Transaction in Own Shares

RNS Number : 0945P

RELX PLC

23 May 2018

 

23 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 120,655 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1643.2653 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,238,419 ordinary shares in treasury, and has 1,049,861,224 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,160,633 shares.

RELX NV announces that today it purchased through UBS Limited 107,426 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5026 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,173,162 ordinary shares in treasury, and has 935,271,905 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,610,062 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:	23 May 2018
Number of ordinary shares purchased:	120,655
Volume weighted average price paid per share (p):	1643.2653

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
23-May-2018	15:28:07	482	1642.00	XLON	1515466
23-May-2018	15:28:07	499	1642.00	XLON	1515464
23-May-2018	15:26:37	669	1642.50	XLON	1508509
23-May-2018	15:26:37	755	1642.50	XLON	1508490
23-May-2018	15:23:30	706	1643.00	XLON	1496643
23-May-2018	15:21:51	710	1643.50	XLON	1490542
23-May-2018	15:20:31	746	1643.00	XLON	1486067
23-May-2018	15:20:20	288	1643.00	XLON	1485550
23-May-2018	15:20:20	415	1643.00	XLON	1485548
23-May-2018	15:18:14	736	1643.00	XLON	1477840
23-May-2018	15:17:28	236	1643.00	XLON	1475271
23-May-2018	15:17:28	500	1643.00	XLON	1475269
23-May-2018	15:15:08	678	1642.50	XLON	1468522
23-May-2018	15:11:26	195	1642.50	XLON	1458295
23-May-2018	15:11:26	471	1642.50	XLON	1458293
23-May-2018	15:11:22	725	1642.50	XLON	1458191
23-May-2018	15:11:22	652	1642.50	XLON	1458193
23-May-2018	15:10:25	19	1642.50	XLON	1455329
23-May-2018	15:09:47	913	1642.50	XLON	1453728
23-May-2018	15:09:47	1,166	1642.50	XLON	1453726
23-May-2018	15:09:08	5	1642.50	XLON	1452353
23-May-2018	15:02:53	790	1642.00	XLON	1434444
23-May-2018	15:00:00	632	1641.50	XLON	1424715
23-May-2018	14:57:54	659	1641.00	XLON	1418658
23-May-2018	14:57:54	422	1641.00	XLON	1418656
23-May-2018	14:57:54	480	1641.00	XLON	1418648
23-May-2018	14:54:32	48	1640.00	XLON	1410942
23-May-2018	14:51:50	735	1640.00	XLON	1404088
23-May-2018	14:50:23	13	1640.00	XLON	1400539
23-May-2018	14:50:23	644	1640.00	XLON	1400537
23-May-2018	14:50:23	641	1640.00	XLON	1400535
23-May-2018	14:43:18	686	1641.00	XLON	1382464
23-May-2018	14:40:52	722	1642.00	XLON	1375784
23-May-2018	14:37:45	685	1642.00	XLON	1368363
23-May-2018	14:35:25	633	1642.00	XLON	1362919
23-May-2018	14:35:16	359	1642.50	XLON	1362504
23-May-2018	14:35:16	333	1642.50	XLON	1362502
23-May-2018	14:33:07	747	1643.00	XLON	1356203
23-May-2018	14:33:07	663	1643.00	XLON	1356172
23-May-2018	14:27:16	83	1642.50	XLON	1341665
23-May-2018	14:27:16	610	1642.50	XLON	1341663
