Transaction in Own Shares

RNS Number : 2582P

RELX PLC

24 May 2018

 

24 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 120,733 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1636.9877 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,359,152 ordinary shares in treasury, and has 1,049,742,599 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,281,366 shares.

RELX NV announces that today it purchased through UBS Limited 107,496 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4994 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,280,658 ordinary shares in treasury, and has 935,172,457 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,717,558 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:	24 May 2018
Number of ordinary shares purchased:	120,733
Volume weighted average price paid per share (p):	1636.9877

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
24-May-2018	15:28:01	55	1634.50	XLON	1493963
24-May-2018	15:28:01	7	1634.50	XLON	1493952
24-May-2018	15:28:01	342	1634.50	XLON	1493946
24-May-2018	15:28:01	255	1634.50	XLON	1493948
24-May-2018	15:28:01	898	1634.50	XLON	1493958
24-May-2018	15:28:01	4	1634.50	XLON	1493954
24-May-2018	15:28:01	4	1634.50	XLON	1493956
24-May-2018	15:26:49	312	1634.00	XLON	1490147
24-May-2018	15:26:49	390	1634.00	XLON	1490145
24-May-2018	15:26:23	237	1634.00	XLON	1488704
24-May-2018	15:26:23	481	1634.00	XLON	1488700
24-May-2018	15:26:23	6	1633.50	XLON	1488692
24-May-2018	15:26:23	484	1634.00	XLON	1488688
24-May-2018	15:26:23	249	1634.00	XLON	1488686
24-May-2018	15:23:52	706	1633.50	XLON	1480065
24-May-2018	15:20:46	620	1634.00	XLON	1470127
24-May-2018	15:20:46	452	1634.00	XLON	1470125
24-May-2018	15:20:44	42	1634.00	XLON	1469990
24-May-2018	15:19:48	195	1634.00	XLON	1466350
24-May-2018	15:19:35	747	1634.00	XLON	1465394
24-May-2018	15:16:54	718	1634.00	XLON	1456961
24-May-2018	15:16:54	717	1634.00	XLON	1456959
24-May-2018	15:16:54	9	1634.00	XLON	1456957
24-May-2018	15:14:27	293	1633.50	XLON	1448919
24-May-2018	15:12:20	703	1634.00	XLON	1443191
24-May-2018	15:10:53	664	1634.00	XLON	1438231
24-May-2018	15:07:55	712	1633.50	XLON	1429502
24-May-2018	15:05:28	646	1633.50	XLON	1422756
24-May-2018	15:05:28	311	1633.50	XLON	1422739
24-May-2018	15:05:28	339	1633.50	XLON	1422737
24-May-2018	15:03:04	636	1633.50	XLON	1415623
24-May-2018	15:00:33	694	1633.00	XLON	1408377
24-May-2018	14:59:31	744	1634.00	XLON	1402278
24-May-2018	14:56:31	608	1633.50	XLON	1394544
24-May-2018	14:55:42	758	1633.50	XLON	1392417
24-May-2018	14:53:07	758	1634.50	XLON	1385642
24-May-2018	14:52:23	629	1634.50	XLON	1384322
24-May-2018	14:48:17	759	1634.00	XLON	1373757
24-May-2018	14:47:09	703	1635.00	XLON	1370099
24-May-2018	14:46:41	671	1635.00	XLON	1368603
