Transaction in Own Shares

RNS Number : 4051P

RELX PLC

25 May 2018

 

25 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 121,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1648.2290 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,480,152 ordinary shares in treasury, and has 1,049,621,599 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,402,366 shares.

RELX NV announces that today it purchased through UBS Limited 107,734 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.6580 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,388,392 ordinary shares in treasury, and has 935,064,723 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,825,292 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:	25 May 2018
Number of ordinary shares purchased:	121,000
Volume weighted average price paid per share (p):	1648.2290

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
25-May-2018	15:27:33	757	1647.50	XLON	1518957
25-May-2018	15:27:12	702	1648.00	XLON	1517979
25-May-2018	15:27:06	225	1648.00	XLON	1517777
25-May-2018	15:26:54	406	1648.00	XLON	1517238
25-May-2018	15:26:40	685	1648.50	XLON	1516494
25-May-2018	15:23:13	737	1648.50	XLON	1505777
25-May-2018	15:22:02	380	1649.00	XLON	1502111
25-May-2018	15:22:02	255	1649.00	XLON	1502109
25-May-2018	15:21:10	436	1649.00	XLON	1499623
25-May-2018	15:20:37	191	1649.00	XLON	1497727
25-May-2018	15:20:27	266	1649.50	XLON	1497298
25-May-2018	15:20:27	439	1649.50	XLON	1497296
25-May-2018	15:18:52	214	1649.00	XLON	1491642
25-May-2018	15:18:44	100	1649.00	XLON	1491244
25-May-2018	15:18:40	386	1649.00	XLON	1491004
25-May-2018	15:18:39	627	1649.00	XLON	1490942
25-May-2018	15:18:39	219	1649.00	XLON	1490940
25-May-2018	15:18:39	300	1649.00	XLON	1490938
25-May-2018	15:18:29	100	1649.00	XLON	1490488
25-May-2018	15:14:29	203	1648.50	XLON	1479234
25-May-2018	15:14:29	440	1648.50	XLON	1479232
25-May-2018	15:12:33	741	1649.00	XLON	1474128
25-May-2018	15:10:33	100	1648.50	XLON	1468998
25-May-2018	15:10:33	644	1648.50	XLON	1468996
25-May-2018	15:10:03	11	1648.50	XLON	1467821
25-May-2018	15:10:03	620	1648.50	XLON	1467819
25-May-2018	15:06:58	708	1647.50	XLON	1458544
25-May-2018	15:06:29	38	1648.00	XLON	1457550
25-May-2018	15:06:29	676	1648.00	XLON	1457548
25-May-2018	15:04:33	43	1648.00	XLON	1451644
25-May-2018	15:04:33	626	1648.00	XLON	1451646
25-May-2018	15:02:02	138	1647.50	XLON	1444545
25-May-2018	15:02:02	483	1647.50	XLON	1444543
25-May-2018	14:59:33	668	1647.00	XLON	1435495
25-May-2018	14:58:54	670	1647.00	XLON	1433177
25-May-2018	14:55:21	545	1647.00	XLON	1425121
25-May-2018	14:55:05	357	1647.00	XLON	1424484
25-May-2018	14:54:52	757	1647.50	XLON	1423981
25-May-2018	14:51:27	211	1647.00	XLON	1416426
25-May-2018	14:51:27	433	1647.00	XLON	1416419
