Transaction in Own Shares

RNS Number : 5921P

RELX PLC

29 May 2018

 

29 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 120,038 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1631.9700 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,600,190 ordinary shares in treasury, and has 1,049,518,157 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,522,404 shares.

RELX NV announces that today it purchased through UBS Limited 106,877 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5469 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,495,269 ordinary shares in treasury, and has 934,969,566 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,932,169 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:	29 May 2018
Number of ordinary shares purchased:	120,038
Volume weighted average price paid per share (p):	1631.9700

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
29-May-2018	15:29:32	565	1635.00	XLON	1972328
29-May-2018	15:29:32	171	1635.00	XLON	1972326
29-May-2018	15:29:32	750	1635.00	XLON	1972324
29-May-2018	15:29:31	200	1634.50	XLON	1972202
29-May-2018	15:29:15	38	1634.50	XLON	1970518
29-May-2018	15:27:00	953	1634.00	XLON	1961871
29-May-2018	15:24:26	636	1634.00	XLON	1951590
29-May-2018	15:23:15	501	1634.50	XLON	1946155
29-May-2018	15:23:15	134	1634.50	XLON	1946153
29-May-2018	15:21:33	58	1634.50	XLON	1939514
29-May-2018	15:21:33	679	1634.50	XLON	1939512
29-May-2018	15:20:00	681	1637.00	XLON	1932352
29-May-2018	15:18:51	731	1636.00	XLON	1926457
29-May-2018	15:18:11	753	1635.50	XLON	1923543
29-May-2018	15:15:57	85	1634.50	XLON	1915007
29-May-2018	15:15:57	652	1634.50	XLON	1915005
29-May-2018	15:15:22	716	1635.00	XLON	1912813
29-May-2018	15:15:22	311	1635.00	XLON	1912811
29-May-2018	15:15:22	279	1635.00	XLON	1912809
29-May-2018	15:15:22	196	1635.00	XLON	1912807
29-May-2018	15:10:14	752	1633.50	XLON	1893328
29-May-2018	15:07:17	167	1632.00	XLON	1882653
29-May-2018	15:07:17	500	1632.00	XLON	1882651
29-May-2018	15:07:17	731	1632.00	XLON	1882649
29-May-2018	15:07:17	698	1632.00	XLON	1882647
29-May-2018	15:00:57	741	1630.00	XLON	1858346
29-May-2018	15:00:10	725	1630.50	XLON	1855018
29-May-2018	14:57:30	743	1629.50	XLON	1843700
29-May-2018	14:54:24	746	1629.00	XLON	1834024
29-May-2018	14:52:46	735	1629.50	XLON	1829670
29-May-2018	14:52:38	757	1629.50	XLON	1829310
29-May-2018	14:52:26	5	1629.50	XLON	1828920
29-May-2018	14:49:37	98	1629.00	XLON	1819623
29-May-2018	14:49:37	277	1629.00	XLON	1819620
29-May-2018	14:49:36	114	1629.00	XLON	1819611
29-May-2018	14:49:36	19	1629.00	XLON	1819609
29-May-2018	14:49:36	251	1629.00	XLON	1819607
29-May-2018	14:47:01	184	1628.50	XLON	1812478
29-May-2018	14:47:01	300	1628.50	XLON	1812476
29-May-2018	14:47:01	243	1628.50	XLON	1812474
29-May-2018	14:42:14	155	1628.50	XLON	1796743
29-May-2018	14:42:14	588	1628.50	XLON	1796741
29-May-2018	14:41:02	736	1629.00	XLON	1793155