24-May-2018	14:39:56	146	1635.00	XLON	1352749
24-May-2018	14:39:56	500	1635.00	XLON	1352746
24-May-2018	14:39:56	656	1635.00	XLON	1352721
24-May-2018	14:37:36	702	1635.50	XLON	1347221
24-May-2018	14:33:47	652	1635.00	XLON	1336799
24-May-2018	14:31:19	443	1635.50	XLON	1330543
24-May-2018	14:31:19	194	1635.50	XLON	1330541
24-May-2018	14:30:41	709	1636.00	XLON	1329097
24-May-2018	14:27:06	649	1636.00	XLON	1320866
24-May-2018	14:23:48	657	1636.50	XLON	1310835
24-May-2018	14:22:02	172	1637.00	XLON	1306013
24-May-2018	14:22:02	500	1637.00	XLON	1306011
24-May-2018	14:22:02	673	1637.00	XLON	1306009
24-May-2018	14:18:25	647	1636.00	XLON	1295640
24-May-2018	14:14:14	701	1635.50	XLON	1284903
24-May-2018	14:10:49	700	1636.50	XLON	1275780
24-May-2018	14:10:40	619	1637.00	XLON	1275345
24-May-2018	14:08:40	672	1637.00	XLON	1269709
24-May-2018	14:05:47	761	1637.50	XLON	1262820
24-May-2018	14:05:38	698	1638.00	XLON	1262468
24-May-2018	14:01:39	4	1637.00	XLON	1251828
24-May-2018	14:01:39	719	1637.00	XLON	1251830
24-May-2018	13:55:35	707	1637.00	XLON	1235544
24-May-2018	13:54:14	263	1637.50	XLON	1232226
24-May-2018	13:54:14	362	1637.50	XLON	1232224
24-May-2018	13:52:01	116	1638.00	XLON	1226320
24-May-2018	13:52:01	500	1638.00	XLON	1226317
24-May-2018	13:50:39	497	1638.00	XLON	1222579
24-May-2018	13:50:39	255	1638.00	XLON	1222577
24-May-2018	13:48:26	690	1637.00	XLON	1216502
24-May-2018	13:43:55	740	1638.50	XLON	1204140
24-May-2018	13:42:01	659	1637.00	XLON	1200047
24-May-2018	13:39:46	52	1637.50	XLON	1195756
24-May-2018	13:39:46	450	1637.50	XLON	1195754
24-May-2018	13:39:46	156	1637.50	XLON	1195752
24-May-2018	13:35:19	695	1638.00	XLON	1187388
24-May-2018	13:33:33	739	1638.50	XLON	1183868
24-May-2018	13:31:35	28	1638.50	XLON	1179833
24-May-2018	13:31:35	450	1638.50	XLON	1179831
24-May-2018	13:31:35	203	1638.50	XLON	1179829
24-May-2018	13:28:31	7	1637.00	XLON	1171417
24-May-2018	13:28:31	653	1637.00	XLON	1171414
24-May-2018	13:28:31	245	1637.00	XLON	1171412
24-May-2018	13:28:31	723	1637.00	XLON	1171410
24-May-2018	13:28:01	385	1637.50	XLON	1170657
24-May-2018	13:28:01	1,012	1637.50	XLON	1170655
24-May-2018	13:13:08	364	1635.00	XLON	1148240
24-May-2018	13:08:47	635	1635.00	XLON	1141768
24-May-2018	13:08:34	683	1635.50	XLON	1141501
24-May-2018	13:04:19	637	1635.50	XLON	1135460
24-May-2018	13:02:20	303	1635.50	XLON	1132578
24-May-2018	13:02:20	412	1635.50	XLON	1132580
24-May-2018	12:56:21	738	1635.00	XLON	1124155
24-May-2018	12:52:06	650	1634.50	XLON	1118458
24-May-2018	12:48:08	314	1635.50	XLON	1113399
24-May-2018	12:48:08	299	1635.50	XLON	1113397
24-May-2018	12:44:33	693	1636.00	XLON	1108234
24-May-2018	12:40:21	746	1636.00	XLON	1102610
24-May-2018	12:38:21	756	1635.00	XLON	1100094
24-May-2018	12:33:42	665	1634.50	XLON	1094675
24-May-2018	12:30:03	394	1633.50	XLON	1089940