23-May-2018	14:27:12	462	1643.00	XLON	1341526
23-May-2018	14:27:12	254	1643.00	XLON	1341524
23-May-2018	14:22:15	648	1641.50	XLON	1328923
23-May-2018	14:20:25	702	1643.00	XLON	1324900
23-May-2018	14:17:40	399	1643.00	XLON	1317203
23-May-2018	14:17:40	235	1643.00	XLON	1317201
23-May-2018	14:17:40	336	1643.00	XLON	1317197
23-May-2018	14:17:40	341	1643.00	XLON	1317199
23-May-2018	14:12:11	315	1642.00	XLON	1304222
23-May-2018	14:12:10	60	1642.00	XLON	1304215
23-May-2018	14:12:08	284	1642.00	XLON	1304137
23-May-2018	14:09:50	635	1642.50	XLON	1298015
23-May-2018	14:09:16	697	1643.50	XLON	1296798
23-May-2018	14:07:27	688	1644.00	XLON	1291455
23-May-2018	14:04:24	636	1643.50	XLON	1284142
23-May-2018	14:01:53	668	1644.50	XLON	1277854
23-May-2018	13:59:57	125	1644.50	XLON	1272832
23-May-2018	13:59:57	621	1644.50	XLON	1272830
23-May-2018	13:57:00	765	1645.00	XLON	1265688
23-May-2018	13:53:57	32	1646.00	XLON	1256487
23-May-2018	13:53:55	688	1646.00	XLON	1256418
23-May-2018	13:53:00	278	1646.00	XLON	1254294
23-May-2018	13:53:00	406	1646.00	XLON	1254296
23-May-2018	13:49:50	192	1644.50	XLON	1247631
23-May-2018	13:49:50	563	1644.50	XLON	1247629
23-May-2018	13:45:59	645	1644.00	XLON	1238542
23-May-2018	13:45:04	723	1644.50	XLON	1236503
23-May-2018	13:41:13	666	1642.00	XLON	1228108
23-May-2018	13:41:13	205	1642.00	XLON	1228106
23-May-2018	13:41:10	86	1642.00	XLON	1227984
23-May-2018	13:41:10	380	1642.00	XLON	1227982
23-May-2018	13:35:45	663	1640.50	XLON	1214837
23-May-2018	13:33:47	474	1641.00	XLON	1209702
23-May-2018	13:33:41	200	1641.00	XLON	1209425
23-May-2018	13:32:35	321	1641.50	XLON	1206345
23-May-2018	13:32:35	324	1641.50	XLON	1206343
23-May-2018	13:30:11	631	1641.50	XLON	1199787
23-May-2018	13:28:46	631	1641.00	XLON	1195389
23-May-2018	13:24:18	684	1642.50	XLON	1188227
23-May-2018	13:22:30	669	1643.50	XLON	1185663
23-May-2018	13:17:00	19	1645.00	XLON	1177075
23-May-2018	13:17:00	182	1645.00	XLON	1177073
23-May-2018	13:17:00	453	1645.00	XLON	1177071
23-May-2018	13:17:00	25	1645.00	XLON	1177069
23-May-2018	13:14:44	567	1645.00	XLON	1173262
23-May-2018	13:14:44	196	1645.00	XLON	1173260
23-May-2018	13:12:02	716	1644.50	XLON	1169360
23-May-2018	13:07:55	239	1644.00	XLON	1163607
23-May-2018	13:07:55	439	1644.00	XLON	1163605
23-May-2018	13:02:16	719	1644.00	XLON	1155647
23-May-2018	13:00:56	722	1644.50	XLON	1153692
23-May-2018	12:58:31	81	1644.50	XLON	1150117
23-May-2018	12:58:31	540	1644.50	XLON	1150115
23-May-2018	12:52:51	13	1644.50	XLON	1143303
23-May-2018	12:52:51	717	1644.50	XLON	1143305
23-May-2018	12:49:59	626	1645.50	XLON	1140141
23-May-2018	12:44:17	659	1646.00	XLON	1134056
23-May-2018	12:42:25	24	1646.50	XLON	1132067
23-May-2018	12:42:16	519	1646.50	XLON	1131839
23-May-2018	12:42:16	162	1646.50	XLON	1131836
23-May-2018	12:42:00	684	1647.00	XLON	1131459
