 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,919,035 shares.

RELX NV announces that today it purchased through UBS Limited 109,195 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4882 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,958,053 ordinary shares in treasury, and has 935,429,761 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,394,953 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:	21 May 2018
Number of ordinary shares purchased:	122,642
Volume weighted average price paid per share (p):	1639.2337

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
21-May-2018	15:28:33	295	1647.00	XLON	1228982
21-May-2018	15:27:36	132	1647.00	XLON	1226955
21-May-2018	15:27:32	1,092	1647.50	XLON	1226744
21-May-2018	15:26:32	541	1647.00	XLON	1224688
21-May-2018	15:25:03	213	1647.50	XLON	1220528
21-May-2018	15:25:03	500	1647.50	XLON	1220525
21-May-2018	15:25:03	641	1647.50	XLON	1220523
21-May-2018	15:25:03	353	1647.50	XLON	1220521
21-May-2018	15:21:30	708	1646.50	XLON	1210776
21-May-2018	15:20:04	633	1647.50	XLON	1206784
21-May-2018	15:17:49	674	1648.00	XLON	1200375
21-May-2018	15:17:25	434	1648.00	XLON	1199682
21-May-2018	15:17:25	235	1648.00	XLON	1199680
21-May-2018	15:17:25	961	1648.00	XLON	1199678
21-May-2018	15:12:23	755	1647.50	XLON	1187701
21-May-2018	15:12:23	759	1647.50	XLON	1187699
21-May-2018	15:09:40	245	1646.50	XLON	1181918
21-May-2018	15:09:40	999	1646.50	XLON	1181916
21-May-2018	15:09:40	275	1646.50	XLON	1181920
21-May-2018	15:05:38	60	1646.50	XLON	1173736
21-May-2018	15:05:38	251	1646.50	XLON	1173734
21-May-2018	15:05:38	374	1646.50	XLON	1173732
21-May-2018	15:03:42	417	1645.50	XLON	1169805
21-May-2018	15:03:42	314	1645.50	XLON	1169803
21-May-2018	15:01:57	127	1646.50	XLON	1165631
21-May-2018	15:01:57	591	1646.50	XLON	1165629
21-May-2018	15:01:57	814	1646.50	XLON	1165627
21-May-2018	14:59:32	753	1646.50	XLON	1158971
21-May-2018	14:56:26	732	1647.00	XLON	1153695
21-May-2018	14:56:25	2,519	1647.50	XLON	1153683
21-May-2018	14:55:55	100	1648.00	XLON	1152945
21-May-2018	14:55:55	378	1648.00	XLON	1152943
21-May-2018	14:55:55	257	1648.00	XLON	1152947
21-May-2018	14:55:55	22	1648.00	XLON	1152941
21-May-2018	14:46:44	66	1643.50	XLON	1138472
21-May-2018	14:45:18	759	1644.50	XLON	1136316
21-May-2018	14:43:58	693	1645.00	XLON	1134123
21-May-2018	14:43:57	749	1645.00	XLON	1134098
21-May-2018	14:38:09	708	1643.50	XLON	1124982
21-May-2018	14:36:44	775	1643.50	XLON	1122562
21-May-2018	14:34:46	715	1644.00	XLON	1119289
21-May-2018	14:30:30	222	1643.00	XLON	1112250
21-May-2018	14:30:29	486	1643.00	XLON	1112211
21-May-2018	14:30:14	43	1644.00	XLON	1111756
21-May-2018	14:30:14	621	1644.00	XLON	1111754
21-May-2018	14:30:14	85	1644.00	XLON	1111752