29-May-2018	14:37:41	736	1630.00	XLON	1782472
29-May-2018	14:35:06	288	1631.00	XLON	1774248
29-May-2018	14:35:06	326	1631.00	XLON	1774250
29-May-2018	14:33:32	536	1631.50	XLON	1769279
29-May-2018	14:33:32	58	1631.50	XLON	1769277
29-May-2018	14:33:32	75	1631.50	XLON	1769275
29-May-2018	14:30:33	669	1632.00	XLON	1760318
29-May-2018	14:28:02	718	1633.00	XLON	1750791
29-May-2018	14:25:35	695	1632.50	XLON	1743119
29-May-2018	14:23:42	752	1633.50	XLON	1736379
29-May-2018	14:22:06	621	1634.00	XLON	1730892
29-May-2018	14:18:49	638	1633.50	XLON	1720774
29-May-2018	14:18:49	724	1634.00	XLON	1720772
29-May-2018	14:13:51	701	1632.00	XLON	1704120
29-May-2018	14:11:35	751	1632.00	XLON	1696148
29-May-2018	14:11:28	723	1632.50	XLON	1695753
29-May-2018	14:06:20	287	1632.00	XLON	1679423
29-May-2018	14:06:20	265	1632.00	XLON	1679427
29-May-2018	14:06:20	87	1632.00	XLON	1679425
29-May-2018	14:06:20	695	1632.00	XLON	1679416
29-May-2018	14:02:25	706	1631.00	XLON	1665641
29-May-2018	14:01:41	624	1631.00	XLON	1662855
29-May-2018	14:00:30	507	1631.00	XLON	1658660
29-May-2018	14:00:30	123	1631.00	XLON	1658658
29-May-2018	13:56:43	757	1627.00	XLON	1645922
29-May-2018	13:56:18	757	1627.00	XLON	1644714
29-May-2018	13:52:09	145	1626.00	XLON	1631907
29-May-2018	13:52:09	571	1626.00	XLON	1631905
29-May-2018	13:51:18	681	1626.50	XLON	1628872
29-May-2018	13:50:22	661	1626.50	XLON	1625970
29-May-2018	13:47:51	710	1626.00	XLON	1618024
29-May-2018	13:47:07	739	1626.50	XLON	1615865
29-May-2018	13:42:54	621	1626.00	XLON	1603216
29-May-2018	13:40:13	87	1625.50	XLON	1594256
29-May-2018	13:40:13	533	1625.50	XLON	1594254
29-May-2018	13:37:58	718	1625.00	XLON	1581764
29-May-2018	13:35:16	147	1626.00	XLON	1573662
29-May-2018	13:35:16	574	1626.00	XLON	1573660
29-May-2018	13:32:24	441	1626.50	XLON	1563181
29-May-2018	13:32:24	245	1626.50	XLON	1563179
29-May-2018	13:32:24	732	1626.50	XLON	1563177
29-May-2018	13:26:59	725	1626.00	XLON	1543724
29-May-2018	13:26:06	692	1626.50	XLON	1542062
29-May-2018	13:21:22	761	1625.00	XLON	1532586
29-May-2018	13:18:11	591	1627.00	XLON	1525969
29-May-2018	13:18:10	99	1627.00	XLON	1525906
29-May-2018	13:15:45	757	1627.50	XLON	1521444
29-May-2018	13:13:36	625	1629.00	XLON	1517436
29-May-2018	13:09:49	749	1628.00	XLON	1510263
29-May-2018	13:07:51	689	1628.00	XLON	1506315
29-May-2018	13:03:43	113	1626.50	XLON	1498607
29-May-2018	13:01:25	552	1626.50	XLON	1493129
29-May-2018	13:01:12	613	1627.50	XLON	1492657
29-May-2018	12:56:10	662	1627.50	XLON	1483139
29-May-2018	12:52:05	420	1628.00	XLON	1475953
29-May-2018	12:52:05	203	1628.00	XLON	1475951
29-May-2018	12:48:24	321	1628.00	XLON	1469775
29-May-2018	12:48:24	350	1628.00	XLON	1469773
29-May-2018	12:45:42	665	1628.50	XLON	1465308
29-May-2018	12:40:32	696	1629.50	XLON	1456426
29-May-2018	12:38:03	628	1629.50	XLON	1452305
29-May-2018	12:34:27	654	1629.50	XLON	1446569
29-May-2018	12:30:55	674	1630.00	XLON	1440825
29-May-2018	12:25:57	688	1630.00	XLON	1432635