23-May-2018	12:33:58	653	1646.50	XLON	1121980
23-May-2018	12:31:49	74	1647.00	XLON	1119368
23-May-2018	12:31:49	215	1647.00	XLON	1119366
23-May-2018	12:31:49	451	1647.00	XLON	1119351
23-May-2018	12:27:02	619	1647.00	XLON	1113709
23-May-2018	12:23:18	625	1647.00	XLON	1109390
23-May-2018	12:21:41	514	1646.50	XLON	1107440
23-May-2018	12:21:41	114	1646.50	XLON	1107438
23-May-2018	12:16:10	623	1646.50	XLON	1100723
23-May-2018	12:12:01	749	1646.50	XLON	1095899
23-May-2018	12:07:18	584	1646.50	XLON	1090644
23-May-2018	12:07:18	132	1646.50	XLON	1090642
23-May-2018	12:01:41	721	1646.00	XLON	1084171
23-May-2018	11:54:15	712	1645.00	XLON	1075702
23-May-2018	11:50:41	363	1644.50	XLON	1071674
23-May-2018	11:50:41	262	1644.50	XLON	1071672
23-May-2018	11:46:37	630	1645.00	XLON	1066774
23-May-2018	11:41:56	628	1645.50	XLON	1061398
23-May-2018	11:34:47	33	1645.50	XLON	1053608
23-May-2018	11:34:47	126	1645.50	XLON	1053606
23-May-2018	11:34:47	523	1645.50	XLON	1053604
23-May-2018	11:33:36	647	1646.50	XLON	1052050
23-May-2018	11:29:41	639	1646.00	XLON	1048048
23-May-2018	11:28:32	377	1646.50	XLON	1046824
23-May-2018	11:28:32	365	1646.50	XLON	1046822
23-May-2018	11:20:28	748	1645.00	XLON	1038765
23-May-2018	11:16:09	415	1644.00	XLON	1034610
23-May-2018	11:16:09	225	1644.00	XLON	1034608
23-May-2018	11:13:15	94	1642.50	XLON	1031550
23-May-2018	11:13:15	594	1642.50	XLON	1031548
23-May-2018	11:05:03	394	1641.00	XLON	1024005
23-May-2018	11:05:03	324	1641.00	XLON	1024003
23-May-2018	11:02:03	636	1641.50	XLON	1019995
23-May-2018	11:02:03	85	1641.50	XLON	1019993
23-May-2018	10:55:13	465	1643.00	XLON	1012724
23-May-2018	10:55:13	151	1643.00	XLON	1012722
23-May-2018	10:53:56	329	1643.00	XLON	1011549
23-May-2018	10:53:56	427	1643.00	XLON	1011547
23-May-2018	10:49:01	649	1643.00	XLON	1006195
23-May-2018	10:49:01	72	1643.00	XLON	1006193
23-May-2018	10:44:56	6	1642.00	XLON	1001898
23-May-2018	10:44:56	250	1642.00	XLON	1001891
23-May-2018	10:44:56	358	1642.00	XLON	1001896
23-May-2018	10:44:56	53	1642.00	XLON	1001893
23-May-2018	10:44:56	703	1642.00	XLON	1001879
23-May-2018	10:43:41	657	1641.50	XLON	1000379
23-May-2018	10:39:36	212	1641.50	XLON	996618
23-May-2018	10:39:36	429	1641.50	XLON	996616
23-May-2018	10:39:36	398	1641.50	XLON	996614
23-May-2018	10:39:36	217	1641.50	XLON	996612
23-May-2018	10:31:15	689	1641.50	XLON	988735
23-May-2018	10:21:00	385	1640.50	XLON	978793
23-May-2018	10:21:00	321	1640.50	XLON	978791
23-May-2018	10:16:14	493	1640.50	XLON	974134
23-May-2018	10:16:14	182	1640.50	XLON	974130
23-May-2018	10:12:49	645	1640.50	XLON	970916
23-May-2018	10:10:12	723	1640.00	XLON	968156
23-May-2018	10:07:19	752	1640.50	XLON	965366
23-May-2018	10:02:18	657	1641.00	XLON	960370
23-May-2018	10:01:00	718	1640.50	XLON	959171
23-May-2018	09:53:51	39	1640.00	XLON	949051