24-May-2018	12:30:03	247	1633.50	XLON	1089938
24-May-2018	12:25:57	352	1633.50	XLON	1084686
24-May-2018	12:25:57	54	1633.50	XLON	1084684
24-May-2018	12:25:57	12	1633.50	XLON	1084682
24-May-2018	12:25:48	331	1633.50	XLON	1084474
24-May-2018	12:21:24	635	1634.50	XLON	1079236
24-May-2018	12:17:41	751	1635.50	XLON	1074720
24-May-2018	12:11:23	696	1635.50	XLON	1068002
24-May-2018	12:08:04	708	1636.00	XLON	1064719
24-May-2018	12:00:07	192	1636.50	XLON	1056182
24-May-2018	12:00:07	250	1636.50	XLON	1056135
24-May-2018	12:00:07	250	1636.50	XLON	1056132
24-May-2018	11:57:56	664	1637.50	XLON	1053466
24-May-2018	11:53:08	732	1638.50	XLON	1048192
24-May-2018	11:51:42	643	1639.00	XLON	1046629
24-May-2018	11:44:45	124	1639.00	XLON	1038092
24-May-2018	11:44:45	611	1639.00	XLON	1038090
24-May-2018	11:39:42	164	1640.00	XLON	1032492
24-May-2018	11:39:42	530	1640.00	XLON	1032490
24-May-2018	11:38:19	626	1640.50	XLON	1031100
24-May-2018	11:32:55	710	1640.50	XLON	1025024
24-May-2018	11:30:15	730	1640.50	XLON	1021947
24-May-2018	11:26:24	647	1640.00	XLON	1017300
24-May-2018	11:22:08	730	1639.50	XLON	1012761
24-May-2018	11:15:56	641	1641.50	XLON	1006079
24-May-2018	11:11:37	388	1642.00	XLON	1001407
24-May-2018	11:11:37	371	1642.00	XLON	1001405
24-May-2018	11:07:05	610	1641.00	XLON	995211
24-May-2018	11:02:26	610	1640.00	XLON	989298
24-May-2018	11:02:20	697	1640.50	XLON	988848
24-May-2018	10:54:21	615	1639.50	XLON	979982
24-May-2018	10:54:21	23	1639.50	XLON	979980
24-May-2018	10:52:00	742	1639.50	XLON	977517
24-May-2018	10:47:29	698	1639.50	XLON	973045
24-May-2018	10:40:49	129	1638.50	XLON	966145
24-May-2018	10:40:29	565	1638.50	XLON	965694
24-May-2018	10:37:16	652	1639.00	XLON	962568
24-May-2018	10:33:29	659	1637.50	XLON	958647
24-May-2018	10:30:01	1	1637.00	XLON	955344
24-May-2018	10:29:41	689	1637.50	XLON	954904
24-May-2018	10:24:21	684	1638.50	XLON	949464
24-May-2018	10:20:16	705	1639.50	XLON	945028
24-May-2018	10:14:45	754	1640.00	XLON	939179
24-May-2018	10:10:40	658	1639.00	XLON	934893
24-May-2018	10:10:37	739	1639.50	XLON	934820
24-May-2018	10:00:53	659	1639.00	XLON	923772
24-May-2018	09:54:02	447	1639.50	XLON	913975
24-May-2018	09:54:02	219	1639.50	XLON	913973
24-May-2018	09:51:38	128	1638.50	XLON	909954
24-May-2018	09:51:38	551	1638.50	XLON	909952
24-May-2018	09:51:37	641	1639.00	XLON	909917
24-May-2018	09:42:40	699	1639.00	XLON	894493
24-May-2018	09:40:44	643	1639.50	XLON	891457
24-May-2018	09:35:58	432	1638.50	XLON	884338
24-May-2018	09:35:58	322	1638.50	XLON	884336
24-May-2018	09:32:22	63	1638.00	XLON	879045
24-May-2018	09:32:22	595	1638.00	XLON	879043
24-May-2018	09:32:22	738	1638.00	XLON	879029
24-May-2018	09:28:28	470	1638.50	XLON	873561
24-May-2018	09:28:28	275	1638.50	XLON	873559
