Transaction in Own Shares

RNS Number : 9374O

RELX PLC

22 May 2018

 

22 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 120,943 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1644.4145 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,117,764 ordinary shares in treasury, and has 1,049,965,523 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,039,978 shares.

RELX NV announces that today it purchased through UBS Limited 107,683 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5125 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,065,736 ordinary shares in treasury, and has 935,347,422 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,502,636 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:	22 May 2018
Number of ordinary shares purchased:	120,943
Volume weighted average price paid per share (p):	1644.4145

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
22-May-2018	15:28:02	1,576	1644.50	XLON	1196024
22-May-2018	15:28:02	5	1644.50	XLON	1196022
22-May-2018	15:26:52	981	1644.00	XLON	1193266
22-May-2018	15:24:11	636	1644.00	XLON	1185510
22-May-2018	15:24:11	381	1644.00	XLON	1185508
22-May-2018	15:24:06	51	1644.00	XLON	1185182
22-May-2018	15:24:05	54	1644.00	XLON	1185169
22-May-2018	15:24:05	59	1644.00	XLON	1185115
22-May-2018	15:24:05	62	1644.00	XLON	1185092
22-May-2018	15:23:53	61	1644.00	XLON	1184463
22-May-2018	15:22:24	509	1644.00	XLON	1180179
22-May-2018	15:22:24	213	1644.00	XLON	1180177
22-May-2018	15:21:29	97	1644.50	XLON	1177528
22-May-2018	15:21:29	583	1644.50	XLON	1177526
22-May-2018	15:19:45	35	1644.50	XLON	1172351
22-May-2018	15:18:59	639	1645.00	XLON	1169613
22-May-2018	15:16:40	627	1646.00	XLON	1162636
22-May-2018	15:16:20	692	1646.00	XLON	1161733
22-May-2018	15:16:20	3	1646.00	XLON	1161731
22-May-2018	15:15:18	775	1646.00	XLON	1159268
22-May-2018	15:15:18	654	1646.00	XLON	1159266
22-May-2018	15:11:29	643	1646.50	XLON	1149123
22-May-2018	15:09:10	701	1647.00	XLON	1143806
22-May-2018	15:06:20	184	1647.00	XLON	1137349
22-May-2018	15:06:20	445	1647.00	XLON	1137347
22-May-2018	15:05:40	472	1647.50	XLON	1135786
22-May-2018	15:05:40	189	1647.50	XLON	1135784
22-May-2018	15:01:29	500	1647.00	XLON	1125283
22-May-2018	15:01:29	192	1647.00	XLON	1125285
22-May-2018	15:01:29	708	1647.00	XLON	1125281
22-May-2018	14:59:38	683	1647.00	XLON	1117133
22-May-2018	14:59:23	9	1647.50	XLON	1116332
22-May-2018	14:59:23	728	1647.50	XLON	1116330
22-May-2018	14:53:43	731	1647.50	XLON	1104692
22-May-2018	14:52:25	658	1647.50	XLON	1102051
22-May-2018	14:50:00	756	1648.50	XLON	1097737
22-May-2018	14:48:31	774	1648.50	XLON	1094658
22-May-2018	14:48:31	621	1648.50	XLON	1094628
22-May-2018	14:48:31	112	1648.50	XLON	1094622
22-May-2018	14:46:29	578	1648.00	XLON	1090263
22-May-2018	14:46:29	150	1648.00	XLON	1090261