23-May-2018	09:53:51	642	1640.00	XLON	949049
23-May-2018	09:51:21	763	1640.50	XLON	946031
23-May-2018	09:44:47	310	1640.50	XLON	937427
23-May-2018	09:44:47	114	1640.50	XLON	937425
23-May-2018	09:44:47	291	1640.50	XLON	937423
23-May-2018	09:41:52	666	1640.00	XLON	933390
23-May-2018	09:35:34	721	1640.00	XLON	924012
23-May-2018	09:32:22	738	1641.00	XLON	919636
23-May-2018	09:32:22	667	1641.50	XLON	919633
23-May-2018	09:31:15	559	1641.50	XLON	918160
23-May-2018	09:31:15	167	1641.50	XLON	918158
23-May-2018	09:25:17	250	1640.50	XLON	908981
23-May-2018	09:21:26	475	1642.00	XLON	903096
23-May-2018	09:21:26	250	1642.00	XLON	903094
23-May-2018	09:21:26	286	1642.00	XLON	903089
23-May-2018	09:21:26	360	1642.00	XLON	903087
23-May-2018	09:13:58	436	1641.50	XLON	892858
23-May-2018	09:13:58	280	1641.50	XLON	892856
23-May-2018	09:11:17	385	1643.50	XLON	889385
23-May-2018	09:11:17	30	1643.50	XLON	889383
23-May-2018	09:11:17	299	1643.50	XLON	889381
23-May-2018	09:10:22	735	1643.50	XLON	888139
23-May-2018	09:04:43	625	1643.00	XLON	877872
23-May-2018	09:01:24	654	1644.00	XLON	872395
23-May-2018	08:56:37	628	1645.00	XLON	864384
23-May-2018	08:54:49	736	1645.50	XLON	861122
23-May-2018	08:51:01	365	1645.00	XLON	855054
23-May-2018	08:51:01	273	1645.00	XLON	855052
23-May-2018	08:46:04	662	1644.50	XLON	845286
23-May-2018	08:43:22	722	1644.00	XLON	840784
23-May-2018	08:39:11	146	1644.50	XLON	832998
23-May-2018	08:39:11	579	1644.50	XLON	832996
23-May-2018	08:36:15	703	1645.00	XLON	828299
23-May-2018	08:32:58	143	1644.50	XLON	822720
23-May-2018	08:32:58	500	1644.50	XLON	822718
23-May-2018	08:32:58	723	1644.50	XLON	822715
23-May-2018	08:30:38	644	1644.00	XLON	819127
23-May-2018	08:28:03	627	1644.50	XLON	814093
23-May-2018	08:24:48	632	1644.00	XLON	808030
23-May-2018	08:21:01	374	1642.50	XLON	800594
23-May-2018	08:21:01	340	1642.50	XLON	800592
23-May-2018	08:17:32	761	1642.50	XLON	795016
23-May-2018	08:14:49	751	1643.50	XLON	790532
23-May-2018	08:14:49	6	1643.50	XLON	790530
23-May-2018	08:13:09	167	1642.50	XLON	787798
23-May-2018	08:11:31	180	1643.50	XLON	785124
23-May-2018	08:11:31	500	1643.50	XLON	785122
23-May-2018	08:10:13	669	1644.00	XLON	783007
23-May-2018	08:05:54	684	1646.00	XLON	773066
23-May-2018	08:04:21	710	1646.50	XLON	770258
23-May-2018	08:03:11	638	1647.50	XLON	768055
23-May-2018	08:00:15	645	1645.50	XLON	762085
23-May-2018	07:58:05	739	1646.00	XLON	755370
23-May-2018	07:56:47	660	1646.00	XLON	752079
23-May-2018	07:53:20	726	1646.50	XLON	743977
23-May-2018	07:52:52	703	1647.00	XLON	742765
23-May-2018	07:51:11	301	1647.00	XLON	738790
23-May-2018	07:51:11	417	1647.00	XLON	738788
23-May-2018	07:48:41	680	1647.00	XLON	732840
23-May-2018	07:43:36	639	1645.50	XLON	720834
23-May-2018	07:40:07	650	1644.50	XLON	711415
23-May-2018	07:37:32	704	1645.00	XLON	705904