24-May-2018	09:19:50	644	1638.00	XLON	861149
24-May-2018	09:15:48	249	1637.00	XLON	855722
24-May-2018	09:15:48	393	1637.00	XLON	855720
24-May-2018	09:11:48	697	1637.50	XLON	849837
24-May-2018	09:09:09	703	1637.00	XLON	845888
24-May-2018	09:08:26	716	1637.50	XLON	844920
24-May-2018	09:06:30	725	1637.00	XLON	841970
24-May-2018	08:58:59	334	1636.50	XLON	829463
24-May-2018	08:58:59	362	1636.50	XLON	829461
24-May-2018	08:56:16	688	1636.00	XLON	825176
24-May-2018	08:56:15	637	1636.50	XLON	825137
24-May-2018	08:50:32	701	1633.00	XLON	816703
24-May-2018	08:47:32	695	1633.50	XLON	811088
24-May-2018	08:46:25	695	1634.50	XLON	808778
24-May-2018	08:42:21	306	1636.00	XLON	800995
24-May-2018	08:42:21	450	1636.00	XLON	800993
24-May-2018	08:42:21	4	1636.00	XLON	800991
24-May-2018	08:41:21	649	1636.00	XLON	798635
24-May-2018	08:39:41	611	1636.00	XLON	795828
24-May-2018	08:37:30	177	1635.00	XLON	791568
24-May-2018	08:37:30	500	1635.00	XLON	791566
24-May-2018	08:34:36	629	1634.50	XLON	786792
24-May-2018	08:32:37	719	1635.50	XLON	783877
24-May-2018	08:29:29	669	1636.00	XLON	778695
24-May-2018	08:25:59	672	1636.00	XLON	773325
24-May-2018	08:23:49	725	1636.50	XLON	768963
24-May-2018	08:21:34	508	1637.50	XLON	765137
24-May-2018	08:21:34	235	1637.50	XLON	765135
24-May-2018	08:17:51	15	1638.50	XLON	759462
24-May-2018	08:17:51	495	1638.50	XLON	759460
24-May-2018	08:17:51	185	1638.50	XLON	759458
24-May-2018	08:16:17	686	1640.50	XLON	757100
24-May-2018	08:14:41	703	1640.50	XLON	754805
24-May-2018	08:13:09	703	1640.00	XLON	752342
24-May-2018	08:11:23	373	1640.00	XLON	749281
24-May-2018	08:11:23	700	1640.00	XLON	749279
24-May-2018	08:11:23	356	1640.00	XLON	749271
24-May-2018	08:11:23	896	1640.00	XLON	749273
24-May-2018	08:03:56	687	1638.00	XLON	735734
24-May-2018	08:01:40	597	1638.50	XLON	732096
24-May-2018	08:01:36	388	1638.50	XLON	731967
24-May-2018	08:01:35	71	1639.00	XLON	731950
24-May-2018	08:01:35	676	1639.00	XLON	731948
24-May-2018	07:59:51	179	1637.50	XLON	728942
24-May-2018	07:59:51	485	1637.50	XLON	728940
24-May-2018	07:59:51	322	1637.50	XLON	728938
24-May-2018	07:59:51	713	1637.50	XLON	728936
24-May-2018	07:52:59	5	1637.00	XLON	709333
24-May-2018	07:52:59	613	1637.00	XLON	709331
24-May-2018	07:46:21	492	1636.00	XLON	694520
24-May-2018	07:46:21	159	1636.00	XLON	694518
24-May-2018	07:46:09	697	1636.00	XLON	694148
24-May-2018	07:43:10	721	1636.50	XLON	687672
24-May-2018	07:37:56	626	1637.50	XLON	676836
24-May-2018	07:36:10	127	1637.00	XLON	673374
24-May-2018	07:36:10	522	1637.00	XLON	673372
24-May-2018	07:35:36	700	1637.50	XLON	672267
24-May-2018	07:35:34	140	1637.50	XLON	672095
24-May-2018	07:35:34	500	1637.50	XLON	672053
24-May-2018	07:31:22	621	1637.50	XLON	663542
24-May-2018	07:30:53	649	1638.00	XLON	662522
24-May-2018	07:28:50	744	1637.50	XLON	658352