22-May-2018	14:42:27	258	1647.50	XLON	1081739
22-May-2018	14:41:48	460	1647.50	XLON	1080412
22-May-2018	14:40:26	88	1648.00	XLON	1077739
22-May-2018	14:40:26	349	1648.00	XLON	1077733
22-May-2018	14:40:26	234	1648.00	XLON	1077735
22-May-2018	14:40:26	403	1648.00	XLON	1077737
22-May-2018	14:40:26	120	1648.00	XLON	1077720
22-May-2018	14:40:26	156	1648.00	XLON	1077718
22-May-2018	14:35:24	299	1648.00	XLON	1067070
22-May-2018	14:35:24	199	1648.00	XLON	1067068
22-May-2018	14:34:13	177	1648.00	XLON	1064299
22-May-2018	14:32:30	462	1647.50	XLON	1060633
22-May-2018	14:32:30	229	1647.50	XLON	1060631
22-May-2018	14:29:14	731	1648.00	XLON	1053432
22-May-2018	14:28:59	665	1648.50	XLON	1052800
22-May-2018	14:28:59	187	1648.50	XLON	1052798
22-May-2018	14:28:51	583	1648.50	XLON	1052394
22-May-2018	14:26:07	755	1648.50	XLON	1047141
22-May-2018	14:22:18	381	1648.00	XLON	1036981
22-May-2018	14:22:15	19	1648.00	XLON	1036883
22-May-2018	14:22:15	232	1648.00	XLON	1036881
22-May-2018	14:16:40	343	1647.00	XLON	1024744
22-May-2018	14:16:40	409	1647.00	XLON	1024742
22-May-2018	14:14:35	231	1647.50	XLON	1020295
22-May-2018	14:14:35	217	1647.50	XLON	1020293
22-May-2018	14:14:35	320	1647.50	XLON	1020288
22-May-2018	14:14:12	264	1648.00	XLON	1019204
22-May-2018	14:14:12	499	1648.00	XLON	1019202
22-May-2018	14:09:40	631	1648.50	XLON	1009472
22-May-2018	14:09:05	263	1649.00	XLON	1008122
22-May-2018	14:09:05	219	1649.00	XLON	1008120
22-May-2018	14:09:05	161	1649.00	XLON	1008126
22-May-2018	14:09:05	559	1649.00	XLON	1008124
22-May-2018	14:08:57	43	1649.00	XLON	1007748
22-May-2018	14:08:57	370	1649.00	XLON	1007746
22-May-2018	14:02:17	169	1647.50	XLON	992820
22-May-2018	14:02:17	559	1647.50	XLON	992818
22-May-2018	14:00:21	445	1647.00	XLON	988304
22-May-2018	14:00:21	275	1647.00	XLON	988302
22-May-2018	13:56:50	638	1647.00	XLON	979252
22-May-2018	13:56:07	364	1647.50	XLON	977504
22-May-2018	13:56:07	316	1647.50	XLON	977502
22-May-2018	13:52:07	773	1646.50	XLON	969482
22-May-2018	13:49:18	743	1646.50	XLON	963195
22-May-2018	13:47:10	59	1647.00	XLON	959168
22-May-2018	13:47:10	583	1647.00	XLON	959166
22-May-2018	13:46:08	692	1647.00	XLON	957011
22-May-2018	13:44:12	736	1647.50	XLON	953446
22-May-2018	13:41:18	356	1647.00	XLON	947966
22-May-2018	13:41:18	416	1647.00	XLON	947968
22-May-2018	13:37:25	732	1647.00	XLON	940464
22-May-2018	13:35:11	442	1646.50	XLON	935895
22-May-2018	13:35:11	220	1646.50	XLON	935893
22-May-2018	13:34:17	695	1646.50	XLON	933833
22-May-2018	13:33:46	550	1647.00	XLON	932699
22-May-2018	13:33:46	229	1647.00	XLON	932697
22-May-2018	13:32:08	508	1646.50	XLON	929154
22-May-2018	13:32:08	231	1646.50	XLON	929156
22-May-2018	13:29:06	481	1645.50	XLON	920404
22-May-2018	13:29:06	217	1645.50	XLON	920402
22-May-2018	13:26:27	769	1646.00	XLON	916195
22-May-2018	13:22:39	121	1645.50	XLON	911141