23-May-2018	07:36:05	627	1645.00	XLON	702923
23-May-2018	07:34:10	709	1643.50	XLON	698613
23-May-2018	07:32:55	667	1644.50	XLON	694818
23-May-2018	07:31:27	369	1644.00	XLON	691455
23-May-2018	07:31:27	303	1644.00	XLON	691453
23-May-2018	07:30:51	678	1644.50	XLON	690035
23-May-2018	07:29:19	265	1643.50	XLON	686218
23-May-2018	07:29:19	362	1643.50	XLON	686216
23-May-2018	07:28:21	721	1644.00	XLON	684219
23-May-2018	07:25:46	223	1642.50	XLON	677917
23-May-2018	07:25:46	499	1642.50	XLON	677915
23-May-2018	07:25:46	452	1642.50	XLON	677911
23-May-2018	07:25:46	221	1642.50	XLON	677909
23-May-2018	07:24:20	197	1642.50	XLON	673388
23-May-2018	07:24:20	637	1642.50	XLON	673390
23-May-2018	07:23:19	576	1643.00	XLON	670280
23-May-2018	07:23:19	136	1643.00	XLON	670278
23-May-2018	07:21:18	633	1642.00	XLON	666307
23-May-2018	07:17:47	754	1641.50	XLON	659752
23-May-2018	07:17:32	726	1642.00	XLON	659308
23-May-2018	07:14:41	679	1639.50	XLON	653330
23-May-2018	07:13:44	704	1640.00	XLON	651540
23-May-2018	07:10:09	616	1640.50	XLON	644506
23-May-2018	07:06:30	307	1642.00	XLON	637589
23-May-2018	07:06:30	450	1642.00	XLON	637587
23-May-2018	07:02:43	661	1639.00	XLON	629999
23-May-2018	07:02:43	625	1639.00	XLON	629991
23-May-2018	07:02:41	85	1639.00	XLON	629953
23-May-2018	07:02:37	40	1640.00	XLON	629865
23-May-2018	07:02:37	644	1640.00	XLON	629863

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:	23 May 2018
Number of ordinary shares purchased:	107,426
Volume weighted average price paid per share (€):	18.5026

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
23-May-2018	15:28:31	455	18.515	XAMS	1516701
23-May-2018	15:27:02	500	18.515	XAMS	1509928
23-May-2018	15:27:02	234	18.515	XAMS	1509930
23-May-2018	15:26:36	619	18.52	XAMS	1508442
23-May-2018	15:26:36	78	18.52	XAMS	1508440
23-May-2018	15:23:28	258	18.52	XAMS	1496536
23-May-2018	15:23:28	517	18.52	XAMS	1496534
23-May-2018	15:22:50	657	18.515	XAMS	1493891
23-May-2018	15:21:51	312	18.515	XAMS	1490508
23-May-2018	15:21:51	206	18.515	XAMS	1490506
23-May-2018	15:21:51	499	18.515	XAMS	1490504
23-May-2018	15:20:20	636	18.51	XAMS	1485546
23-May-2018	15:20:20	188	18.51	XAMS	1485540
23-May-2018	15:20:20	1171	18.51	XAMS	1485538
23-May-2018	15:20:20	395	18.51	XAMS	1485542
23-May-2018	15:20:20	105	18.51	XAMS	1485544
23-May-2018	15:11:21	770	18.495	XAMS	1458023
23-May-2018	15:10:23	861	18.5	XAMS	1455245
23-May-2018	15:09:06	1546	18.495	XAMS	1452129
23-May-2018	15:02:00	670	18.485	XAMS	1432409
23-May-2018	15:02:00	739	18.485	XAMS	1432407
23-May-2018	14:57:02	678	18.49	XAMS	1416469
23-May-2018	14:54:26	688	18.48	XAMS	1410586
23-May-2018	14:51:53	675	18.48	XAMS	1404277
23-May-2018	14:51:32	695	18.485	XAMS	1402900
23-May-2018	14:44:53	249	18.485	XAMS	1386559
23-May-2018	14:44:53	529	18.485	XAMS	1386557