25-May-2018	14:47:52	670	1648.50	XLON	1408129
25-May-2018	14:46:46	324	1649.00	XLON	1405667
25-May-2018	14:46:46	302	1649.00	XLON	1405665
25-May-2018	14:44:06	707	1649.00	XLON	1398551
25-May-2018	14:41:54	666	1649.00	XLON	1393331
25-May-2018	14:41:29	636	1649.50	XLON	1392600
25-May-2018	14:36:43	752	1649.00	XLON	1380363
25-May-2018	14:35:27	712	1649.50	XLON	1376941
25-May-2018	14:35:25	771	1650.00	XLON	1376876
25-May-2018	14:33:26	675	1649.50	XLON	1372530
25-May-2018	14:28:01	210	1647.50	XLON	1359897
25-May-2018	14:28:01	456	1647.50	XLON	1359895
25-May-2018	14:27:05	411	1647.00	XLON	1357757
25-May-2018	14:23:08	320	1647.50	XLON	1347419
25-May-2018	14:23:08	398	1647.50	XLON	1347417
25-May-2018	14:21:20	722	1648.00	XLON	1342986
25-May-2018	14:19:15	656	1649.00	XLON	1337689
25-May-2018	14:16:57	682	1649.00	XLON	1332329
25-May-2018	14:15:20	718	1649.00	XLON	1327211
25-May-2018	14:11:11	639	1650.00	XLON	1317623
25-May-2018	14:09:11	745	1650.50	XLON	1312451
25-May-2018	14:06:06	742	1651.00	XLON	1304742
25-May-2018	14:03:25	703	1651.00	XLON	1297942
25-May-2018	14:02:56	109	1651.50	XLON	1296542
25-May-2018	14:02:56	565	1651.50	XLON	1296544
25-May-2018	14:00:10	118	1650.00	XLON	1289162
25-May-2018	14:00:10	147	1650.00	XLON	1289160
25-May-2018	14:00:10	386	1650.00	XLON	1289158
25-May-2018	13:59:32	724	1650.50	XLON	1286927
25-May-2018	13:53:55	741	1650.50	XLON	1272947
25-May-2018	13:53:55	75	1650.50	XLON	1272923
25-May-2018	13:53:55	554	1650.50	XLON	1272921
25-May-2018	13:51:35	740	1650.50	XLON	1267147
25-May-2018	13:50:33	614	1650.50	XLON	1264259
25-May-2018	13:48:34	753	1650.50	XLON	1259596
25-May-2018	13:43:18	528	1649.50	XLON	1247670
25-May-2018	13:43:18	11	1649.50	XLON	1247672
25-May-2018	13:43:18	123	1649.50	XLON	1247668
25-May-2018	13:41:48	712	1650.00	XLON	1243933
25-May-2018	13:40:54	690	1649.50	XLON	1242121
25-May-2018	13:36:12	233	1649.00	XLON	1230790
25-May-2018	13:36:12	423	1649.00	XLON	1230788
25-May-2018	13:34:32	726	1649.50	XLON	1226092
25-May-2018	13:33:00	642	1649.50	XLON	1221817
25-May-2018	13:29:46	633	1648.50	XLON	1207764
25-May-2018	13:25:47	226	1650.00	XLON	1200722
25-May-2018	13:25:47	461	1650.00	XLON	1200720
25-May-2018	13:23:32	754	1649.00	XLON	1195659
25-May-2018	13:18:18	111	1649.00	XLON	1184141
25-May-2018	13:18:18	600	1649.00	XLON	1184139
25-May-2018	13:17:12	214	1649.00	XLON	1180829
25-May-2018	13:17:12	279	1649.00	XLON	1180827
25-May-2018	13:17:12	157	1649.00	XLON	1180831
25-May-2018	13:11:17	704	1648.50	XLON	1169612
25-May-2018	13:06:44	727	1648.50	XLON	1161515
25-May-2018	13:04:05	146	1649.50	XLON	1156214
25-May-2018	13:04:05	572	1649.50	XLON	1156212
25-May-2018	12:58:36	669	1649.50	XLON	1146255
25-May-2018	12:55:04	400	1649.50	XLON	1141112
25-May-2018	12:55:04	315	1649.50	XLON	1141110