29-May-2018	12:20:19	309	1630.00	XLON	1424041
29-May-2018	12:19:34	357	1630.00	XLON	1422737
29-May-2018	12:15:00	657	1630.00	XLON	1415412
29-May-2018	12:11:31	18	1630.00	XLON	1410461
29-May-2018	12:11:31	329	1630.00	XLON	1410457
29-May-2018	12:11:31	344	1630.00	XLON	1410455
29-May-2018	12:05:39	33	1630.50	XLON	1401413
29-May-2018	12:05:39	710	1630.50	XLON	1401411
29-May-2018	12:02:02	278	1630.50	XLON	1396611
29-May-2018	12:02:02	397	1630.50	XLON	1396609
29-May-2018	11:58:06	710	1630.00	XLON	1390725
29-May-2018	11:50:33	635	1630.00	XLON	1379114
29-May-2018	11:45:02	170	1630.00	XLON	1371180
29-May-2018	11:45:02	512	1630.00	XLON	1371182
29-May-2018	11:45:02	728	1630.00	XLON	1371176
29-May-2018	11:35:11	176	1630.00	XLON	1357887
29-May-2018	11:35:11	520	1630.00	XLON	1357885
29-May-2018	11:31:44	97	1629.50	XLON	1353327
29-May-2018	11:31:44	185	1629.50	XLON	1353325
29-May-2018	11:31:41	413	1629.50	XLON	1353232
29-May-2018	11:26:03	687	1629.00	XLON	1345322
29-May-2018	11:22:12	716	1628.50	XLON	1340145
29-May-2018	11:13:37	600	1630.00	XLON	1328825
29-May-2018	11:13:37	17	1630.00	XLON	1328823
29-May-2018	11:13:37	14	1630.00	XLON	1328821
29-May-2018	11:07:40	615	1630.50	XLON	1320161
29-May-2018	11:03:10	671	1632.00	XLON	1312929
29-May-2018	11:02:57	657	1632.50	XLON	1312353
29-May-2018	10:59:32	659	1632.50	XLON	1306702
29-May-2018	10:58:08	714	1633.00	XLON	1304969
29-May-2018	10:54:39	3	1632.50	XLON	1300505
29-May-2018	10:47:17	663	1633.50	XLON	1289946
29-May-2018	10:45:25	548	1632.50	XLON	1287735
29-May-2018	10:45:25	84	1632.50	XLON	1287733
29-May-2018	10:44:58	645	1633.00	XLON	1286971
29-May-2018	10:35:30	278	1631.00	XLON	1272461
29-May-2018	10:35:30	413	1631.00	XLON	1272459
29-May-2018	10:30:17	215	1632.00	XLON	1264783
29-May-2018	10:30:17	398	1632.00	XLON	1264781
29-May-2018	10:23:48	728	1631.00	XLON	1254911
29-May-2018	10:16:59	733	1631.50	XLON	1245782
29-May-2018	10:12:51	711	1633.50	XLON	1238285
29-May-2018	10:09:34	645	1633.50	XLON	1233559
29-May-2018	10:03:35	395	1633.50	XLON	1224604
29-May-2018	10:03:35	253	1633.50	XLON	1224606
29-May-2018	09:58:45	629	1633.50	XLON	1214502
29-May-2018	09:54:14	751	1633.00	XLON	1201443
29-May-2018	09:51:18	217	1633.50	XLON	1193338
29-May-2018	09:51:18	499	1633.50	XLON	1193336
29-May-2018	09:47:37	44	1634.00	XLON	1182858
29-May-2018	09:47:37	653	1634.00	XLON	1182856
29-May-2018	09:43:22	674	1634.50	XLON	1168682
29-May-2018	09:38:59	724	1634.50	XLON	1157160
29-May-2018	09:35:02	613	1634.50	XLON	1146874
29-May-2018	09:33:12	682	1634.50	XLON	1142021
29-May-2018	09:29:08	750	1633.50	XLON	1131892
29-May-2018	09:29:08	7	1633.50	XLON	1131890
29-May-2018	09:25:56	617	1634.50	XLON	1125131
29-May-2018	09:25:12	659	1634.50	XLON	1123239
29-May-2018	09:18:47	674	1634.00	XLON	1109645
29-May-2018	09:13:17	673	1634.00	XLON	1097596
29-May-2018	09:10:34	208	1634.00	XLON	1091243
29-May-2018	09:10:34	423	1634.00	XLON	1091241