23-May-2018	14:43:29	374	18.49	XAMS	1383072
23-May-2018	14:43:29	330	18.49	XAMS	1383070
23-May-2018	14:40:40	740	18.51	XAMS	1375249
23-May-2018	14:39:16	638	18.515	XAMS	1372093
23-May-2018	14:35:20	727	18.51	XAMS	1362635
23-May-2018	14:33:07	199	18.51	XAMS	1356207
23-May-2018	14:33:07	500	18.51	XAMS	1356205
23-May-2018	14:33:07	493	18.51	XAMS	1356190
23-May-2018	14:33:07	221	18.51	XAMS	1356188
23-May-2018	14:28:15	681	18.5	XAMS	1343596
23-May-2018	14:28:15	85	18.5	XAMS	1343594
23-May-2018	14:27:12	762	18.51	XAMS	1341522
23-May-2018	14:26:59	681	18.515	XAMS	1341038
23-May-2018	14:22:29	33	18.495	XAMS	1329399
23-May-2018	14:20:25	754	18.515	XAMS	1324898
23-May-2018	14:17:40	773	18.515	XAMS	1317193
23-May-2018	14:15:37	186	18.515	XAMS	1312724
23-May-2018	14:15:37	513	18.515	XAMS	1312718
23-May-2018	14:11:43	778	18.51	XAMS	1302888
23-May-2018	14:08:45	605	18.52	XAMS	1295116
23-May-2018	14:08:45	112	18.52	XAMS	1295114
23-May-2018	14:07:27	543	18.525	XAMS	1291437
23-May-2018	14:07:27	229	18.525	XAMS	1291435
23-May-2018	14:02:11	763	18.52	XAMS	1278779
23-May-2018	13:59:57	715	18.53	XAMS	1272828
23-May-2018	13:59:13	25	18.53	XAMS	1270625
23-May-2018	13:59:13	98	18.53	XAMS	1270623
23-May-2018	13:59:13	687	18.53	XAMS	1270612
23-May-2018	13:55:19	677	18.525	XAMS	1261046
23-May-2018	13:54:53	662	18.53	XAMS	1259677
23-May-2018	13:54:53	9	18.53	XAMS	1259675
23-May-2018	13:49:49	688	18.515	XAMS	1247590
23-May-2018	13:48:34	445	18.515	XAMS	1244503
23-May-2018	13:48:34	292	18.515	XAMS	1244501
23-May-2018	13:47:14	751	18.52	XAMS	1241491
23-May-2018	13:45:04	717	18.51	XAMS	1236501
23-May-2018	13:41:10	638	18.485	XAMS	1227970
23-May-2018	13:37:52	679	18.47	XAMS	1220180
23-May-2018	13:35:50	183	18.46	XAMS	1215089
23-May-2018	13:35:50	500	18.46	XAMS	1215087
23-May-2018	13:34:38	725	18.465	XAMS	1211879
23-May-2018	13:32:35	720	18.465	XAMS	1206341
23-May-2018	13:30:11	591	18.465	XAMS	1199791
23-May-2018	13:30:11	61	18.465	XAMS	1199789
23-May-2018	13:28:56	47	18.465	XAMS	1195663
23-May-2018	13:28:56	600	18.465	XAMS	1195661
23-May-2018	13:28:56	47	18.465	XAMS	1195659
23-May-2018	13:24:54	83	18.46	XAMS	1189090
23-May-2018	13:22:30	785	18.48	XAMS	1185661
23-May-2018	13:18:10	785	18.495	XAMS	1178523
23-May-2018	13:14:24	111	18.5	XAMS	1172834
23-May-2018	13:14:24	599	18.5	XAMS	1172832
23-May-2018	13:14:24	72	18.5	XAMS	1172830
23-May-2018	13:08:55	765	18.495	XAMS	1165061
23-May-2018	13:02:48	82	18.495	XAMS	1156390
23-May-2018	13:02:48	600	18.495	XAMS	1156392
23-May-2018	13:02:48	92	18.495	XAMS	1156394
23-May-2018	12:59:09	639	18.495	XAMS	1150982
23-May-2018	12:58:13	9	18.5	XAMS	1149634
23-May-2018	12:58:13	172	18.5	XAMS	1149632
23-May-2018	12:58:13	258	18.5	XAMS	1149630
23-May-2018	12:58:13	304	18.5	XAMS	1149628
23-May-2018	12:51:21	745	18.495	XAMS	1141762
23-May-2018	12:47:10	492	18.505	XAMS	1136972