25-May-2018	12:53:36	390	1650.00	XLON	1139107
25-May-2018	12:53:36	298	1650.00	XLON	1139105
25-May-2018	12:47:15	616	1649.50	XLON	1130784
25-May-2018	12:43:55	726	1650.00	XLON	1125965
25-May-2018	12:37:05	714	1651.50	XLON	1117571
25-May-2018	12:34:12	630	1652.00	XLON	1114204
25-May-2018	12:34:01	670	1652.50	XLON	1113947
25-May-2018	12:30:04	645	1650.50	XLON	1107462
25-May-2018	12:30:00	640	1651.00	XLON	1107299
25-May-2018	12:29:03	406	1651.50	XLON	1105811
25-May-2018	12:29:03	230	1651.50	XLON	1105809
25-May-2018	12:25:46	327	1651.50	XLON	1101525
25-May-2018	12:25:46	313	1651.50	XLON	1101523
25-May-2018	12:18:25	638	1649.50	XLON	1092328
25-May-2018	12:11:51	400	1647.50	XLON	1083598
25-May-2018	12:04:53	698	1646.50	XLON	1075534
25-May-2018	11:59:35	206	1647.00	XLON	1067784
25-May-2018	11:59:35	527	1647.00	XLON	1067782
25-May-2018	11:56:29	750	1647.00	XLON	1063971
25-May-2018	11:50:12	632	1647.00	XLON	1054403
25-May-2018	11:45:54	641	1647.50	XLON	1048246
25-May-2018	11:41:41	610	1646.50	XLON	1043507
25-May-2018	11:35:48	694	1646.00	XLON	1035035
25-May-2018	11:32:42	56	1646.50	XLON	1031157
25-May-2018	11:32:42	640	1646.50	XLON	1031155
25-May-2018	11:25:27	627	1646.00	XLON	1022115
25-May-2018	11:20:08	760	1646.50	XLON	1015676
25-May-2018	11:16:11	647	1647.00	XLON	1011715
25-May-2018	11:10:58	618	1647.50	XLON	1005193
25-May-2018	11:09:05	370	1647.50	XLON	1002872
25-May-2018	11:09:05	253	1647.50	XLON	1002870
25-May-2018	11:04:09	677	1646.50	XLON	996588
25-May-2018	11:03:36	637	1647.00	XLON	996029
25-May-2018	10:59:02	213	1647.00	XLON	990401
25-May-2018	10:59:02	443	1647.00	XLON	990399
25-May-2018	10:57:54	618	1647.00	XLON	988830
25-May-2018	10:55:38	699	1646.50	XLON	986216
25-May-2018	10:47:37	673	1647.00	XLON	977892
25-May-2018	10:47:13	669	1647.50	XLON	977609
25-May-2018	10:41:17	655	1647.00	XLON	970849
25-May-2018	10:35:04	678	1647.00	XLON	963883
25-May-2018	10:31:58	681	1646.50	XLON	960711
25-May-2018	10:30:23	650	1646.50	XLON	958828
25-May-2018	10:24:42	631	1646.00	XLON	951979
25-May-2018	10:21:44	661	1644.00	XLON	948945
25-May-2018	10:18:48	755	1643.00	XLON	945517
25-May-2018	10:12:00	1	1643.50	XLON	937348
25-May-2018	10:12:00	755	1643.50	XLON	937346
25-May-2018	10:06:24	620	1642.50	XLON	930968
25-May-2018	10:01:55	4	1642.50	XLON	925621
25-May-2018	10:01:55	740	1642.50	XLON	925619
25-May-2018	10:01:08	735	1643.00	XLON	924815
25-May-2018	10:01:08	695	1643.50	XLON	924810
25-May-2018	09:55:37	640	1642.50	XLON	915393
25-May-2018	09:47:42	201	1642.50	XLON	902777
25-May-2018	09:47:42	250	1642.50	XLON	902775
25-May-2018	09:47:42	250	1642.50	XLON	902773
25-May-2018	09:47:42	621	1642.50	XLON	902771
25-May-2018	09:47:42	653	1642.50	XLON	902769
25-May-2018	09:40:40	739	1642.50	XLON	892862
25-May-2018	09:37:34	713	1643.00	XLON	887858