22-May-2018	13:22:39	583	1645.50	XLON	911139
22-May-2018	13:22:39	14	1645.50	XLON	911137
22-May-2018	13:17:57	79	1643.50	XLON	904962
22-May-2018	13:17:57	610	1643.50	XLON	904960
22-May-2018	13:17:57	659	1644.00	XLON	904953
22-May-2018	13:10:53	675	1643.50	XLON	895680
22-May-2018	13:10:53	653	1643.50	XLON	895676
22-May-2018	13:07:48	437	1643.50	XLON	891109
22-May-2018	13:07:48	187	1643.50	XLON	891107
22-May-2018	13:03:58	164	1643.50	XLON	886252
22-May-2018	13:03:58	497	1643.50	XLON	886250
22-May-2018	13:03:10	442	1644.00	XLON	885182
22-May-2018	13:03:10	210	1644.00	XLON	885180
22-May-2018	12:55:17	95	1642.50	XLON	872323
22-May-2018	12:55:17	636	1642.50	XLON	872321
22-May-2018	12:51:41	691	1643.00	XLON	867574
22-May-2018	12:47:19	562	1643.00	XLON	862436
22-May-2018	12:47:19	204	1643.00	XLON	862434
22-May-2018	12:44:03	181	1644.00	XLON	858448
22-May-2018	12:44:03	583	1644.00	XLON	858446
22-May-2018	12:37:55	683	1642.50	XLON	850350
22-May-2018	12:37:42	4	1642.50	XLON	850020
22-May-2018	12:36:58	121	1642.50	XLON	849080
22-May-2018	12:36:52	388	1642.50	XLON	848977
22-May-2018	12:36:52	147	1642.50	XLON	848975
22-May-2018	12:32:10	580	1642.50	XLON	843183
22-May-2018	12:32:10	179	1642.50	XLON	843181
22-May-2018	12:26:21	264	1643.00	XLON	835498
22-May-2018	12:26:21	404	1643.00	XLON	835496
22-May-2018	12:22:59	264	1643.00	XLON	831634
22-May-2018	12:22:59	298	1643.00	XLON	831632
22-May-2018	12:22:59	55	1643.00	XLON	831630
22-May-2018	12:22:59	56	1643.00	XLON	831626
22-May-2018	12:21:50	270	1643.00	XLON	830327
22-May-2018	12:21:50	278	1643.00	XLON	830325
22-May-2018	12:21:50	53	1643.00	XLON	830323
22-May-2018	12:21:49	55	1643.00	XLON	830316
22-May-2018	12:13:17	727	1643.50	XLON	820118
22-May-2018	12:11:35	285	1643.00	XLON	818133
22-May-2018	12:11:35	449	1643.00	XLON	818131
22-May-2018	12:06:49	430	1644.00	XLON	812636
22-May-2018	12:06:49	199	1644.00	XLON	812634
22-May-2018	12:02:08	648	1644.50	XLON	807191
22-May-2018	11:55:24	291	1644.50	XLON	799735
22-May-2018	11:55:24	459	1644.50	XLON	799733
22-May-2018	11:52:34	771	1646.00	XLON	796878
22-May-2018	11:50:43	626	1646.50	XLON	794939
22-May-2018	11:44:46	720	1646.00	XLON	787932
22-May-2018	11:37:08	645	1646.00	XLON	780593
22-May-2018	11:37:04	605	1646.50	XLON	780516
22-May-2018	11:37:04	76	1646.50	XLON	780514
22-May-2018	11:29:08	622	1646.50	XLON	772306
22-May-2018	11:29:00	761	1647.00	XLON	772168
22-May-2018	11:17:39	658	1647.50	XLON	760257
22-May-2018	11:15:01	739	1648.00	XLON	757539
22-May-2018	11:10:26	744	1647.00	XLON	751214
22-May-2018	11:06:55	734	1646.50	XLON	747081
22-May-2018	11:02:08	643	1645.00	XLON	742002
22-May-2018	10:57:04	702	1644.50	XLON	735964
22-May-2018	10:56:35	720	1645.00	XLON	735530
22-May-2018	10:55:39	266	1644.50	XLON	734447
22-May-2018	10:54:51	317	1644.50	XLON	733639