21-May-2018	14:28:35	661	1644.00	XLON	1108958
21-May-2018	14:28:35	194	1644.00	XLON	1108954
21-May-2018	14:28:34	300	1644.00	XLON	1108943
21-May-2018	14:28:27	383	1644.00	XLON	1108810
21-May-2018	14:23:22	691	1643.50	XLON	1100789
21-May-2018	14:19:10	160	1642.00	XLON	1094149
21-May-2018	14:18:23	484	1642.00	XLON	1093177
21-May-2018	14:18:17	642	1642.50	XLON	1093002
21-May-2018	14:17:51	684	1643.00	XLON	1092355
21-May-2018	14:15:27	433	1642.00	XLON	1089081
21-May-2018	14:15:27	222	1642.00	XLON	1089079
21-May-2018	14:13:43	724	1641.50	XLON	1086597
21-May-2018	14:09:40	735	1640.00	XLON	1080727
21-May-2018	14:09:35	666	1640.50	XLON	1080596
21-May-2018	14:04:17	674	1640.00	XLON	1073530
21-May-2018	14:02:15	200	1640.00	XLON	1070938
21-May-2018	14:02:15	500	1640.00	XLON	1070936
21-May-2018	14:01:47	662	1640.50	XLON	1070341
21-May-2018	13:58:50	741	1640.50	XLON	1065858
21-May-2018	13:58:50	712	1641.00	XLON	1065855
21-May-2018	13:55:34	681	1640.50	XLON	1061418
21-May-2018	13:53:06	679	1640.50	XLON	1057682
21-May-2018	13:50:34	216	1641.00	XLON	1054290
21-May-2018	13:50:34	275	1641.00	XLON	1054288
21-May-2018	13:50:34	229	1641.00	XLON	1054286
21-May-2018	13:46:49	759	1640.00	XLON	1049597
21-May-2018	13:45:30	677	1641.00	XLON	1047967
21-May-2018	13:44:05	750	1640.00	XLON	1045869
21-May-2018	13:41:06	743	1640.50	XLON	1041810
21-May-2018	13:39:13	560	1640.50	XLON	1039388
21-May-2018	13:39:10	92	1640.50	XLON	1039305
21-May-2018	13:36:46	625	1641.00	XLON	1035728
21-May-2018	13:35:51	713	1641.50	XLON	1034070
21-May-2018	13:35:25	821	1641.50	XLON	1033412
21-May-2018	13:35:20	683	1642.00	XLON	1033252
21-May-2018	13:35:20	204	1642.00	XLON	1033250
21-May-2018	13:35:20	886	1642.00	XLON	1033248
21-May-2018	13:34:17	764	1642.50	XLON	1031866
21-May-2018	13:34:17	275	1642.50	XLON	1031864
21-May-2018	13:34:17	238	1642.50	XLON	1031862
21-May-2018	13:34:17	60	1642.50	XLON	1031868
21-May-2018	13:30:35	176	1640.50	XLON	1026370
21-May-2018	13:30:35	555	1640.50	XLON	1026368
21-May-2018	13:23:34	195	1639.50	XLON	1018580
21-May-2018	13:23:34	429	1639.50	XLON	1018578
21-May-2018	13:18:14	552	1639.50	XLON	1013849
21-May-2018	13:18:14	100	1639.50	XLON	1013847
21-May-2018	13:12:03	766	1640.00	XLON	1009450
21-May-2018	13:12:02	592	1640.50	XLON	1009416
21-May-2018	13:12:02	111	1640.50	XLON	1009414
21-May-2018	13:05:39	480	1639.50	XLON	1004572
21-May-2018	13:05:39	251	1639.50	XLON	1004570
21-May-2018	13:04:47	482	1640.00	XLON	1003729
21-May-2018	13:04:47	293	1640.00	XLON	1003731
21-May-2018	12:57:04	663	1639.50	XLON	997892
21-May-2018	12:51:19	663	1638.50	XLON	993809
21-May-2018	12:51:04	773	1639.00	XLON	993620
21-May-2018	12:44:31	756	1637.50	XLON	989208
21-May-2018	12:42:12	696	1638.50	XLON	987480