25-May-2018	09:32:40	4	1644.00	XLON	881147
25-May-2018	09:32:40	656	1644.00	XLON	881145
25-May-2018	09:28:23	12	1644.00	XLON	875405
25-May-2018	09:28:23	738	1644.00	XLON	875403
25-May-2018	09:25:05	621	1644.00	XLON	869536
25-May-2018	09:21:39	698	1645.00	XLON	863213
25-May-2018	09:17:36	16	1644.50	XLON	857069
25-May-2018	09:17:31	343	1644.50	XLON	856958
25-May-2018	09:17:31	360	1644.50	XLON	856960
25-May-2018	09:17:06	699	1646.00	XLON	855920
25-May-2018	09:14:54	683	1646.50	XLON	852646
25-May-2018	09:07:04	743	1646.00	XLON	842277
25-May-2018	09:02:51	713	1646.50	XLON	836229
25-May-2018	09:02:29	660	1647.50	XLON	835647
25-May-2018	08:59:56	716	1647.50	XLON	830828
25-May-2018	08:56:04	147	1648.50	XLON	824655
25-May-2018	08:56:04	612	1648.50	XLON	824653
25-May-2018	08:55:49	737	1649.50	XLON	824305
25-May-2018	08:49:54	689	1649.50	XLON	814245
25-May-2018	08:45:53	27	1649.50	XLON	806474
25-May-2018	08:45:53	717	1649.50	XLON	806472
25-May-2018	08:41:37	660	1649.50	XLON	798337
25-May-2018	08:41:36	544	1650.50	XLON	798264
25-May-2018	08:41:36	134	1650.50	XLON	798266
25-May-2018	08:39:04	580	1649.50	XLON	793323
25-May-2018	08:39:04	99	1649.50	XLON	793321
25-May-2018	08:34:08	541	1649.00	XLON	784815
25-May-2018	08:34:08	124	1649.00	XLON	784813
25-May-2018	08:32:27	736	1650.50	XLON	782208
25-May-2018	08:29:50	423	1650.00	XLON	778102
25-May-2018	08:29:50	284	1650.00	XLON	778098
25-May-2018	08:29:50	288	1650.50	XLON	778046
25-May-2018	08:29:50	303	1650.50	XLON	778044
25-May-2018	08:29:50	81	1650.50	XLON	778012
25-May-2018	08:23:11	362	1650.00	XLON	767350
25-May-2018	08:23:11	190	1650.00	XLON	767348
25-May-2018	08:23:11	115	1650.00	XLON	767346
25-May-2018	08:17:12	626	1650.00	XLON	757422
25-May-2018	08:13:21	612	1649.00	XLON	751240
25-May-2018	08:10:21	744	1648.50	XLON	746105
25-May-2018	08:08:33	220	1647.50	XLON	741108
25-May-2018	08:08:33	534	1647.50	XLON	741106
25-May-2018	08:06:08	371	1647.50	XLON	737275
25-May-2018	08:06:08	278	1647.50	XLON	737273
25-May-2018	08:03:44	751	1648.50	XLON	733262
25-May-2018	08:00:01	686	1649.00	XLON	727414
25-May-2018	07:56:31	720	1648.50	XLON	718157
25-May-2018	07:51:36	13	1649.00	XLON	706839
25-May-2018	07:51:36	284	1649.00	XLON	706837
25-May-2018	07:51:36	424	1649.00	XLON	706832
25-May-2018	07:47:00	723	1650.50	XLON	695800
25-May-2018	07:46:58	649	1651.00	XLON	695688
25-May-2018	07:46:53	640	1651.50	XLON	695515
25-May-2018	07:46:53	42	1651.50	XLON	695517
25-May-2018	07:40:46	264	1648.00	XLON	683714
25-May-2018	07:40:46	360	1648.00	XLON	683712
25-May-2018	07:37:19	511	1647.50	XLON	677158
25-May-2018	07:37:19	158	1647.50	XLON	677156
25-May-2018	07:35:56	646	1648.00	XLON	674512
25-May-2018	07:31:44	704	1648.00	XLON	666401
25-May-2018	07:31:12	683	1648.50	XLON	665398
25-May-2018	07:29:33	715	1648.00	XLON	662156