22-May-2018	10:53:48	314	1645.00	XLON	732401
22-May-2018	10:53:48	458	1645.00	XLON	732399
22-May-2018	10:50:34	650	1645.00	XLON	729331
22-May-2018	10:50:34	12	1645.00	XLON	729329
22-May-2018	10:47:33	570	1645.00	XLON	726633
22-May-2018	10:47:33	55	1645.00	XLON	726628
22-May-2018	10:38:48	754	1644.50	XLON	718470
22-May-2018	10:33:05	490	1644.50	XLON	713366
22-May-2018	10:33:05	223	1644.50	XLON	713364
22-May-2018	10:28:38	447	1644.50	XLON	709123
22-May-2018	10:28:26	222	1644.50	XLON	708912
22-May-2018	10:23:02	240	1643.50	XLON	704190
22-May-2018	10:21:22	713	1644.00	XLON	702718
22-May-2018	10:17:14	754	1644.50	XLON	698327
22-May-2018	10:10:02	253	1643.50	XLON	691808
22-May-2018	10:10:02	500	1643.50	XLON	691806
22-May-2018	10:08:15	738	1643.50	XLON	690282
22-May-2018	10:08:15	656	1644.00	XLON	690271
22-May-2018	10:02:26	640	1642.50	XLON	684455
22-May-2018	09:51:30	758	1640.00	XLON	669293
22-May-2018	09:49:10	544	1640.50	XLON	665663
22-May-2018	09:49:10	107	1640.50	XLON	665665
22-May-2018	09:44:10	651	1640.00	XLON	659020
22-May-2018	09:44:10	101	1640.00	XLON	659007
22-May-2018	09:39:03	209	1641.00	XLON	652272
22-May-2018	09:39:03	417	1641.00	XLON	652270
22-May-2018	09:33:42	672	1641.00	XLON	643637
22-May-2018	09:33:42	60	1641.00	XLON	643635
22-May-2018	09:29:45	96	1641.50	XLON	638012
22-May-2018	09:29:45	653	1641.50	XLON	638010
22-May-2018	09:24:22	766	1642.00	XLON	630284
22-May-2018	09:22:56	4	1643.00	XLON	628435
22-May-2018	09:22:56	10	1643.00	XLON	628433
22-May-2018	09:22:56	712	1643.00	XLON	628431
22-May-2018	09:15:48	397	1643.00	XLON	618593
22-May-2018	09:15:48	119	1643.00	XLON	618591
22-May-2018	09:15:48	222	1643.00	XLON	618589
22-May-2018	09:15:41	654	1643.50	XLON	618440
22-May-2018	09:10:57	405	1644.00	XLON	611561
22-May-2018	09:10:57	335	1644.00	XLON	611563
22-May-2018	09:05:43	662	1643.00	XLON	604564
22-May-2018	09:01:08	670	1643.00	XLON	598193
22-May-2018	09:00:56	811	1643.50	XLON	597905
22-May-2018	09:00:39	668	1644.00	XLON	597593
22-May-2018	08:54:52	704	1643.00	XLON	587641
22-May-2018	08:48:22	758	1641.50	XLON	577625
22-May-2018	08:47:17	724	1641.00	XLON	575846
22-May-2018	08:40:29	285	1640.00	XLON	564894
22-May-2018	08:40:29	319	1640.00	XLON	564898
22-May-2018	08:40:29	88	1640.00	XLON	564896
22-May-2018	08:40:21	769	1640.50	XLON	564757
22-May-2018	08:35:04	99	1639.00	XLON	556544
22-May-2018	08:35:04	523	1639.00	XLON	556542
22-May-2018	08:31:15	545	1637.00	XLON	550087
22-May-2018	08:31:05	61	1637.00	XLON	549876
22-May-2018	08:31:05	28	1637.00	XLON	549873
22-May-2018	08:30:56	686	1637.50	XLON	549442
22-May-2018	08:27:04	657	1637.50	XLON	543110
22-May-2018	08:27:01	84	1637.50	XLON	543026
22-May-2018	08:26:11	444	1638.00	XLON	541661
22-May-2018	08:26:11	229	1638.00	XLON	541659
22-May-2018	08:22:02	64	1639.50	XLON	535128
22-May-2018	08:22:02	246	1639.50	XLON	535126