24-May-2018	07:25:57	578	1636.50	XLON	652735
24-May-2018	07:25:52	38	1636.50	XLON	652602
24-May-2018	07:24:19	760	1637.50	XLON	649840
24-May-2018	07:23:21	762	1638.00	XLON	647823
24-May-2018	07:22:27	595	1638.50	XLON	646062
24-May-2018	07:22:27	16	1638.50	XLON	646064
24-May-2018	07:21:03	655	1638.00	XLON	643370
24-May-2018	07:19:27	612	1638.00	XLON	639782
24-May-2018	07:19:27	44	1638.00	XLON	639780
24-May-2018	07:18:14	490	1639.00	XLON	637041
24-May-2018	07:18:14	127	1639.00	XLON	637039
24-May-2018	07:16:34	178	1639.00	XLON	633732
24-May-2018	07:16:34	581	1639.00	XLON	633730
24-May-2018	07:16:06	703	1639.50	XLON	632716
24-May-2018	07:14:44	32	1639.00	XLON	629263
24-May-2018	07:14:34	680	1639.00	XLON	628988
24-May-2018	07:13:03	760	1638.50	XLON	625542
24-May-2018	07:12:44	698	1639.00	XLON	624987
24-May-2018	07:11:17	620	1639.50	XLON	621800
24-May-2018	07:11:17	656	1640.00	XLON	621798

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:	24 May 2018
Number of ordinary shares purchased:	107,496
Volume weighted average price paid per share (€):	18.4994

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
24-May-2018	15:28:41	844	18.49	XAMS	1495982
24-May-2018	15:28:37	59	18.49	XAMS	1495822
24-May-2018	15:28:34	11	18.485	XAMS	1495710
24-May-2018	15:28:34	10	18.485	XAMS	1495706
24-May-2018	15:28:34	14	18.485	XAMS	1495702
24-May-2018	15:28:34	37	18.485	XAMS	1495698
24-May-2018	15:28:34	11	18.485	XAMS	1495694
24-May-2018	15:28:34	2	18.485	XAMS	1495692
24-May-2018	15:27:12	752	18.485	XAMS	1491269
24-May-2018	15:24:29	727	18.485	XAMS	1482404
24-May-2018	15:24:20	977	18.49	XAMS	1481855
24-May-2018	15:21:17	742	18.485	XAMS	1471883
24-May-2018	15:19:48	960	18.49	XAMS	1466344
24-May-2018	15:19:48	568	18.49	XAMS	1466348
24-May-2018	15:19:48	78	18.49	XAMS	1466346
24-May-2018	15:14:45	621	18.48	XAMS	1449810
24-May-2018	15:12:54	686	18.485	XAMS	1444795
24-May-2018	15:12:12	520	18.49	XAMS	1442631
24-May-2018	15:12:12	153	18.49	XAMS	1442629
24-May-2018	15:10:53	57	18.49	XAMS	1438237
24-May-2018	15:10:53	57	18.49	XAMS	1438235
24-May-2018	15:10:53	833	18.49	XAMS	1438233
24-May-2018	15:05:20	750	18.48	XAMS	1422305
24-May-2018	15:05:20	649	18.485	XAMS	1422300
24-May-2018	15:01:25	744	18.47	XAMS	1411500
24-May-2018	15:00:33	270	18.475	XAMS	1408381
24-May-2018	15:00:33	220	18.475	XAMS	1408379
24-May-2018	15:00:33	207	18.475	XAMS	1408383
24-May-2018	15:00:19	719	18.48	XAMS	1406994
24-May-2018	14:56:31	686	18.47	XAMS	1394540
24-May-2018	14:53:33	703	18.475	XAMS	1386796
24-May-2018	14:52:15	161	18.48	XAMS	1384109
24-May-2018	14:52:15	531	18.48	XAMS	1384107
24-May-2018	14:50:30	622	18.48	XAMS	1380030
24-May-2018	14:47:49	680	18.49	XAMS	1371881
24-May-2018	14:47:49	394	18.49	XAMS	1371879
24-May-2018	14:47:10	275	18.49	XAMS	1370152