29-May-2018	09:05:50	744	1633.50	XLON	1078497
29-May-2018	09:05:02	662	1634.00	XLON	1076431
29-May-2018	09:00:55	616	1634.50	XLON	1065185
29-May-2018	08:58:28	702	1634.50	XLON	1058617
29-May-2018	08:56:24	676	1635.00	XLON	1052919
29-May-2018	08:51:50	745	1634.00	XLON	1040654
29-May-2018	08:49:27	84	1634.00	XLON	1033284
29-May-2018	08:49:27	650	1634.00	XLON	1033282
29-May-2018	08:46:34	728	1635.00	XLON	1026212
29-May-2018	08:42:10	267	1634.50	XLON	1011954
29-May-2018	08:42:10	350	1634.50	XLON	1011952
29-May-2018	08:38:44	755	1634.50	XLON	1001458
29-May-2018	08:35:56	719	1636.50	XLON	992384
29-May-2018	08:32:17	713	1636.50	XLON	979532
29-May-2018	08:30:30	677	1638.00	XLON	972917
29-May-2018	08:27:59	734	1639.00	XLON	964486
29-May-2018	08:25:43	648	1639.00	XLON	957957
29-May-2018	08:23:35	558	1641.00	XLON	951192
29-May-2018	08:23:35	123	1641.00	XLON	951190
29-May-2018	08:22:30	621	1641.50	XLON	948561
29-May-2018	08:22:30	139	1641.50	XLON	948559
29-May-2018	08:21:48	724	1641.50	XLON	946570
29-May-2018	08:20:14	289	1641.50	XLON	942391
29-May-2018	08:20:14	420	1641.50	XLON	942389
29-May-2018	08:16:27	744	1638.50	XLON	932406
29-May-2018	08:10:23	371	1635.50	XLON	917616
29-May-2018	08:10:23	372	1635.50	XLON	917614
29-May-2018	08:09:17	10	1637.50	XLON	913629
29-May-2018	08:09:17	750	1637.50	XLON	913627
29-May-2018	08:09:17	677	1637.50	XLON	913578
29-May-2018	08:06:15	630	1636.00	XLON	902904
29-May-2018	08:02:01	422	1633.50	XLON	890469
29-May-2018	08:01:56	216	1633.50	XLON	890257
29-May-2018	08:00:07	705	1636.00	XLON	884696
29-May-2018	07:59:12	701	1636.00	XLON	881549
29-May-2018	07:59:06	662	1636.50	XLON	881156
29-May-2018	07:55:15	698	1634.00	XLON	865443
29-May-2018	07:54:44	652	1634.50	XLON	863692
29-May-2018	07:49:50	717	1632.00	XLON	847355
29-May-2018	07:48:02	630	1633.00	XLON	840154
29-May-2018	07:46:36	729	1634.50	XLON	833107
29-May-2018	07:46:27	739	1635.00	XLON	832577
29-May-2018	07:45:06	643	1633.50	XLON	827246
29-May-2018	07:43:10	681	1633.00	XLON	820402
29-May-2018	07:41:49	740	1633.00	XLON	815999
29-May-2018	07:39:00	704	1633.00	XLON	807471
29-May-2018	07:37:38	291	1632.50	XLON	802509
29-May-2018	07:37:36	355	1632.50	XLON	802340
29-May-2018	07:35:49	684	1633.00	XLON	796672
29-May-2018	07:34:20	672	1633.00	XLON	791622
29-May-2018	07:31:41	747	1631.50	XLON	783305
29-May-2018	07:31:16	225	1631.50	XLON	781928
29-May-2018	07:31:16	531	1631.50	XLON	781926
29-May-2018	07:31:16	946	1631.50	XLON	781913
29-May-2018	07:30:37	352	1632.00	XLON	779978
29-May-2018	07:30:37	491	1632.00	XLON	779976
29-May-2018	07:26:50	25	1630.00	XLON	769008
29-May-2018	07:26:50	119	1630.00	XLON	769006
29-May-2018	07:26:50	551	1630.00	XLON	768998
29-May-2018	07:25:50	467	1630.00	XLON	765790
29-May-2018	07:25:48	195	1630.00	XLON	765715
29-May-2018	07:23:01	713	1630.00	XLON	758060
29-May-2018	07:19:33	625	1629.00	XLON	747547
29-May-2018	07:17:58	55	1628.50	XLON	742823