22-May-2018	08:22:02	388	1639.50	XLON	535124
22-May-2018	08:19:48	182	1640.00	XLON	531375
22-May-2018	08:19:48	237	1640.00	XLON	531373
22-May-2018	08:19:48	81	1640.00	XLON	531371
22-May-2018	08:19:47	177	1640.00	XLON	531346
22-May-2018	08:17:30	640	1640.00	XLON	527659
22-May-2018	08:13:07	25	1639.00	XLON	516669
22-May-2018	08:13:07	697	1639.00	XLON	516667
22-May-2018	08:10:03	605	1641.00	XLON	511889
22-May-2018	08:10:03	69	1641.00	XLON	511887
22-May-2018	08:06:49	556	1642.00	XLON	506730
22-May-2018	08:06:49	96	1642.00	XLON	506728
22-May-2018	08:06:19	625	1642.50	XLON	505827
22-May-2018	08:01:29	533	1642.00	XLON	497444
22-May-2018	08:01:29	222	1642.00	XLON	497438
22-May-2018	08:01:00	761	1642.50	XLON	496335
22-May-2018	07:56:12	666	1642.50	XLON	488421
22-May-2018	07:56:12	307	1643.00	XLON	488409
22-May-2018	07:56:12	345	1643.00	XLON	488407
22-May-2018	07:54:08	692	1642.00	XLON	484703
22-May-2018	07:51:28	718	1642.50	XLON	479205
22-May-2018	07:49:37	656	1643.00	XLON	475844
22-May-2018	07:48:11	688	1643.00	XLON	473550
22-May-2018	07:46:37	229	1642.00	XLON	470851
22-May-2018	07:46:37	311	1642.00	XLON	470849
22-May-2018	07:46:37	108	1642.00	XLON	470847
22-May-2018	07:45:07	763	1642.00	XLON	468402
22-May-2018	07:39:02	655	1640.50	XLON	459086
22-May-2018	07:37:56	657	1642.50	XLON	457239
22-May-2018	07:36:04	242	1643.50	XLON	454396
22-May-2018	07:36:04	419	1643.50	XLON	454394
22-May-2018	07:35:43	614	1644.00	XLON	453751
22-May-2018	07:35:43	125	1644.00	XLON	453749
22-May-2018	07:33:52	740	1644.00	XLON	450626
22-May-2018	07:33:14	736	1643.50	XLON	449524
22-May-2018	07:31:05	476	1641.50	XLON	446051
22-May-2018	07:31:05	247	1641.50	XLON	446049
22-May-2018	07:27:41	417	1642.00	XLON	441085
22-May-2018	07:27:41	317	1642.00	XLON	441083
22-May-2018	07:25:14	664	1643.00	XLON	437463
22-May-2018	07:20:48	723	1644.50	XLON	431118
22-May-2018	07:20:13	749	1644.00	XLON	430420
22-May-2018	07:20:02	710	1644.50	XLON	430042
22-May-2018	07:20:02	774	1644.50	XLON	430038
22-May-2018	07:17:25	46	1643.00	XLON	426139
22-May-2018	07:17:25	662	1643.00	XLON	426137
22-May-2018	07:15:36	705	1644.00	XLON	423225
22-May-2018	07:14:52	680	1644.00	XLON	421787
22-May-2018	07:12:22	116	1643.50	XLON	417786
22-May-2018	07:12:22	550	1643.50	XLON	417784
22-May-2018	07:12:22	74	1643.50	XLON	417782
22-May-2018	07:11:01	825	1643.50	XLON	415439
22-May-2018	07:03:46	708	1641.50	XLON	403112
22-May-2018	07:03:21	770	1642.50	XLON	402413

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:	22 May 2018
Number of ordinary shares purchased:	107,683
Volume weighted average price paid per share (€):	18.5125

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
22-May-2018	15:28:06	1020	18.515	XAMS	1196164
22-May-2018	15:28:06	380	18.515	XAMS	1196162
22-May-2018	15:28:06	321	18.515	XAMS	1196160