23-May-2018	12:47:10	216	18.505	XAMS	1136970
23-May-2018	12:42:16	699	18.505	XAMS	1131830
23-May-2018	12:37:43	777	18.5	XAMS	1126311
23-May-2018	12:32:12	754	18.505	XAMS	1119830
23-May-2018	12:27:02	762	18.51	XAMS	1113706
23-May-2018	12:25:03	320	18.51	XAMS	1111424
23-May-2018	12:25:03	265	18.51	XAMS	1111426
23-May-2018	12:16:35	748	18.485	XAMS	1101309
23-May-2018	12:12:00	703	18.485	XAMS	1095789
23-May-2018	12:07:18	715	18.495	XAMS	1090640
23-May-2018	12:01:41	32	18.495	XAMS	1084177
23-May-2018	12:01:41	599	18.495	XAMS	1084175
23-May-2018	12:01:41	74	18.495	XAMS	1084173
23-May-2018	11:55:15	744	18.485	XAMS	1076993
23-May-2018	11:55:07	637	18.49	XAMS	1076841
23-May-2018	11:45:19	759	18.495	XAMS	1065308
23-May-2018	11:43:54	176	18.495	XAMS	1063980
23-May-2018	11:43:54	523	18.495	XAMS	1063978
23-May-2018	11:33:36	679	18.505	XAMS	1052048
23-May-2018	11:28:07	686	18.515	XAMS	1046269
23-May-2018	11:22:10	766	18.495	XAMS	1040650
23-May-2018	11:16:16	253	18.5	XAMS	1034769
23-May-2018	11:16:16	420	18.5	XAMS	1034765
23-May-2018	11:16:16	175	18.5	XAMS	1034750
23-May-2018	11:16:16	490	18.5	XAMS	1034748
23-May-2018	11:06:04	739	18.48	XAMS	1024816
23-May-2018	11:00:17	615	18.475	XAMS	1018380
23-May-2018	11:00:17	132	18.475	XAMS	1018378
23-May-2018	11:00:01	328	18.48	XAMS	1018214
23-May-2018	11:00:01	309	18.48	XAMS	1018212
23-May-2018	10:55:13	87	18.48	XAMS	1012716
23-May-2018	10:55:13	682	18.48	XAMS	1012714
23-May-2018	10:49:27	788	18.48	XAMS	1006562
23-May-2018	10:39:26	748	18.465	XAMS	996438
23-May-2018	10:34:33	638	18.465	XAMS	991762
23-May-2018	10:31:15	666	18.465	XAMS	988733
23-May-2018	10:22:40	45	18.45	XAMS	980235
23-May-2018	10:21:26	732	18.45	XAMS	979213
23-May-2018	10:17:03	176	18.45	XAMS	974881
23-May-2018	10:17:03	586	18.45	XAMS	974879
23-May-2018	10:16:10	619	18.455	XAMS	974101
23-May-2018	10:15:56	39	18.455	XAMS	973932
23-May-2018	10:07:13	781	18.455	XAMS	965276
23-May-2018	10:00:20	738	18.46	XAMS	957732
23-May-2018	09:59:01	84	18.46	XAMS	955965
23-May-2018	09:58:59	26	18.46	XAMS	955883
23-May-2018	09:58:58	22	18.46	XAMS	955880
23-May-2018	09:58:58	1	18.46	XAMS	955865
23-May-2018	09:58:57	183	18.46	XAMS	955861
23-May-2018	09:58:56	7	18.46	XAMS	955834
23-May-2018	09:58:55	370	18.46	XAMS	955827
23-May-2018	09:53:50	9	18.46	XAMS	949043
23-May-2018	09:53:50	702	18.46	XAMS	949041
23-May-2018	09:51:23	165	18.465	XAMS	946056
23-May-2018	09:51:23	400	18.465	XAMS	946054
23-May-2018	09:51:23	194	18.465	XAMS	946052
23-May-2018	09:41:51	678	18.465	XAMS	933321
23-May-2018	09:39:44	304	18.46	XAMS	929438
23-May-2018	09:39:31	428	18.46	XAMS	929238
23-May-2018	09:32:22	751	18.47	XAMS	919631
23-May-2018	09:23:27	183	18.48	XAMS	906334
23-May-2018	09:23:27	562	18.48	XAMS	906336
23-May-2018	09:21:19	520	18.485	XAMS	902908
23-May-2018	09:20:59	211	18.485	XAMS	902491