21-May-2018	12:35:47	207	1638.00	XLON	983484
21-May-2018	12:35:47	500	1638.00	XLON	983482
21-May-2018	12:31:50	8	1638.50	XLON	980966
21-May-2018	12:31:50	496	1638.50	XLON	980963
21-May-2018	12:31:50	75	1638.50	XLON	980960
21-May-2018	12:31:50	85	1638.50	XLON	980958
21-May-2018	12:27:36	768	1639.00	XLON	978287
21-May-2018	12:27:33	623	1639.00	XLON	978258
21-May-2018	12:20:44	639	1638.50	XLON	973947
21-May-2018	12:18:07	196	1638.50	XLON	972443
21-May-2018	12:18:07	204	1638.50	XLON	972441
21-May-2018	12:18:07	208	1638.50	XLON	972437
21-May-2018	12:18:06	30	1638.50	XLON	972435
21-May-2018	12:15:27	265	1639.00	XLON	970970
21-May-2018	12:15:09	100	1639.00	XLON	970750
21-May-2018	12:15:09	397	1639.00	XLON	970748
21-May-2018	12:15:08	6	1639.00	XLON	970746
21-May-2018	12:09:54	656	1638.50	XLON	967230
21-May-2018	12:07:03	647	1637.00	XLON	965408
21-May-2018	12:02:46	479	1637.50	XLON	962906
21-May-2018	12:02:46	163	1637.50	XLON	962904
21-May-2018	11:58:24	668	1637.00	XLON	958764
21-May-2018	11:50:23	74	1637.00	XLON	954549
21-May-2018	11:50:23	700	1637.00	XLON	954547
21-May-2018	11:50:23	766	1637.00	XLON	954545
21-May-2018	11:49:34	634	1637.00	XLON	954204
21-May-2018	11:37:12	638	1637.00	XLON	947720
21-May-2018	11:36:05	677	1637.50	XLON	947142
21-May-2018	11:28:53	676	1638.00	XLON	943694
21-May-2018	11:23:53	386	1636.50	XLON	941307
21-May-2018	11:23:53	273	1636.50	XLON	941305
21-May-2018	11:18:39	172	1638.50	XLON	938535
21-May-2018	11:18:39	558	1638.50	XLON	938533
21-May-2018	11:15:50	249	1638.00	XLON	937107
21-May-2018	11:15:50	123	1638.00	XLON	937109
21-May-2018	11:15:50	244	1638.00	XLON	937111
21-May-2018	11:15:50	73	1638.00	XLON	937113
21-May-2018	11:11:33	644	1637.00	XLON	934724
21-May-2018	11:09:10	52	1638.00	XLON	933480
21-May-2018	11:09:10	687	1638.00	XLON	933478
21-May-2018	11:04:32	692	1639.50	XLON	930878
21-May-2018	11:02:24	138	1639.50	XLON	929672
21-May-2018	11:02:24	617	1639.50	XLON	929670
21-May-2018	10:58:25	389	1640.00	XLON	927412
21-May-2018	10:58:25	250	1640.00	XLON	927410
21-May-2018	10:58:25	762	1640.00	XLON	927406
21-May-2018	10:55:45	63	1639.50	XLON	926074
21-May-2018	10:55:45	583	1639.50	XLON	926072
21-May-2018	10:55:45	79	1639.50	XLON	926070
21-May-2018	10:55:45	91	1639.50	XLON	926068
21-May-2018	10:55:44	115	1639.50	XLON	926066
21-May-2018	10:55:44	167	1639.50	XLON	926064
21-May-2018	10:55:44	183	1639.50	XLON	926062
21-May-2018	10:55:44	9	1639.50	XLON	926060
21-May-2018	10:55:44	70	1639.50	XLON	926054
21-May-2018	10:55:44	40	1639.50	XLON	926052
21-May-2018	10:55:44	964	1639.50	XLON	926050
21-May-2018	10:55:44	229	1639.50	XLON	926048
21-May-2018	10:47:20	503	1638.00	XLON	921832
21-May-2018	10:31:32	79	1636.50	XLON	912277
21-May-2018	10:31:32	77	1636.50	XLON	912275