22-May-2018	15:25:52	618	18.495	XAMS	1190635
22-May-2018	15:25:52	188	18.495	XAMS	1190631
22-May-2018	15:23:20	329	18.495	XAMS	1182803
22-May-2018	15:23:20	366	18.495	XAMS	1182801
22-May-2018	15:21:29	532	18.505	XAMS	1177537
22-May-2018	15:21:29	257	18.505	XAMS	1177535
22-May-2018	15:19:00	777	18.505	XAMS	1169782
22-May-2018	15:17:13	168	18.515	XAMS	1164414
22-May-2018	15:17:13	608	18.515	XAMS	1164408
22-May-2018	15:17:13	14	18.515	XAMS	1164406
22-May-2018	15:16:09	689	18.52	XAMS	1161414
22-May-2018	15:13:48	247	18.52	XAMS	1154741
22-May-2018	15:13:48	520	18.52	XAMS	1154739
22-May-2018	15:11:37	763	18.52	XAMS	1149365
22-May-2018	15:09:15	810	18.53	XAMS	1143967
22-May-2018	15:06:43	684	18.53	XAMS	1138288
22-May-2018	15:06:43	24	18.53	XAMS	1138286
22-May-2018	15:03:21	800	18.54	XAMS	1129893
22-May-2018	15:03:21	361	18.54	XAMS	1129891
22-May-2018	15:03:19	530	18.54	XAMS	1129722
22-May-2018	14:59:18	738	18.54	XAMS	1116166
22-May-2018	14:59:11	89	18.545	XAMS	1115754
22-May-2018	14:59:11	843	18.545	XAMS	1115757
22-May-2018	14:59:11	80	18.545	XAMS	1115752
22-May-2018	14:53:43	690	18.535	XAMS	1104695
22-May-2018	14:51:23	681	18.54	XAMS	1100290
22-May-2018	14:51:05	706	18.545	XAMS	1099716
22-May-2018	14:48:31	312	18.545	XAMS	1094594
22-May-2018	14:48:31	500	18.545	XAMS	1094591
22-May-2018	14:48:31	925	18.545	XAMS	1094546
22-May-2018	14:42:27	760	18.54	XAMS	1081734
22-May-2018	14:41:45	288	18.545	XAMS	1080300
22-May-2018	14:41:45	408	18.545	XAMS	1080298
22-May-2018	14:37:47	675	18.545	XAMS	1072018
22-May-2018	14:34:59	315	18.55	XAMS	1065955
22-May-2018	14:34:59	439	18.55	XAMS	1065953
22-May-2018	14:32:30	812	18.55	XAMS	1060626
22-May-2018	14:31:58	705	18.555	XAMS	1059397
22-May-2018	14:29:08	1	18.55	XAMS	1053288
22-May-2018	14:28:59	761	18.55	XAMS	1052803
22-May-2018	14:28:44	713	18.555	XAMS	1052108
22-May-2018	14:26:07	798	18.56	XAMS	1047143
22-May-2018	14:21:27	744	18.555	XAMS	1035322
22-May-2018	14:18:31	680	18.55	XAMS	1028460
22-May-2018	14:14:25	695	18.55	XAMS	1019749
22-May-2018	14:13:27	786	18.555	XAMS	1017598
22-May-2018	14:09:48	653	18.56	XAMS	1009775
22-May-2018	14:09:35	700	18.565	XAMS	1009099
22-May-2018	14:09:05	661	18.57	XAMS	1008118
22-May-2018	14:02:17	677	18.555	XAMS	992805
22-May-2018	14:00:21	734	18.545	XAMS	988298
22-May-2018	13:56:45	669	18.555	XAMS	979053
22-May-2018	13:56:07	635	18.56	XAMS	977549
22-May-2018	13:56:07	21	18.56	XAMS	977547
22-May-2018	13:54:55	759	18.56	XAMS	974660
22-May-2018	13:50:49	272	18.555	XAMS	966766
22-May-2018	13:50:49	504	18.555	XAMS	966764
22-May-2018	13:47:08	584	18.56	XAMS	959112
22-May-2018	13:47:08	102	18.56	XAMS	959110
22-May-2018	13:44:50	796	18.565	XAMS	954638
22-May-2018	13:44:50	747	18.565	XAMS	954634
22-May-2018	13:41:18	719	18.56	XAMS	947963
22-May-2018	13:37:17	730	18.56	XAMS	940200
22-May-2018	13:33:52	681	18.55	XAMS	932893