29-May-2018	07:17:58	687	1628.50	XLON	742821
29-May-2018	07:15:10	650	1629.50	XLON	735085
29-May-2018	07:15:05	335	1630.00	XLON	734781
29-May-2018	07:15:05	285	1630.00	XLON	734779
29-May-2018	07:12:07	237	1630.00	XLON	726608
29-May-2018	07:12:07	421	1630.00	XLON	726606

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:	29 May 2018
Number of ordinary shares purchased:	106,877
Volume weighted average price paid per share (€):	18.5469

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
29-May-2018	15:27:53	52	18.585	XAMS	1965143
29-May-2018	15:27:50	336	18.585	XAMS	1964948
29-May-2018	15:27:50	636	18.585	XAMS	1964952
29-May-2018	15:27:50	400	18.585	XAMS	1964950
29-May-2018	15:27:33	100	18.58	XAMS	1963909
29-May-2018	15:27:22	696	18.585	XAMS	1963206
29-May-2018	15:27:22	11	18.585	XAMS	1963204
29-May-2018	15:23:33	474	18.58	XAMS	1947686
29-May-2018	15:23:33	207	18.58	XAMS	1947684
29-May-2018	15:22:24	42	18.585	XAMS	1942713
29-May-2018	15:22:24	201	18.585	XAMS	1942711
29-May-2018	15:22:24	361	18.585	XAMS	1942709
29-May-2018	15:22:24	121	18.585	XAMS	1942705
29-May-2018	15:20:11	679	18.595	XAMS	1933319
29-May-2018	15:20:00	716	18.605	XAMS	1932414
29-May-2018	15:17:21	604	18.58	XAMS	1920391
29-May-2018	15:15:57	716	18.58	XAMS	1915003
29-May-2018	15:14:06	91	18.575	XAMS	1908127
29-May-2018	15:14:06	100	18.575	XAMS	1908125
29-May-2018	15:14:06	91	18.575	XAMS	1908123
29-May-2018	15:14:06	343	18.575	XAMS	1908121
29-May-2018	15:14:06	51	18.575	XAMS	1908119
29-May-2018	15:12:22	219	18.565	XAMS	1900763
29-May-2018	15:12:12	115	18.565	XAMS	1900184
29-May-2018	15:12:04	372	18.565	XAMS	1899696
29-May-2018	15:12:02	147	18.565	XAMS	1899600
29-May-2018	15:12:01	81	18.565	XAMS	1899551
29-May-2018	15:09:00	326	18.565	XAMS	1889088
29-May-2018	15:09:00	321	18.565	XAMS	1889085
29-May-2018	15:08:38	231	18.565	XAMS	1887855
29-May-2018	15:08:38	390	18.565	XAMS	1887852
29-May-2018	15:06:41	400	18.55	XAMS	1879799
29-May-2018	15:06:41	47	18.55	XAMS	1879801
29-May-2018	15:06:41	262	18.55	XAMS	1879797
29-May-2018	15:03:49	623	18.545	XAMS	1868081
29-May-2018	15:00:18	271	18.53	XAMS	1856056
29-May-2018	15:00:10	378	18.53	XAMS	1855054
29-May-2018	15:00:10	442	18.535	XAMS	1854936
29-May-2018	14:59:58	604	18.54	XAMS	1852960
29-May-2018	14:58:43	153	18.535	XAMS	1847584
29-May-2018	14:55:49	689	18.535	XAMS	1838880
29-May-2018	14:54:24	429	18.535	XAMS	1833986
29-May-2018	14:54:21	191	18.535	XAMS	1833868
29-May-2018	14:53:47	684	18.54	XAMS	1832423
29-May-2018	14:52:13	550	18.54	XAMS	1828360
29-May-2018	14:52:13	83	18.54	XAMS	1828358
29-May-2018	14:49:19	705	18.53	XAMS	1818731
29-May-2018	14:43:51	91	18.505	XAMS	1801718
29-May-2018	14:43:51	609	18.505	XAMS	1801720
29-May-2018	14:42:12	663	18.515	XAMS	1796546
29-May-2018	14:41:30	700	18.515	XAMS	1794525
29-May-2018	14:37:10	680	18.53	XAMS	1781226
29-May-2018	14:33:32	272	18.535	XAMS	1769284
29-May-2018	14:33:32	337	18.535	XAMS	1769282