21-May-2018	10:31:32	297	1636.50	XLON	912281
21-May-2018	10:31:32	214	1636.50	XLON	912279
21-May-2018	10:30:21	626	1637.50	XLON	911597
21-May-2018	10:23:55	417	1638.00	XLON	908113
21-May-2018	10:23:55	256	1638.00	XLON	908111
21-May-2018	10:19:21	679	1638.50	XLON	905290
21-May-2018	10:18:07	713	1639.00	XLON	904699
21-May-2018	10:08:15	717	1638.00	XLON	899020
21-May-2018	10:01:05	691	1638.50	XLON	894769
21-May-2018	09:57:08	757	1639.00	XLON	890053
21-May-2018	09:51:47	498	1639.00	XLON	884543
21-May-2018	09:51:47	214	1639.00	XLON	884541
21-May-2018	09:49:19	388	1639.50	XLON	882195
21-May-2018	09:49:19	243	1639.50	XLON	882193
21-May-2018	09:44:50	710	1640.00	XLON	876632
21-May-2018	09:42:05	157	1640.00	XLON	874042
21-May-2018	09:42:05	551	1640.00	XLON	874044
21-May-2018	09:39:31	25	1640.50	XLON	871372
21-May-2018	09:39:31	628	1640.50	XLON	871370
21-May-2018	09:32:34	772	1638.00	XLON	863615
21-May-2018	09:31:21	657	1638.00	XLON	862123
21-May-2018	09:24:11	142	1639.00	XLON	854059
21-May-2018	09:24:11	316	1639.00	XLON	854057
21-May-2018	09:24:11	151	1639.00	XLON	854055
21-May-2018	09:24:11	98	1639.00	XLON	854053
21-May-2018	09:18:49	308	1640.00	XLON	848541
21-May-2018	09:18:49	438	1640.00	XLON	848539
21-May-2018	09:12:50	764	1639.00	XLON	840826
21-May-2018	09:09:20	654	1639.50	XLON	836767
21-May-2018	09:09:20	514	1640.00	XLON	836765
21-May-2018	09:09:20	250	1640.00	XLON	836763
21-May-2018	09:07:33	763	1640.00	XLON	835017
21-May-2018	09:06:04	622	1640.00	XLON	833575
21-May-2018	08:59:30	719	1639.00	XLON	822995
21-May-2018	08:53:51	691	1637.50	XLON	816426
21-May-2018	08:53:51	611	1638.00	XLON	816404
21-May-2018	08:53:51	136	1638.00	XLON	816402
21-May-2018	08:46:35	770	1637.50	XLON	807647
21-May-2018	08:45:56	761	1638.00	XLON	806944
21-May-2018	08:38:00	521	1636.00	XLON	796784
21-May-2018	08:38:00	152	1636.00	XLON	796782
21-May-2018	08:35:27	454	1635.50	XLON	793512
21-May-2018	08:35:27	189	1635.50	XLON	793510
21-May-2018	08:34:12	424	1636.00	XLON	792102
21-May-2018	08:34:12	102	1636.00	XLON	792100
21-May-2018	08:34:12	149	1636.00	XLON	792098
21-May-2018	08:32:52	309	1635.50	XLON	790390
21-May-2018	08:32:52	243	1635.50	XLON	790388
21-May-2018	08:32:52	98	1635.50	XLON	790392
21-May-2018	08:27:41	657	1633.50	XLON	783903
21-May-2018	08:24:17	769	1634.00	XLON	779751
21-May-2018	08:20:06	721	1634.50	XLON	774823
21-May-2018	08:17:54	733	1636.50	XLON	771945
21-May-2018	08:15:10	700	1637.50	XLON	768865
21-May-2018	08:13:34	628	1636.00	XLON	767317
21-May-2018	08:13:11	114	1636.50	XLON	767027
21-May-2018	08:13:11	275	1636.50	XLON	767025
21-May-2018	08:13:11	323	1636.50	XLON	767023
21-May-2018	08:11:23	751	1634.50	XLON	764928
21-May-2018	08:09:09	678	1634.00	XLON	762251
21-May-2018	08:04:49	1,000	1633.50	XLON	754986