22-May-2018	13:33:46	811	18.555	XAMS	932695
22-May-2018	13:29:06	763	18.54	XAMS	920400
22-May-2018	13:25:22	710	18.535	XAMS	914697
22-May-2018	13:23:02	771	18.535	XAMS	911616
22-May-2018	13:22:00	771	18.54	XAMS	910224
22-May-2018	13:18:35	669	18.525	XAMS	905941
22-May-2018	13:17:56	669	18.525	XAMS	904937
22-May-2018	13:07:47	763	18.515	XAMS	891103
22-May-2018	13:03:56	807	18.51	XAMS	886177
22-May-2018	13:00:49	694	18.505	XAMS	881361
22-May-2018	12:55:17	813	18.5	XAMS	872329
22-May-2018	12:55:17	682	18.5	XAMS	872326
22-May-2018	12:47:19	794	18.5	XAMS	862432
22-May-2018	12:44:02	745	18.505	XAMS	858422
22-May-2018	12:39:03	279	18.495	XAMS	851976
22-May-2018	12:39:03	390	18.495	XAMS	851974
22-May-2018	12:37:58	765	18.495	XAMS	850413
22-May-2018	12:33:29	688	18.49	XAMS	844746
22-May-2018	12:32:10	663	18.49	XAMS	843178
22-May-2018	12:26:21	359	18.49	XAMS	835505
22-May-2018	12:25:03	302	18.49	XAMS	834027
22-May-2018	12:21:45	749	18.495	XAMS	830185
22-May-2018	12:16:38	608	18.495	XAMS	824255
22-May-2018	12:16:38	108	18.495	XAMS	824253
22-May-2018	12:12:09	680	18.5	XAMS	818697
22-May-2018	12:06:47	666	18.5	XAMS	812605
22-May-2018	12:01:14	805	18.5	XAMS	806123
22-May-2018	11:54:05	767	18.51	XAMS	798253
22-May-2018	11:53:01	713	18.515	XAMS	797266
22-May-2018	11:44:54	708	18.505	XAMS	788113
22-May-2018	11:44:46	120	18.51	XAMS	787928
22-May-2018	11:44:46	641	18.51	XAMS	787930
22-May-2018	11:33:11	723	18.52	XAMS	776146
22-May-2018	11:33:11	39	18.52	XAMS	776136
22-May-2018	11:29:00	724	18.52	XAMS	772174
22-May-2018	11:27:50	671	18.525	XAMS	770957
22-May-2018	11:18:05	687	18.525	XAMS	760773
22-May-2018	11:14:51	766	18.53	XAMS	757387
22-May-2018	11:10:25	753	18.525	XAMS	751202
22-May-2018	11:02:04	713	18.5	XAMS	741880
22-May-2018	11:01:28	725	18.505	XAMS	741427
22-May-2018	10:53:48	787	18.505	XAMS	732397
22-May-2018	10:48:40	782	18.5	XAMS	727645
22-May-2018	10:46:49	679	18.505	XAMS	726050
22-May-2018	10:39:33	745	18.495	XAMS	719081
22-May-2018	10:32:10	592	18.5	XAMS	712701
22-May-2018	10:30:35	201	18.5	XAMS	711240
22-May-2018	10:28:25	491	18.505	XAMS	708905
22-May-2018	10:28:25	207	18.505	XAMS	708903
22-May-2018	10:20:59	739	18.5	XAMS	702206
22-May-2018	10:17:14	741	18.5	XAMS	698325
22-May-2018	10:08:15	784	18.5	XAMS	690273
22-May-2018	10:05:56	519	18.495	XAMS	687924
22-May-2018	10:05:56	280	18.495	XAMS	687922
22-May-2018	10:02:15	697	18.49	XAMS	684154
22-May-2018	09:51:30	708	18.46	XAMS	669289
22-May-2018	09:43:12	795	18.47	XAMS	657694
22-May-2018	09:39:20	709	18.475	XAMS	652580
22-May-2018	09:33:13	303	18.475	XAMS	642919
22-May-2018	09:33:13	352	18.475	XAMS	642917
22-May-2018	09:31:55	691	18.48	XAMS	640967
22-May-2018	09:22:56	749	18.49	XAMS	628453
22-May-2018	09:22:56	715	18.495	XAMS	628421
22-May-2018	09:15:41	692	18.5	XAMS	618437