29-May-2018	14:33:32	100	18.54	XAMS	1769273
29-May-2018	14:33:32	563	18.54	XAMS	1769271
29-May-2018	14:28:54	666	18.54	XAMS	1754329
29-May-2018	14:28:35	609	18.545	XAMS	1753157
29-May-2018	14:28:02	400	18.545	XAMS	1750795
29-May-2018	14:28:02	203	18.545	XAMS	1750793
29-May-2018	14:22:06	3	18.545	XAMS	1730890
29-May-2018	14:22:06	685	18.545	XAMS	1730888
29-May-2018	14:22:04	844	18.545	XAMS	1730773
29-May-2018	14:22:04	698	18.545	XAMS	1730759
29-May-2018	14:13:52	635	18.52	XAMS	1704144
29-May-2018	14:11:05	605	18.525	XAMS	1694596
29-May-2018	14:11:05	20	18.525	XAMS	1694594
29-May-2018	14:10:57	609	18.525	XAMS	1694117
29-May-2018	14:07:32	614	18.525	XAMS	1683165
29-May-2018	14:06:41	711	18.52	XAMS	1680464
29-May-2018	14:02:12	230	18.505	XAMS	1664642
29-May-2018	14:02:12	500	18.505	XAMS	1664640
29-May-2018	14:02:12	91	18.505	XAMS	1664638
29-May-2018	14:02:12	107	18.505	XAMS	1664636
29-May-2018	14:02:12	481	18.505	XAMS	1664634
29-May-2018	14:00:30	658	18.51	XAMS	1658654
29-May-2018	13:56:43	630	18.47	XAMS	1645925
29-May-2018	13:55:28	331	18.465	XAMS	1641871
29-May-2018	13:52:09	695	18.47	XAMS	1631570
29-May-2018	13:50:58	105	18.475	XAMS	1627724
29-May-2018	13:50:58	546	18.475	XAMS	1627726
29-May-2018	13:49:46	215	18.48	XAMS	1623945
29-May-2018	13:49:46	360	18.48	XAMS	1623943
29-May-2018	13:49:46	123	18.48	XAMS	1623941
29-May-2018	13:49:46	703	18.48	XAMS	1623939
29-May-2018	13:47:07	365	18.475	XAMS	1615869
29-May-2018	13:47:07	239	18.475	XAMS	1615867
29-May-2018	13:45:22	614	18.47	XAMS	1610559
29-May-2018	13:42:29	323	18.475	XAMS	1601898
29-May-2018	13:42:29	315	18.475	XAMS	1601896
29-May-2018	13:37:58	307	18.455	XAMS	1581768
29-May-2018	13:37:58	383	18.455	XAMS	1581766
29-May-2018	13:34:31	610	18.47	XAMS	1570778
29-May-2018	13:32:39	611	18.48	XAMS	1564119
29-May-2018	13:31:44	20	18.485	XAMS	1560665
29-May-2018	13:31:44	554	18.485	XAMS	1560667
29-May-2018	13:31:43	27	18.485	XAMS	1560628
29-May-2018	13:31:11	641	18.49	XAMS	1558812
29-May-2018	13:26:06	691	18.49	XAMS	1542064
29-May-2018	13:23:09	687	18.485	XAMS	1536217
29-May-2018	13:18:23	64	18.485	XAMS	1526301
29-May-2018	13:18:12	615	18.485	XAMS	1525971
29-May-2018	13:16:59	70	18.49	XAMS	1523906
29-May-2018	13:16:59	12	18.49	XAMS	1523904
29-May-2018	13:16:59	548	18.49	XAMS	1523902
29-May-2018	13:13:36	668	18.515	XAMS	1517433
29-May-2018	13:13:35	665	18.52	XAMS	1517420
29-May-2018	13:06:15	714	18.52	XAMS	1503535
29-May-2018	13:01:18	633	18.515	XAMS	1492819
29-May-2018	13:00:45	686	18.525	XAMS	1491726
29-May-2018	12:56:10	698	18.525	XAMS	1483109
29-May-2018	12:52:05	613	18.535	XAMS	1475892
29-May-2018	12:47:11	454	18.545	XAMS	1467717
29-May-2018	12:47:11	239	18.545	XAMS	1467715
29-May-2018	12:42:17	649	18.545	XAMS	1459322
29-May-2018	12:40:32	597	18.545	XAMS	1456420
29-May-2018	12:36:54	315	18.54	XAMS	1450030
29-May-2018	12:31:16	506	18.545	XAMS	1441356
29-May-2018	12:31:16	167	18.545	XAMS	1441354