21-May-2018	08:03:51	535	1634.00	XLON	753725
21-May-2018	08:03:51	168	1634.00	XLON	753723
21-May-2018	08:03:51	671	1634.00	XLON	753721
21-May-2018	07:51:19	645	1632.00	XLON	730102
21-May-2018	07:49:08	694	1632.50	XLON	726074
21-May-2018	07:46:33	743	1631.50	XLON	721199
21-May-2018	07:43:02	299	1632.00	XLON	714758
21-May-2018	07:43:02	372	1632.00	XLON	714756
21-May-2018	07:38:05	215	1631.00	XLON	704264
21-May-2018	07:38:05	500	1631.00	XLON	704262
21-May-2018	07:38:04	702	1631.50	XLON	704226
21-May-2018	07:36:29	99	1632.00	XLON	700790
21-May-2018	07:36:29	619	1632.00	XLON	700788
21-May-2018	07:33:11	731	1632.00	XLON	693897
21-May-2018	07:28:58	732	1633.50	XLON	684986
21-May-2018	07:28:48	346	1634.00	XLON	684532
21-May-2018	07:28:48	287	1634.00	XLON	684530
21-May-2018	07:28:21	851	1634.00	XLON	683430
21-May-2018	07:27:15	722	1634.00	XLON	680725
21-May-2018	07:26:22	56	1633.50	XLON	678468
21-May-2018	07:26:22	848	1633.50	XLON	678470
21-May-2018	07:20:58	419	1631.00	XLON	669491
21-May-2018	07:20:58	380	1631.00	XLON	669489
21-May-2018	07:18:32	692	1630.00	XLON	665166
21-May-2018	07:17:32	299	1630.50	XLON	663434
21-May-2018	07:17:32	500	1630.50	XLON	663432
21-May-2018	07:17:32	690	1631.00	XLON	663427
21-May-2018	07:17:32	954	1631.00	XLON	663425
21-May-2018	07:09:31	411	1626.50	XLON	649490
21-May-2018	07:09:02	496	1626.00	XLON	648665
21-May-2018	07:03:59	770	1625.50	XLON	639181
21-May-2018	07:03:08	206	1626.50	XLON	637746
21-May-2018	07:03:08	430	1626.50	XLON	637744
21-May-2018	07:03:05	769	1627.50	XLON	637603
21-May-2018	07:01:02	730	1626.50	XLON	634455

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:	21 May 2018
Number of ordinary shares purchased:	109,195
Volume weighted average price paid per share (€):	18.4882

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
21-May-2018	15:28:05	411	18.585	XAMS	1228086
21-May-2018	15:28:00	153	18.585	XAMS	1227789
21-May-2018	15:27:31	331	18.585	XAMS	1226697
21-May-2018	15:27:18	754	18.58	XAMS	1226263
21-May-2018	15:26:05	754	18.58	XAMS	1223678
21-May-2018	15:25:03	411	18.585	XAMS	1220541
21-May-2018	15:25:03	299	18.585	XAMS	1220538
21-May-2018	15:25:03	190	18.585	XAMS	1220536
21-May-2018	15:25:03	771	18.585	XAMS	1220534
21-May-2018	15:25:03	23	18.585	XAMS	1220531
21-May-2018	15:20:28	653	18.57	XAMS	1208206
21-May-2018	15:20:07	717	18.575	XAMS	1206992
21-May-2018	15:19:06	617	18.58	XAMS	1203607
21-May-2018	15:19:06	921	18.58	XAMS	1203609
21-May-2018	15:14:31	704	18.57	XAMS	1192401
21-May-2018	15:11:09	226	18.57	XAMS	1185044
21-May-2018	15:11:09	451	18.57	XAMS	1185042
21-May-2018	15:09:31	378	18.56	XAMS	1181654
21-May-2018	15:09:31	368	18.56	XAMS	1181652
21-May-2018	15:07:27	499	18.56	XAMS	1177276
21-May-2018	15:07:15	214	18.56	XAMS	1176932