22-May-2018	09:10:56	680	18.505	XAMS	611547
22-May-2018	09:05:43	422	18.495	XAMS	604562
22-May-2018	09:05:43	355	18.495	XAMS	604560
22-May-2018	09:01:07	709	18.505	XAMS	598152
22-May-2018	09:00:39	724	18.51	XAMS	597591
22-May-2018	08:55:16	672	18.495	XAMS	588520
22-May-2018	08:48:22	789	18.485	XAMS	577629
22-May-2018	08:45:20	697	18.49	XAMS	572924
22-May-2018	08:40:29	627	18.485	XAMS	564892
22-May-2018	08:40:29	108	18.485	XAMS	564890
22-May-2018	08:36:44	808	18.475	XAMS	559825
22-May-2018	08:31:20	561	18.445	XAMS	550241
22-May-2018	08:31:15	134	18.445	XAMS	550071
22-May-2018	08:29:47	651	18.455	XAMS	547221
22-May-2018	08:29:47	56	18.455	XAMS	547219
22-May-2018	08:28:15	146	18.445	XAMS	545192
22-May-2018	08:28:15	35	18.445	XAMS	545194
22-May-2018	08:27:50	413	18.445	XAMS	544557
22-May-2018	08:27:50	114	18.445	XAMS	544559
22-May-2018	08:23:15	26	18.44	XAMS	536851
22-May-2018	08:23:15	741	18.44	XAMS	536849
22-May-2018	08:22:02	696	18.445	XAMS	535102
22-May-2018	08:17:28	701	18.445	XAMS	527559
22-May-2018	08:15:05	666	18.435	XAMS	523209
22-May-2018	08:10:45	682	18.445	XAMS	513015
22-May-2018	08:09:03	768	18.46	XAMS	510339
22-May-2018	08:06:49	262	18.46	XAMS	506734
22-May-2018	08:06:49	468	18.46	XAMS	506732
22-May-2018	08:01:28	774	18.46	XAMS	497400
22-May-2018	08:01:22	807	18.465	XAMS	497150
22-May-2018	07:56:12	744	18.48	XAMS	488411
22-May-2018	07:56:12	70	18.48	XAMS	488413
22-May-2018	07:51:28	285	18.475	XAMS	479207
22-May-2018	07:51:27	187	18.475	XAMS	479201
22-May-2018	07:51:25	277	18.475	XAMS	479165
22-May-2018	07:49:37	776	18.485	XAMS	475822
22-May-2018	07:45:07	174	18.48	XAMS	468406
22-May-2018	07:45:07	592	18.48	XAMS	468404
22-May-2018	07:42:27	583	18.48	XAMS	464450
22-May-2018	07:42:27	108	18.48	XAMS	464448
22-May-2018	07:37:55	146	18.5	XAMS	457231
22-May-2018	07:37:55	643	18.5	XAMS	457233
22-May-2018	07:35:43	23	18.51	XAMS	453757
22-May-2018	07:35:43	720	18.51	XAMS	453755
22-May-2018	07:33:52	439	18.515	XAMS	450624
22-May-2018	07:33:52	314	18.515	XAMS	450622
22-May-2018	07:31:05	301	18.485	XAMS	446031
22-May-2018	07:31:05	483	18.485	XAMS	446023
22-May-2018	07:28:27	694	18.485	XAMS	442062
22-May-2018	07:27:41	683	18.505	XAMS	441074
22-May-2018	07:25:14	686	18.52	XAMS	437461
22-May-2018	07:22:11	282	18.525	XAMS	433184
22-May-2018	07:22:11	477	18.525	XAMS	433182
22-May-2018	07:22:02	657	18.53	XAMS	432977
22-May-2018	07:17:24	677	18.515	XAMS	426132
22-May-2018	07:14:52	541	18.525	XAMS	421785
22-May-2018	07:14:52	207	18.525	XAMS	421783
22-May-2018	07:14:48	724	18.53	XAMS	421648
22-May-2018	07:09:21	786	18.51	XAMS	412757
22-May-2018	07:08:29	713	18.51	XAMS	411423
22-May-2018	07:03:21	331	18.52	XAMS	402421
22-May-2018	07:03:21	357	18.52	XAMS	402419
22-May-2018	07:03:18	185	18.52	XAMS	402346
22-May-2018	07:03:18	500	18.52	XAMS	402344

 

END

 

 

POSSEUFMEFASESI