25-May-2018	07:28:01	678	1648.50	XLON	659496
25-May-2018	07:25:52	741	1648.00	XLON	654773
25-May-2018	07:21:52	382	1648.50	XLON	647146
25-May-2018	07:21:48	230	1648.50	XLON	647050
25-May-2018	07:21:22	676	1649.50	XLON	646066
25-May-2018	07:19:06	759	1651.00	XLON	641337
25-May-2018	07:18:00	674	1650.00	XLON	638921
25-May-2018	07:15:58	618	1650.50	XLON	635616
25-May-2018	07:14:43	651	1651.00	XLON	632885
25-May-2018	07:13:29	147	1653.00	XLON	631030
25-May-2018	07:13:29	570	1653.00	XLON	631028
25-May-2018	07:13:26	649	1653.50	XLON	630989
25-May-2018	07:12:03	760	1653.50	XLON	628575
25-May-2018	07:06:33	707	1648.50	XLON	618186
25-May-2018	07:06:30	671	1649.00	XLON	618077
25-May-2018	07:02:41	697	1647.50	XLON	610005
25-May-2018	07:02:38	628	1647.50	XLON	609918
25-May-2018	07:02:34	910	1648.00	XLON	609791
25-May-2018	07:02:19	678	1648.50	XLON	609114
25-May-2018	07:02:19	439	1648.50	XLON	609112
25-May-2018	07:02:19	257	1648.50	XLON	609110

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:	25 May 2018
Number of ordinary shares purchased:	107,734
Volume weighted average price paid per share (€):	18.6580

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
25-May-2018	15:27:41	153	18.665	XAMS	1519250
25-May-2018	15:27:41	507	18.665	XAMS	1519246
25-May-2018	15:27:21	47	18.675	XAMS	1518449
25-May-2018	15:27:21	224	18.675	XAMS	1518445
25-May-2018	15:27:21	466	18.675	XAMS	1518447
25-May-2018	15:27:11	620	18.68	XAMS	1517930
25-May-2018	15:26:42	50	18.68	XAMS	1516589
25-May-2018	15:26:42	635	18.68	XAMS	1516587
25-May-2018	15:23:33	727	18.675	XAMS	1506720
25-May-2018	15:23:33	686	18.675	XAMS	1506718
25-May-2018	15:20:27	582	18.675	XAMS	1497294
25-May-2018	15:20:27	94	18.675	XAMS	1497292
25-May-2018	15:20:27	805	18.675	XAMS	1497290
25-May-2018	15:19:54	24	18.675	XAMS	1495143
25-May-2018	15:18:42	303	18.67	XAMS	1491103
25-May-2018	15:18:09	100	18.67	XAMS	1489681
25-May-2018	15:15:58	178	18.67	XAMS	1483862
25-May-2018	15:14:25	662	18.67	XAMS	1478925
25-May-2018	15:12:36	298	18.675	XAMS	1474271
25-May-2018	15:12:36	236	18.675	XAMS	1474269
25-May-2018	15:12:36	136	18.675	XAMS	1474267
25-May-2018	15:11:59	717	18.675	XAMS	1472699
25-May-2018	15:11:59	42	18.675	XAMS	1472697
25-May-2018	15:06:43	740	18.665	XAMS	1458059
25-May-2018	15:06:25	880	18.67	XAMS	1457258
25-May-2018	15:02:02	621	18.665	XAMS	1444547
25-May-2018	14:59:40	660	18.655	XAMS	1435898
25-May-2018	14:58:55	268	18.66	XAMS	1433337
25-May-2018	14:58:55	400	18.66	XAMS	1433335
25-May-2018	14:58:55	187	18.66	XAMS	1433339
25-May-2018	14:58:54	961	18.66	XAMS	1433189
25-May-2018	14:58:54	168	18.66	XAMS	1433187
25-May-2018	14:51:27	338	18.64	XAMS	1416456
25-May-2018	14:51:27	358	18.64	XAMS	1416454
25-May-2018	14:48:43	431	18.65	XAMS	1410221
25-May-2018	14:48:43	282	18.65	XAMS	1410219