23-May-2018	09:12:59	775	18.49	XAMS	891655
23-May-2018	09:07:38	160	18.485	XAMS	884112
23-May-2018	09:06:46	603	18.485	XAMS	882470
23-May-2018	09:05:37	727	18.495	XAMS	880050
23-May-2018	08:58:23	693	18.505	XAMS	867071
23-May-2018	08:55:07	757	18.525	XAMS	861591
23-May-2018	08:52:29	197	18.515	XAMS	857205
23-May-2018	08:50:03	667	18.525	XAMS	852367
23-May-2018	08:46:03	632	18.525	XAMS	845256
23-May-2018	08:45:08	14	18.525	XAMS	843916
23-May-2018	08:42:41	789	18.52	XAMS	839374
23-May-2018	08:39:11	660	18.51	XAMS	832994
23-May-2018	08:33:48	719	18.515	XAMS	824186
23-May-2018	08:30:06	392	18.53	XAMS	817920
23-May-2018	08:30:04	240	18.53	XAMS	817816
23-May-2018	08:30:04	100	18.53	XAMS	817814
23-May-2018	08:24:17	762	18.545	XAMS	807165
23-May-2018	08:22:56	687	18.53	XAMS	804733
23-May-2018	08:18:18	377	18.54	XAMS	796062
23-May-2018	08:18:18	286	18.54	XAMS	796060
23-May-2018	08:14:49	745	18.555	XAMS	790528
23-May-2018	08:11:17	205	18.565	XAMS	784748
23-May-2018	08:11:17	512	18.565	XAMS	784746
23-May-2018	08:07:29	749	18.565	XAMS	776419
23-May-2018	08:07:22	767	18.57	XAMS	776180
23-May-2018	08:06:01	730	18.575	XAMS	773330
23-May-2018	08:03:24	316	18.59	XAMS	768447
23-May-2018	08:03:24	469	18.59	XAMS	768445
23-May-2018	07:59:41	643	18.565	XAMS	760449
23-May-2018	07:59:16	703	18.575	XAMS	758931
23-May-2018	07:56:01	146	18.575	XAMS	750304
23-May-2018	07:56:01	47	18.575	XAMS	750302
23-May-2018	07:55:08	489	18.575	XAMS	748239
23-May-2018	07:52:52	693	18.58	XAMS	742761
23-May-2018	07:50:12	766	18.57	XAMS	736289
23-May-2018	07:48:53	786	18.58	XAMS	733187
23-May-2018	07:44:44	781	18.57	XAMS	723260
23-May-2018	07:42:39	46	18.565	XAMS	718667
23-May-2018	07:42:39	710	18.565	XAMS	718665
23-May-2018	07:40:07	655	18.555	XAMS	711413
23-May-2018	07:37:21	719	18.55	XAMS	705433
23-May-2018	07:36:12	637	18.545	XAMS	703198
23-May-2018	07:34:15	761	18.515	XAMS	698759
23-May-2018	07:33:19	761	18.515	XAMS	696211
23-May-2018	07:33:09	685	18.52	XAMS	695800
23-May-2018	07:31:27	757	18.515	XAMS	691459
23-May-2018	07:29:02	660	18.48	XAMS	685392
23-May-2018	07:28:19	718	18.49	XAMS	684154
23-May-2018	07:25:46	773	18.465	XAMS	677907
23-May-2018	07:24:20	215	18.465	XAMS	673335
23-May-2018	07:23:22	429	18.465	XAMS	670680
23-May-2018	07:23:19	732	18.47	XAMS	670253
23-May-2018	07:21:18	119	18.465	XAMS	666305
23-May-2018	07:21:18	631	18.465	XAMS	666303
23-May-2018	07:21:10	694	18.47	XAMS	666028
23-May-2018	07:20:01	495	18.475	XAMS	663958
23-May-2018	07:19:06	239	18.475	XAMS	662258
23-May-2018	07:17:14	773	18.475	XAMS	658805
23-May-2018	07:13:44	692	18.45	XAMS	651536
23-May-2018	07:08:26	646	18.465	XAMS	641061
23-May-2018	07:04:32	722	18.45	XAMS	633593
23-May-2018	07:02:43	692	18.45	XAMS	629987
23-May-2018	07:02:39	661	18.46	XAMS	629905

 

END

 

 

POSSEFFMDFASEEI