29-May-2018	12:27:38	599	18.55	XAMS	1435252
29-May-2018	12:21:55	411	18.555	XAMS	1426208
29-May-2018	12:21:55	224	18.555	XAMS	1426206
29-May-2018	12:19:44	593	18.555	XAMS	1423194
29-May-2018	12:19:30	709	18.56	XAMS	1422446
29-May-2018	12:11:31	100	18.555	XAMS	1410463
29-May-2018	12:06:34	638	18.555	XAMS	1403047
29-May-2018	12:03:38	193	18.555	XAMS	1398680
29-May-2018	12:03:38	475	18.555	XAMS	1398678
29-May-2018	11:56:14	708	18.545	XAMS	1388310
29-May-2018	11:56:14	597	18.545	XAMS	1388304
29-May-2018	11:45:02	649	18.53	XAMS	1371178
29-May-2018	11:38:53	668	18.53	XAMS	1362580
29-May-2018	11:38:53	6	18.53	XAMS	1362578
29-May-2018	11:32:27	283	18.55	XAMS	1354412
29-May-2018	11:32:27	396	18.55	XAMS	1354410
29-May-2018	11:29:03	188	18.555	XAMS	1349477
29-May-2018	11:28:54	441	18.555	XAMS	1349302
29-May-2018	11:26:03	619	18.55	XAMS	1345324
29-May-2018	11:22:12	232	18.545	XAMS	1340149
29-May-2018	11:22:12	500	18.545	XAMS	1340147
29-May-2018	11:13:51	85	18.55	XAMS	1329071
29-May-2018	11:13:39	516	18.55	XAMS	1328860
29-May-2018	11:07:39	68	18.55	XAMS	1320099
29-May-2018	11:07:39	539	18.55	XAMS	1320101
29-May-2018	11:02:42	618	18.56	XAMS	1312124
29-May-2018	11:02:42	56	18.56	XAMS	1312122
29-May-2018	10:59:31	430	18.55	XAMS	1306682
29-May-2018	10:59:31	293	18.55	XAMS	1306680
29-May-2018	10:50:41	733	18.54	XAMS	1295728
29-May-2018	10:45:33	633	18.54	XAMS	1287910
29-May-2018	10:39:04	704	18.53	XAMS	1277732
29-May-2018	10:35:30	128	18.53	XAMS	1272457
29-May-2018	10:35:30	240	18.53	XAMS	1272455
29-May-2018	10:35:30	284	18.53	XAMS	1272453
29-May-2018	10:27:37	673	18.555	XAMS	1261124
29-May-2018	10:23:48	611	18.55	XAMS	1254903
29-May-2018	10:16:18	644	18.55	XAMS	1244701
29-May-2018	10:11:55	383	18.575	XAMS	1236794
29-May-2018	10:11:55	279	18.575	XAMS	1236796
29-May-2018	10:08:18	43	18.58	XAMS	1231943
29-May-2018	10:08:18	581	18.58	XAMS	1231941
29-May-2018	10:00:59	119	18.585	XAMS	1220575
29-May-2018	10:00:59	614	18.585	XAMS	1220573
29-May-2018	09:56:51	598	18.585	XAMS	1207829
29-May-2018	09:51:21	692	18.59	XAMS	1193478
29-May-2018	09:47:25	70	18.595	XAMS	1182433
29-May-2018	09:47:25	613	18.595	XAMS	1182431
29-May-2018	09:43:40	693	18.6	XAMS	1169625
29-May-2018	09:40:10	357	18.6	XAMS	1160367
29-May-2018	09:40:10	250	18.6	XAMS	1160365
29-May-2018	09:34:23	592	18.61	XAMS	1145191
29-May-2018	09:33:01	716	18.615	XAMS	1141325
29-May-2018	09:28:24	620	18.595	XAMS	1130301
29-May-2018	09:26:22	629	18.6	XAMS	1125986
29-May-2018	09:20:33	404	18.6	XAMS	1113503
29-May-2018	09:20:33	213	18.6	XAMS	1113501
29-May-2018	09:16:44	672	18.595	XAMS	1105480
29-May-2018	09:11:50	649	18.58	XAMS	1094049
29-May-2018	09:08:12	293	18.57	XAMS	1085391
29-May-2018	09:08:12	300	18.57	XAMS	1085389
29-May-2018	09:06:45	464	18.555	XAMS	1081011
29-May-2018	09:06:40	272	18.555	XAMS	1080721
29-May-2018	09:05:02	520	18.565	XAMS	1076435
29-May-2018	09:05:02	81	18.565	XAMS	1076433
29-May-2018	09:00:55	606	18.57	XAMS	1065113