21-May-2018	15:06:09	466	18.56	XAMS	1174901
21-May-2018	15:06:09	345	18.56	XAMS	1174899
21-May-2018	15:01:57	341	18.56	XAMS	1165635
21-May-2018	15:01:57	385	18.56	XAMS	1165633
21-May-2018	15:01:57	77	18.56	XAMS	1165637
21-May-2018	15:00:41	658	18.565	XAMS	1163309
21-May-2018	14:58:27	681	18.56	XAMS	1156707
21-May-2018	14:56:26	665	18.575	XAMS	1153699
21-May-2018	14:56:26	134	18.575	XAMS	1153697
21-May-2018	14:56:25	754	18.58	XAMS	1153681
21-May-2018	14:53:31	249	18.57	XAMS	1149467
21-May-2018	14:53:31	562	18.57	XAMS	1149462
21-May-2018	14:50:38	471	18.56	XAMS	1144887
21-May-2018	14:50:38	229	18.56	XAMS	1144885
21-May-2018	14:49:02	742	18.56	XAMS	1141994
21-May-2018	14:45:50	283	18.55	XAMS	1137174
21-May-2018	14:45:50	517	18.55	XAMS	1137172
21-May-2018	14:43:56	723	18.555	XAMS	1134084
21-May-2018	14:43:56	440	18.56	XAMS	1134082
21-May-2018	14:43:56	215	18.56	XAMS	1134080
21-May-2018	14:40:02	735	18.53	XAMS	1127689
21-May-2018	14:39:00	454	18.54	XAMS	1126223
21-May-2018	14:39:00	317	18.54	XAMS	1126221
21-May-2018	14:36:37	747	18.535	XAMS	1122342
21-May-2018	14:34:46	550	18.53	XAMS	1119274
21-May-2018	14:34:46	231	18.53	XAMS	1119272
21-May-2018	14:30:26	592	18.53	XAMS	1112155
21-May-2018	14:30:26	179	18.53	XAMS	1112153
21-May-2018	14:30:25	750	18.535	XAMS	1112119
21-May-2018	14:30:14	495	18.54	XAMS	1111746
21-May-2018	14:30:14	301	18.54	XAMS	1111748
21-May-2018	14:30:14	135	18.54	XAMS	1111750
21-May-2018	14:28:36	1060	18.54	XAMS	1108983
21-May-2018	14:21:33	720	18.535	XAMS	1097883
21-May-2018	14:21:29	802	18.54	XAMS	1097780
21-May-2018	14:18:21	450	18.52	XAMS	1093087
21-May-2018	14:18:17	674	18.525	XAMS	1093000
21-May-2018	14:18:17	339	18.525	XAMS	1092998
21-May-2018	14:18:04	314	18.525	XAMS	1092657
21-May-2018	14:18:00	788	18.53	XAMS	1092555
21-May-2018	14:14:27	1035	18.51	XAMS	1087598
21-May-2018	14:08:28	664	18.49	XAMS	1079159
21-May-2018	14:04:59	400	18.485	XAMS	1074370
21-May-2018	14:04:59	389	18.485	XAMS	1074372
21-May-2018	14:03:02	740	18.49	XAMS	1071802
21-May-2018	14:02:59	804	18.495	XAMS	1071713
21-May-2018	14:02:00	605	18.5	XAMS	1070605
21-May-2018	14:02:00	174	18.5	XAMS	1070603
21-May-2018	13:55:34	684	18.485	XAMS	1061414
21-May-2018	13:53:06	720	18.49	XAMS	1057680
21-May-2018	13:50:38	736	18.495	XAMS	1054380
21-May-2018	13:46:45	289	18.495	XAMS	1049486
21-May-2018	13:46:45	426	18.495	XAMS	1049484
21-May-2018	13:45:43	719	18.5	XAMS	1048186
21-May-2018	13:45:43	215	18.5	XAMS	1048184
21-May-2018	13:45:34	459	18.5	XAMS	1048045
21-May-2018	13:42:24	814	18.48	XAMS	1043561
21-May-2018	13:41:06	807	18.485	XAMS	1041808
21-May-2018	13:37:42	662	18.485	XAMS	1037272
21-May-2018	13:35:51	781	18.49	XAMS	1034068
21-May-2018	13:34:17	761	18.495	XAMS	1031860