24-May-2018	14:47:10	669	18.49	XAMS	1370150
24-May-2018	14:39:56	301	18.485	XAMS	1352736
24-May-2018	14:39:56	351	18.485	XAMS	1352734
24-May-2018	14:39:56	15	18.485	XAMS	1352715
24-May-2018	14:39:56	742	18.485	XAMS	1352717
24-May-2018	14:37:39	162	18.48	XAMS	1347322
24-May-2018	14:37:39	540	18.48	XAMS	1347320
24-May-2018	14:33:05	724	18.475	XAMS	1334795
24-May-2018	14:31:06	618	18.49	XAMS	1330028
24-May-2018	14:30:41	182	18.49	XAMS	1329099
24-May-2018	14:30:41	274	18.49	XAMS	1329095
24-May-2018	14:28:38	307	18.49	XAMS	1324109
24-May-2018	14:27:49	646	18.495	XAMS	1322492
24-May-2018	14:23:48	14	18.5	XAMS	1310831
24-May-2018	14:23:48	668	18.5	XAMS	1310829
24-May-2018	14:23:31	736	18.505	XAMS	1310085
24-May-2018	14:18:25	633	18.5	XAMS	1295642
24-May-2018	14:18:16	630	18.505	XAMS	1295372
24-May-2018	14:14:14	71	18.495	XAMS	1284905
24-May-2018	14:14:14	687	18.495	XAMS	1284907
24-May-2018	14:11:00	577	18.5	XAMS	1276517
24-May-2018	14:11:00	105	18.5	XAMS	1276515
24-May-2018	14:10:40	731	18.505	XAMS	1275320
24-May-2018	14:05:38	671	18.5	XAMS	1262470
24-May-2018	14:04:04	193	18.5	XAMS	1257922
24-May-2018	14:03:31	527	18.5	XAMS	1256506
24-May-2018	14:01:35	729	18.505	XAMS	1251724
24-May-2018	13:57:41	674	18.5	XAMS	1240578
24-May-2018	13:57:41	94	18.5	XAMS	1240576
24-May-2018	13:55:48	661	18.515	XAMS	1236024
24-May-2018	13:54:14	646	18.52	XAMS	1232228
24-May-2018	13:50:49	17	18.525	XAMS	1223008
24-May-2018	13:50:49	639	18.525	XAMS	1223010
24-May-2018	13:48:10	256	18.51	XAMS	1215742
24-May-2018	13:48:10	500	18.51	XAMS	1215740
24-May-2018	13:48:10	724	18.51	XAMS	1215724
24-May-2018	13:43:55	658	18.53	XAMS	1204142
24-May-2018	13:42:15	681	18.52	XAMS	1200566
24-May-2018	13:39:48	763	18.52	XAMS	1195821
24-May-2018	13:35:19	741	18.515	XAMS	1187396
24-May-2018	13:35:09	66	18.52	XAMS	1186876
24-May-2018	13:35:09	553	18.52	XAMS	1186874
24-May-2018	13:32:16	664	18.52	XAMS	1181520
24-May-2018	13:31:24	693	18.52	XAMS	1179504
24-May-2018	13:28:01	672	18.505	XAMS	1170659
24-May-2018	13:23:05	500	18.49	XAMS	1163442
24-May-2018	13:23:05	617	18.49	XAMS	1163434
24-May-2018	13:23:05	70	18.49	XAMS	1163436
24-May-2018	13:15:12	183	18.485	XAMS	1150822
24-May-2018	13:15:12	270	18.485	XAMS	1150820
24-May-2018	13:15:12	270	18.485	XAMS	1150818
24-May-2018	13:09:05	733	18.48	XAMS	1142203
24-May-2018	13:08:34	742	18.485	XAMS	1141503
24-May-2018	13:07:37	662	18.485	XAMS	1140333
24-May-2018	13:02:20	237	18.49	XAMS	1132589
24-May-2018	13:02:20	489	18.49	XAMS	1132586
24-May-2018	13:02:20	11	18.49	XAMS	1132584
24-May-2018	12:56:47	678	18.485	XAMS	1124648
24-May-2018	12:48:01	712	18.5	XAMS	1113212
24-May-2018	12:44:33	731	18.505	XAMS	1108231
24-May-2018	12:38:21	149	18.49	XAMS	1100087
24-May-2018	12:38:21	547	18.49	XAMS	1100089
24-May-2018	12:35:40	71	18.49	XAMS	1096949