25-May-2018	14:47:52	658	18.665	XAMS	1408127
25-May-2018	14:44:06	767	18.67	XAMS	1398570
25-May-2018	14:44:06	656	18.675	XAMS	1398549
25-May-2018	14:41:54	140	18.675	XAMS	1393338
25-May-2018	14:41:54	400	18.675	XAMS	1393336
25-May-2018	14:41:54	137	18.675	XAMS	1393334
25-May-2018	14:36:50	669	18.675	XAMS	1380689
25-May-2018	14:33:40	462	18.68	XAMS	1373098
25-May-2018	14:33:40	260	18.68	XAMS	1373096
25-May-2018	14:33:24	755	18.685	XAMS	1372436
25-May-2018	14:30:05	677	18.66	XAMS	1364949
25-May-2018	14:28:01	668	18.66	XAMS	1359893
25-May-2018	14:23:43	412	18.665	XAMS	1348604
25-May-2018	14:23:43	285	18.665	XAMS	1348602
25-May-2018	14:21:51	674	18.68	XAMS	1344214
25-May-2018	14:19:19	140	18.695	XAMS	1337872
25-May-2018	14:19:18	107	18.695	XAMS	1337841
25-May-2018	14:19:15	443	18.695	XAMS	1337648
25-May-2018	14:16:57	652	18.695	XAMS	1332355
25-May-2018	14:16:57	663	18.695	XAMS	1332327
25-May-2018	14:11:46	646	18.695	XAMS	1319006
25-May-2018	14:11:46	82	18.695	XAMS	1319004
25-May-2018	14:09:10	635	18.7	XAMS	1312317
25-May-2018	14:08:24	702	18.705	XAMS	1310288
25-May-2018	14:05:50	753	18.7	XAMS	1303836
25-May-2018	14:03:52	80	18.695	XAMS	1299151
25-May-2018	14:02:56	636	18.695	XAMS	1296540
25-May-2018	14:00:10	682	18.675	XAMS	1289156
25-May-2018	14:00:00	761	18.68	XAMS	1288472
25-May-2018	13:54:25	116	18.67	XAMS	1274580
25-May-2018	13:54:25	600	18.67	XAMS	1274578
25-May-2018	13:53:55	724	18.675	XAMS	1272919
25-May-2018	13:50:24	684	18.68	XAMS	1264016
25-May-2018	13:50:22	822	18.685	XAMS	1263939
25-May-2018	13:45:32	683	18.66	XAMS	1253319
25-May-2018	13:43:18	723	18.67	XAMS	1247718
25-May-2018	13:42:42	637	18.68	XAMS	1246389
25-May-2018	13:42:42	323	18.685	XAMS	1246375
25-May-2018	13:42:42	381	18.685	XAMS	1246373
25-May-2018	13:39:20	301	18.685	XAMS	1238370
25-May-2018	13:39:20	323	18.685	XAMS	1238368
25-May-2018	13:35:12	625	18.685	XAMS	1228159
25-May-2018	13:35:08	629	18.69	XAMS	1228055
25-May-2018	13:32:58	694	18.695	XAMS	1221483
25-May-2018	13:32:58	758	18.695	XAMS	1221478
25-May-2018	13:28:52	667	18.69	XAMS	1205743
25-May-2018	13:25:47	737	18.705	XAMS	1200716
25-May-2018	13:23:33	660	18.69	XAMS	1195705
25-May-2018	13:18:10	733	18.685	XAMS	1183164
25-May-2018	13:14:54	669	18.685	XAMS	1176950
25-May-2018	13:11:17	763	18.685	XAMS	1169608
25-May-2018	13:05:30	770	18.68	XAMS	1159166
25-May-2018	13:03:55	3	18.685	XAMS	1155386
25-May-2018	13:03:55	650	18.685	XAMS	1155384
25-May-2018	12:57:56	105	18.68	XAMS	1145112
25-May-2018	12:57:56	207	18.68	XAMS	1145110
25-May-2018	12:57:56	400	18.68	XAMS	1145104
25-May-2018	12:53:36	723	18.69	XAMS	1139103
25-May-2018	12:51:57	49	18.685	XAMS	1136793
25-May-2018	12:47:15	194	18.68	XAMS	1130788
25-May-2018	12:47:15	460	18.68	XAMS	1130786
25-May-2018	12:44:01	754	18.69	XAMS	1126118