21-May-2018	13:34:17	904	18.495	XAMS	1031858
21-May-2018	13:29:39	401	18.475	XAMS	1023910
21-May-2018	13:29:38	374	18.475	XAMS	1023861
21-May-2018	13:28:44	727	18.475	XAMS	1023024
21-May-2018	13:25:57	680	18.47	XAMS	1020748
21-May-2018	13:18:16	676	18.465	XAMS	1013858
21-May-2018	13:16:07	663	18.47	XAMS	1012309
21-May-2018	13:12:00	790	18.47	XAMS	1009350
21-May-2018	13:10:25	662	18.47	XAMS	1008120
21-May-2018	13:10:18	773	18.475	XAMS	1008048
21-May-2018	13:05:39	813	18.465	XAMS	1004568
21-May-2018	12:57:08	784	18.46	XAMS	997936
21-May-2018	12:57:08	1	18.46	XAMS	997934
21-May-2018	12:57:03	712	18.465	XAMS	997886
21-May-2018	12:51:03	784	18.46	XAMS	993605
21-May-2018	12:46:34	61	18.45	XAMS	990826
21-May-2018	12:45:57	646	18.45	XAMS	990451
21-May-2018	12:42:30	674	18.46	XAMS	987646
21-May-2018	12:42:12	633	18.465	XAMS	987484
21-May-2018	12:42:12	67	18.465	XAMS	987482
21-May-2018	12:36:54	217	18.46	XAMS	984179
21-May-2018	12:36:54	476	18.46	XAMS	984181
21-May-2018	12:34:37	717	18.465	XAMS	982684
21-May-2018	12:32:39	185	18.47	XAMS	981514
21-May-2018	12:32:30	599	18.47	XAMS	981411
21-May-2018	12:32:07	743	18.47	XAMS	981190
21-May-2018	12:29:30	711	18.465	XAMS	979326
21-May-2018	12:20:44	681	18.465	XAMS	973945
21-May-2018	12:15:35	167	18.46	XAMS	971062
21-May-2018	12:15:35	508	18.46	XAMS	971060
21-May-2018	12:13:01	761	18.46	XAMS	969450
21-May-2018	12:12:56	753	18.465	XAMS	969406
21-May-2018	12:04:04	689	18.455	XAMS	963665
21-May-2018	11:58:58	400	18.455	XAMS	959160
21-May-2018	11:58:58	370	18.455	XAMS	959162
21-May-2018	11:52:22	768	18.45	XAMS	955636
21-May-2018	11:45:30	49	18.445	XAMS	952099
21-May-2018	11:38:43	774	18.445	XAMS	948580
21-May-2018	11:36:15	790	18.45	XAMS	947200
21-May-2018	11:29:40	766	18.455	XAMS	944080
21-May-2018	11:23:53	122	18.44	XAMS	941303
21-May-2018	11:23:53	682	18.44	XAMS	941301
21-May-2018	11:21:32	667	18.45	XAMS	940072
21-May-2018	11:15:55	811	18.45	XAMS	937142
21-May-2018	11:11:29	30	18.45	XAMS	934691
21-May-2018	11:09:30	689	18.45	XAMS	933699
21-May-2018	11:04:32	690	18.46	XAMS	930880
21-May-2018	11:02:00	682	18.455	XAMS	928979
21-May-2018	10:58:25	761	18.465	XAMS	927408
21-May-2018	10:50:25	810	18.445	XAMS	923419
21-May-2018	10:42:39	745	18.445	XAMS	919245
21-May-2018	10:36:32	728	18.445	XAMS	915682
21-May-2018	10:28:45	551	18.46	XAMS	910592
21-May-2018	10:28:45	142	18.46	XAMS	910590
21-May-2018	10:26:12	7	18.46	XAMS	909260
21-May-2018	10:26:12	664	18.46	XAMS	909258
21-May-2018	10:24:49	809	18.46	XAMS	908547
21-May-2018	10:19:37	679	18.465	XAMS	905418
21-May-2018	10:19:13	762	18.47	XAMS	905215
21-May-2018	10:07:56	287	18.47	XAMS	898848
21-May-2018	10:07:56	75	18.47	XAMS	898846
21-May-2018	10:06:58	34	18.47	XAMS	898221
21-May-2018	10:06:58	336	18.47	XAMS	898218