24-May-2018	12:35:40	601	18.49	XAMS	1096947
24-May-2018	12:29:56	321	18.48	XAMS	1089655
24-May-2018	12:29:56	433	18.48	XAMS	1089653
24-May-2018	12:25:46	390	18.485	XAMS	1084392
24-May-2018	12:25:46	270	18.485	XAMS	1084390
24-May-2018	12:21:38	174	18.5	XAMS	1079448
24-May-2018	12:21:38	248	18.5	XAMS	1079446
24-May-2018	12:20:54	204	18.5	XAMS	1078638
24-May-2018	12:16:06	674	18.515	XAMS	1073058
24-May-2018	12:11:00	438	18.52	XAMS	1067505
24-May-2018	12:11:00	182	18.52	XAMS	1067503
24-May-2018	12:04:01	300	18.52	XAMS	1060619
24-May-2018	12:04:01	451	18.52	XAMS	1060617
24-May-2018	11:57:49	627	18.545	XAMS	1053298
24-May-2018	11:51:51	688	18.55	XAMS	1046744
24-May-2018	11:50:06	740	18.555	XAMS	1044465
24-May-2018	11:42:27	713	18.56	XAMS	1035478
24-May-2018	11:39:42	107	18.57	XAMS	1032498
24-May-2018	11:39:42	270	18.57	XAMS	1032496
24-May-2018	11:39:42	323	18.57	XAMS	1032494
24-May-2018	11:31:50	57	18.57	XAMS	1023698
24-May-2018	11:31:50	677	18.57	XAMS	1023696
24-May-2018	11:26:24	715	18.57	XAMS	1017313
24-May-2018	11:21:46	76	18.565	XAMS	1012381
24-May-2018	11:21:46	400	18.565	XAMS	1012379
24-May-2018	11:21:46	161	18.565	XAMS	1012377
24-May-2018	11:15:56	634	18.59	XAMS	1006081
24-May-2018	11:12:01	215	18.59	XAMS	1001773
24-May-2018	11:12:01	481	18.59	XAMS	1001775
24-May-2018	11:08:26	717	18.605	XAMS	996897
24-May-2018	11:02:45	209	18.585	XAMS	989921
24-May-2018	11:02:45	500	18.585	XAMS	989919
24-May-2018	11:02:35	21	18.585	XAMS	989718
24-May-2018	11:02:22	691	18.585	XAMS	989019
24-May-2018	11:02:19	622	18.59	XAMS	988837
24-May-2018	11:01:42	720	18.59	XAMS	987776
24-May-2018	11:01:42	21	18.59	XAMS	987774
24-May-2018	10:55:21	660	18.565	XAMS	981256
24-May-2018	10:51:59	824	18.565	XAMS	977498
24-May-2018	10:46:05	9	18.55	XAMS	971693
24-May-2018	10:40:28	723	18.555	XAMS	965667
24-May-2018	10:37:16	676	18.555	XAMS	962570
24-May-2018	10:33:29	15	18.54	XAMS	958649
24-May-2018	10:31:02	642	18.535	XAMS	956348
24-May-2018	10:29:40	4	18.535	XAMS	954893
24-May-2018	10:24:25	663	18.535	XAMS	949505
24-May-2018	10:22:03	745	18.545	XAMS	947065
24-May-2018	10:20:16	717	18.545	XAMS	945026
24-May-2018	10:20:16	700	18.55	XAMS	945018
24-May-2018	10:10:37	623	18.535	XAMS	934824
24-May-2018	10:00:45	731	18.52	XAMS	923627
24-May-2018	09:53:53	608	18.535	XAMS	913781
24-May-2018	09:53:44	37	18.535	XAMS	913624
24-May-2018	09:53:40	87	18.535	XAMS	913555
24-May-2018	09:53:40	664	18.535	XAMS	913553
24-May-2018	09:51:37	752	18.52	XAMS	909919
24-May-2018	09:48:00	185	18.5	XAMS	903392
24-May-2018	09:45:04	675	18.505	XAMS	898399
24-May-2018	09:41:12	711	18.525	XAMS	892150
24-May-2018	09:35:57	263	18.51	XAMS	884207
24-May-2018	09:35:57	388	18.51	XAMS	884205
24-May-2018	09:32:22	653	18.5	XAMS	879031
24-May-2018	09:28:28	659	18.5	XAMS	873557