29-May-2018	08:57:00	680	18.565	XAMS	1055034
29-May-2018	08:57:00	13	18.565	XAMS	1055032
29-May-2018	08:53:28	427	18.545	XAMS	1044677
29-May-2018	08:53:28	284	18.545	XAMS	1044648
29-May-2018	08:51:31	719	18.55	XAMS	1039600
29-May-2018	08:46:28	121	18.58	XAMS	1025899
29-May-2018	08:46:28	500	18.58	XAMS	1025897
29-May-2018	08:46:28	634	18.58	XAMS	1025895
29-May-2018	08:41:46	629	18.57	XAMS	1011094
29-May-2018	08:38:03	599	18.57	XAMS	999350
29-May-2018	08:35:31	664	18.585	XAMS	991158
29-May-2018	08:32:04	627	18.585	XAMS	978560
29-May-2018	08:30:42	684	18.595	XAMS	973715
29-May-2018	08:25:43	642	18.6	XAMS	957955
29-May-2018	08:23:37	633	18.615	XAMS	951302
29-May-2018	08:22:35	141	18.62	XAMS	948786
29-May-2018	08:22:35	507	18.62	XAMS	948784
29-May-2018	08:22:30	705	18.625	XAMS	948557
29-May-2018	08:22:30	27	18.625	XAMS	948555
29-May-2018	08:20:14	723	18.62	XAMS	942393
29-May-2018	08:16:27	613	18.595	XAMS	932408
29-May-2018	08:09:52	383	18.58	XAMS	915178
29-May-2018	08:09:52	260	18.58	XAMS	915176
29-May-2018	08:09:48	713	18.585	XAMS	914950
29-May-2018	08:03:32	596	18.555	XAMS	895112
29-May-2018	07:59:20	702	18.585	XAMS	882066
29-May-2018	07:59:12	409	18.59	XAMS	881554
29-May-2018	07:59:12	321	18.59	XAMS	881551
29-May-2018	07:55:17	5	18.565	XAMS	865588
29-May-2018	07:55:17	378	18.565	XAMS	865586
29-May-2018	07:55:17	222	18.565	XAMS	865584
29-May-2018	07:55:17	430	18.565	XAMS	865582
29-May-2018	07:55:17	177	18.565	XAMS	865580
29-May-2018	07:51:23	122	18.55	XAMS	852598
29-May-2018	07:51:23	479	18.55	XAMS	852596
29-May-2018	07:49:45	621	18.54	XAMS	847069
29-May-2018	07:47:06	613	18.545	XAMS	836603
29-May-2018	07:47:06	120	18.545	XAMS	836539
29-May-2018	07:46:40	629	18.555	XAMS	833481
29-May-2018	07:46:40	12	18.555	XAMS	833479
29-May-2018	07:46:28	718	18.565	XAMS	832664
29-May-2018	07:46:27	314	18.57	XAMS	832533
29-May-2018	07:46:27	399	18.57	XAMS	832531
29-May-2018	07:43:10	34	18.545	XAMS	820400
29-May-2018	07:43:10	640	18.545	XAMS	820398
29-May-2018	07:39:53	697	18.54	XAMS	810356
29-May-2018	07:39:01	474	18.545	XAMS	807499
29-May-2018	07:39:01	248	18.545	XAMS	807497
29-May-2018	07:37:28	153	18.535	XAMS	801763
29-May-2018	07:37:28	579	18.535	XAMS	801761
29-May-2018	07:35:49	709	18.54	XAMS	796674
29-May-2018	07:34:22	593	18.535	XAMS	791698
29-May-2018	07:33:57	205	18.54	XAMS	790416
29-May-2018	07:33:57	480	18.54	XAMS	790414
29-May-2018	07:31:16	717	18.52	XAMS	781877
29-May-2018	07:29:59	661	18.52	XAMS	777852
29-May-2018	07:26:14	71	18.51	XAMS	767332
29-May-2018	07:26:14	588	18.51	XAMS	767330
29-May-2018	07:23:40	681	18.52	XAMS	759846
29-May-2018	07:21:53	620	18.525	XAMS	754950
29-May-2018	07:18:24	641	18.515	XAMS	744189
29-May-2018	07:16:31	438	18.525	XAMS	739148
29-May-2018	07:16:31	156	18.525	XAMS	739146
29-May-2018	07:12:07	672	18.535	XAMS	726610
29-May-2018	07:11:32	406	18.54	XAMS	724912
29-May-2018	07:11:32	279	18.54	XAMS	724910

 

END

 

 

POSSEAFMUFASEEI