21-May-2018	09:56:47	202	18.475	XAMS	889674
21-May-2018	09:56:47	602	18.475	XAMS	889672
21-May-2018	09:49:19	699	18.475	XAMS	882197
21-May-2018	09:49:19	810	18.48	XAMS	882191
21-May-2018	09:44:51	28	18.475	XAMS	876637
21-May-2018	09:44:51	626	18.475	XAMS	876635
21-May-2018	09:42:05	765	18.475	XAMS	874040
21-May-2018	09:42:05	50	18.475	XAMS	874038
21-May-2018	09:41:29	768	18.48	XAMS	873578
21-May-2018	09:25:41	726	18.47	XAMS	855700
21-May-2018	09:19:20	717	18.475	XAMS	848898
21-May-2018	09:19:20	659	18.48	XAMS	848882
21-May-2018	09:12:07	38	18.485	XAMS	840184
21-May-2018	09:12:07	748	18.485	XAMS	840182
21-May-2018	09:06:25	560	18.49	XAMS	833978
21-May-2018	09:06:25	158	18.49	XAMS	833976
21-May-2018	09:01:33	205	18.485	XAMS	825866
21-May-2018	09:01:33	500	18.485	XAMS	825864
21-May-2018	08:53:51	732	18.48	XAMS	816428
21-May-2018	08:50:19	754	18.48	XAMS	812816
21-May-2018	08:48:08	739	18.475	XAMS	809735
21-May-2018	08:39:45	726	18.465	XAMS	798730
21-May-2018	08:36:50	665	18.465	XAMS	795312
21-May-2018	08:35:27	780	18.46	XAMS	793508
21-May-2018	08:34:06	699	18.465	XAMS	791968
21-May-2018	08:34:06	278	18.465	XAMS	791960
21-May-2018	08:34:06	532	18.465	XAMS	791958
21-May-2018	08:24:17	671	18.45	XAMS	779746
21-May-2018	08:18:44	58	18.47	XAMS	773116
21-May-2018	08:18:44	597	18.47	XAMS	773112
21-May-2018	08:15:21	706	18.485	XAMS	769058
21-May-2018	08:15:10	202	18.49	XAMS	768863
21-May-2018	08:15:10	486	18.49	XAMS	768861
21-May-2018	08:13:34	769	18.475	XAMS	767319
21-May-2018	08:11:23	690	18.45	XAMS	764924
21-May-2018	08:03:51	542	18.45	XAMS	753727
21-May-2018	08:03:51	187	18.45	XAMS	753729
21-May-2018	07:56:18	721	18.425	XAMS	740106
21-May-2018	07:51:51	743	18.425	XAMS	731034
21-May-2018	07:44:56	763	18.43	XAMS	718194
21-May-2018	07:38:05	783	18.43	XAMS	704247
21-May-2018	07:36:29	41	18.44	XAMS	700796
21-May-2018	07:36:29	500	18.44	XAMS	700794
21-May-2018	07:36:29	195	18.44	XAMS	700792
21-May-2018	07:33:11	482	18.43	XAMS	693895
21-May-2018	07:33:11	203	18.43	XAMS	693893
21-May-2018	07:28:58	596	18.455	XAMS	684984
21-May-2018	07:28:58	147	18.455	XAMS	684982
21-May-2018	07:28:21	734	18.455	XAMS	683428
21-May-2018	07:26:22	371	18.45	XAMS	678466
21-May-2018	07:26:22	184	18.45	XAMS	678464
21-May-2018	07:26:22	180	18.45	XAMS	678462
21-May-2018	07:20:58	748	18.425	XAMS	669487
21-May-2018	07:18:32	753	18.415	XAMS	665164
21-May-2018	07:18:00	694	18.42	XAMS	664219
21-May-2018	07:18:00	13	18.42	XAMS	664217
21-May-2018	07:17:32	761	18.425	XAMS	663429
21-May-2018	07:10:45	695	18.38	XAMS	652056
21-May-2018	07:03:08	753	18.38	XAMS	637735
21-May-2018	07:03:05	603	18.39	XAMS	637601
21-May-2018	07:03:05	111	18.39	XAMS	637599
21-May-2018	07:02:46	736	18.395	XAMS	637085

 

END

 

 

POSSEFFMFFASEFI