24-May-2018	09:21:26	744	18.495	XAMS	863634
24-May-2018	09:19:50	26	18.485	XAMS	861154
24-May-2018	09:19:50	591	18.485	XAMS	861152
24-May-2018	09:13:37	240	18.49	XAMS	852540
24-May-2018	09:13:37	497	18.49	XAMS	852538
24-May-2018	09:09:56	658	18.485	XAMS	847085
24-May-2018	09:08:32	107	18.485	XAMS	845007
24-May-2018	09:07:01	758	18.485	XAMS	842883
24-May-2018	09:06:29	984	18.49	XAMS	841935
24-May-2018	08:54:04	687	18.47	XAMS	821858
24-May-2018	08:46:08	633	18.465	XAMS	808348
24-May-2018	08:42:21	754	18.485	XAMS	800989
24-May-2018	08:41:21	765	18.48	XAMS	798637
24-May-2018	08:40:19	652	18.48	XAMS	796804
24-May-2018	08:36:31	644	18.47	XAMS	789774
24-May-2018	08:32:37	720	18.475	XAMS	783879
24-May-2018	08:29:05	622	18.46	XAMS	778170
24-May-2018	08:26:16	29	18.465	XAMS	773853
24-May-2018	08:26:04	664	18.465	XAMS	773502
24-May-2018	08:25:38	652	18.47	XAMS	772719
24-May-2018	08:23:45	540	18.475	XAMS	768843
24-May-2018	08:23:45	47	18.475	XAMS	768845
24-May-2018	08:23:45	37	18.475	XAMS	768841
24-May-2018	08:17:14	670	18.49	XAMS	758533
24-May-2018	08:16:15	217	18.505	XAMS	757052
24-May-2018	08:16:15	500	18.505	XAMS	757050
24-May-2018	08:16:15	766	18.505	XAMS	757045
24-May-2018	08:11:23	428	18.49	XAMS	749277
24-May-2018	08:11:23	270	18.49	XAMS	749275
24-May-2018	08:11:04	70	18.49	XAMS	748876
24-May-2018	08:07:38	683	18.47	XAMS	741814
24-May-2018	08:03:56	765	18.46	XAMS	735732
24-May-2018	08:03:02	374	18.46	XAMS	734243
24-May-2018	08:03:02	323	18.46	XAMS	734241
24-May-2018	08:01:50	707	18.465	XAMS	732332
24-May-2018	07:59:41	759	18.465	XAMS	728495
24-May-2018	07:53:44	397	18.455	XAMS	710916
24-May-2018	07:53:44	229	18.455	XAMS	710914
24-May-2018	07:51:59	694	18.445	XAMS	707304
24-May-2018	07:51:59	99	18.445	XAMS	707266
24-May-2018	07:51:54	633	18.445	XAMS	707157
24-May-2018	07:49:32	629	18.425	XAMS	701317
24-May-2018	07:47:01	655	18.435	XAMS	695727
24-May-2018	07:41:28	645	18.44	XAMS	684526
24-May-2018	07:40:22	100	18.45	XAMS	682192
24-May-2018	07:37:46	559	18.45	XAMS	676479
24-May-2018	07:36:16	651	18.445	XAMS	673561
24-May-2018	07:35:25	694	18.45	XAMS	671735
24-May-2018	07:34:44	649	18.455	XAMS	670247
24-May-2018	07:34:32	650	18.46	XAMS	669907
24-May-2018	07:32:30	75	18.455	XAMS	665779
24-May-2018	07:30:50	747	18.455	XAMS	662433
24-May-2018	07:28:58	695	18.45	XAMS	658632
24-May-2018	07:23:21	723	18.465	XAMS	647825
24-May-2018	07:22:44	637	18.465	XAMS	646665
24-May-2018	07:22:27	669	18.47	XAMS	646060
24-May-2018	07:18:47	439	18.46	XAMS	638252
24-May-2018	07:18:47	280	18.46	XAMS	638250
24-May-2018	07:16:34	696	18.46	XAMS	633728
24-May-2018	07:11:17	625	18.465	XAMS	621846
24-May-2018	07:11:17	515	18.47	XAMS	621804
24-May-2018	07:11:17	172	18.47	XAMS	621802
24-May-2018	07:11:16	664	18.475	XAMS	621784

 

END

 

 

POSSEAFMLFASEDI