25-May-2018	12:38:03	554	18.7	XAMS	1118830
25-May-2018	12:38:03	157	18.7	XAMS	1118832
25-May-2018	12:35:55	715	18.71	XAMS	1116185
25-May-2018	12:34:12	172	18.71	XAMS	1114202
25-May-2018	12:34:12	300	18.71	XAMS	1114200
25-May-2018	12:34:12	215	18.71	XAMS	1114198
25-May-2018	12:29:03	725	18.705	XAMS	1105807
25-May-2018	12:29:03	727	18.71	XAMS	1105805
25-May-2018	12:27:47	354	18.71	XAMS	1103732
25-May-2018	12:27:47	362	18.71	XAMS	1103730
25-May-2018	12:18:26	505	18.68	XAMS	1092344
25-May-2018	12:18:26	112	18.68	XAMS	1092342
25-May-2018	12:10:25	236	18.655	XAMS	1081872
25-May-2018	12:10:25	429	18.655	XAMS	1081870
25-May-2018	12:04:45	273	18.655	XAMS	1075388
25-May-2018	12:04:45	406	18.655	XAMS	1075390
25-May-2018	11:58:03	731	18.66	XAMS	1065674
25-May-2018	11:56:29	664	18.67	XAMS	1063898
25-May-2018	11:47:56	729	18.645	XAMS	1050767
25-May-2018	11:47:06	773	18.645	XAMS	1049761
25-May-2018	11:32:42	454	18.62	XAMS	1031275
25-May-2018	11:32:42	261	18.62	XAMS	1031273
25-May-2018	11:25:27	197	18.61	XAMS	1022117
25-May-2018	11:25:23	497	18.61	XAMS	1022085
25-May-2018	11:25:23	50	18.61	XAMS	1022083
25-May-2018	11:20:15	672	18.62	XAMS	1015848
25-May-2018	11:13:22	647	18.63	XAMS	1008464
25-May-2018	11:13:22	104	18.63	XAMS	1008462
25-May-2018	11:05:50	750	18.63	XAMS	998646
25-May-2018	11:02:46	698	18.635	XAMS	995074
25-May-2018	10:59:02	549	18.63	XAMS	990112
25-May-2018	10:59:02	78	18.63	XAMS	990110
25-May-2018	10:56:24	194	18.625	XAMS	987178
25-May-2018	10:54:05	766	18.635	XAMS	984599
25-May-2018	10:47:47	51	18.63	XAMS	978089
25-May-2018	10:47:43	643	18.63	XAMS	978002
25-May-2018	10:47:37	768	18.635	XAMS	977890
25-May-2018	10:47:13	767	18.64	XAMS	977611
25-May-2018	10:31:58	222	18.615	XAMS	960715
25-May-2018	10:31:58	416	18.615	XAMS	960713
25-May-2018	10:28:04	683	18.615	XAMS	955941
25-May-2018	10:21:57	676	18.595	XAMS	949134
25-May-2018	10:21:44	500	18.6	XAMS	948947
25-May-2018	10:21:44	125	18.6	XAMS	948949
25-May-2018	10:16:41	654	18.59	XAMS	942812
25-May-2018	10:12:00	332	18.59	XAMS	937378
25-May-2018	10:12:00	433	18.59	XAMS	937376
25-May-2018	10:01:44	700	18.585	XAMS	925361
25-May-2018	10:01:08	735	18.59	XAMS	924817
25-May-2018	09:53:26	717	18.58	XAMS	912005
25-May-2018	09:46:08	682	18.585	XAMS	900506
25-May-2018	09:46:08	37	18.585	XAMS	900504
25-May-2018	09:43:27	709	18.59	XAMS	896812
25-May-2018	09:37:34	134	18.585	XAMS	887864
25-May-2018	09:37:34	526	18.585	XAMS	887862
25-May-2018	09:33:03	750	18.585	XAMS	881682
25-May-2018	09:32:52	762	18.59	XAMS	881409
25-May-2018	09:25:03	689	18.595	XAMS	869416
25-May-2018	09:21:43	722	18.605	XAMS	863329
25-May-2018	09:17:06	353	18.61	XAMS	855924
25-May-2018	09:17:06	337	18.61	XAMS	855922
25-May-2018	09:11:22	714	18.61	XAMS	847938
25-May-2018	09:06:30	432	18.61	XAMS	841579
25-May-2018	09:06:30	230	18.61	XAMS	841577
25-May-2018	09:02:29	291	18.63	XAMS	835642
25-May-2018	09:02:29	402	18.63	XAMS	835640
25-May-2018	08:59:56	627	18.625	XAMS	830831
25-May-2018	08:56:00	309	18.64	XAMS	824495
25-May-2018	08:56:00	395	18.64	XAMS	824493
25-May-2018	08:55:49	682	18.645	XAMS	824296
25-May-2018	08:44:44	645	18.63	XAMS	804485
25-May-2018	08:40:13	699	18.64	XAMS	795383
25-May-2018	08:36:39	161	18.645	XAMS	789533
25-May-2018	08:36:39	127	18.645	XAMS	789529
25-May-2018	08:36:39	584	18.645	XAMS	789531
25-May-2018	08:35:25	500	18.645	XAMS	787137
25-May-2018	08:32:27	716	18.65	XAMS	782206
25-May-2018	08:30:02	208	18.65	XAMS	778523
25-May-2018	08:30:02	500	18.65	XAMS	778521
25-May-2018	08:24:05	761	18.65	XAMS	768843
25-May-2018	08:23:52	711	18.655	XAMS	768359
25-May-2018	08:17:12	663	18.655	XAMS	757424
25-May-2018	08:15:08	560	18.655	XAMS	754239
25-May-2018	08:15:08	173	18.655	XAMS	754237
25-May-2018	08:13:21	693	18.65	XAMS	751238
25-May-2018	08:10:19	106	18.65	XAMS	746044
25-May-2018	08:10:19	635	18.65	XAMS	746046
25-May-2018	08:09:31	675	18.65	XAMS	744963
25-May-2018	08:04:23	593	18.645	XAMS	734517
25-May-2018	08:04:23	85	18.645	XAMS	734515
25-May-2018	08:00:48	704	18.65	XAMS	728651
25-May-2018	08:00:48	47	18.65	XAMS	728649
25-May-2018	08:00:12	260	18.655	XAMS	727703
25-May-2018	08:00:12	400	18.655	XAMS	727701
25-May-2018	07:59:55	707	18.66	XAMS	727255
25-May-2018	07:54:13	709	18.65	XAMS	712801
25-May-2018	07:49:30	670	18.655	XAMS	702310
25-May-2018	07:46:58	568	18.675	XAMS	695686
25-May-2018	07:46:58	137	18.675	XAMS	695684
25-May-2018	07:46:53	678	18.68	XAMS	695513
25-May-2018	07:45:09	499	18.665	XAMS	692285
25-May-2018	07:45:09	188	18.665	XAMS	692283
25-May-2018	07:35:56	663	18.65	XAMS	674510
25-May-2018	07:32:14	694	18.655	XAMS	667406
25-May-2018	07:29:17	660	18.66	XAMS	661776
25-May-2018	07:28:03	682	18.665	XAMS	659580
25-May-2018	07:25:52	749	18.65	XAMS	654771
25-May-2018	07:23:52	687	18.65	XAMS	650897
25-May-2018	07:20:38	172	18.675	XAMS	644631
25-May-2018	07:20:38	499	18.675	XAMS	644629
25-May-2018	07:19:06	477	18.68	XAMS	641341
25-May-2018	07:19:06	235	18.68	XAMS	641339
25-May-2018	07:16:05	753	18.665	XAMS	635860
25-May-2018	07:15:56	640	18.67	XAMS	635434
25-May-2018	07:13:26	586	18.7	XAMS	630987
25-May-2018	07:13:26	80	18.7	XAMS	630985
25-May-2018	07:13:26	643	18.7	XAMS	630983
25-May-2018	07:13:18	683	18.7	XAMS	630656
25-May-2018	07:06:32	645	18.65	XAMS	618136
25-May-2018	07:06:08	662	18.655	XAMS	617285
25-May-2018	07:03:08	729	18.63	XAMS	610941
25-May-2018	07:03:08	24	18.63	XAMS	610939
25-May-2018	07:02:36	573	18.63	XAMS	609884
25-May-2018	07:02:27	122	18.63	XAMS	609445
25-May-2018	07:02:27	395	18.635	XAMS	609443
25-May-2018	07:02:17	303	18.635	XAMS	609048

 

END

 

 

POSSEWFMIFASESI