Transaction in Own Shares

RNS Number : 9359V

RELX PLC

26 July 2018

 

26 July 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 64,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1723.9614 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 77,995,470 ordinary shares in treasury, and has 1,046,232,638 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 17,917,684 shares.

RELX NV announces that today it purchased through UBS Limited 57,000 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.4065 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 68,519,366 ordinary shares in treasury, and has 932,154,785 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 15,956,266 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:	26 July 2018
Number of ordinary shares purchased:	64,000
Volume weighted average price paid per share (p):	1723.9614

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
26-Jul-2018	15:27:47	171	1718.00	XLON	1369514
26-Jul-2018	15:27:32	330	1717.50	XLON	1368853
26-Jul-2018	15:27:29	296	1718.00	XLON	1368691
26-Jul-2018	15:26:49	322	1718.00	XLON	1366740
26-Jul-2018	15:26:22	327	1718.50	XLON	1365581
26-Jul-2018	15:25:39	321	1718.50	XLON	1363406
26-Jul-2018	15:25:02	286	1720.50	XLON	1360579
26-Jul-2018	15:24:50	322	1721.00	XLON	1359951
26-Jul-2018	15:23:38	180	1720.50	XLON	1355963
26-Jul-2018	15:23:38	101	1720.50	XLON	1355961
26-Jul-2018	15:23:10	319	1720.50	XLON	1354840
26-Jul-2018	15:22:19	288	1720.50	XLON	1351634
26-Jul-2018	15:21:43	317	1720.50	XLON	1349571
26-Jul-2018	15:20:56	305	1720.50	XLON	1347046
26-Jul-2018	15:20:54	10	1720.50	XLON	1346952
26-Jul-2018	15:20:14	607	1720.50	XLON	1344715
26-Jul-2018	15:18:19	284	1718.00	XLON	1337139
26-Jul-2018	15:17:53	317	1717.00	XLON	1335646
26-Jul-2018	15:17:05	282	1718.50	XLON	1332687
26-Jul-2018	15:15:57	276	1719.00	XLON	1329296
26-Jul-2018	15:15:06	331	1721.00	XLON	1327017
26-Jul-2018	15:14:23	298	1721.50	XLON	1324535
26-Jul-2018	15:14:12	385	1721.50	XLON	1323857
26-Jul-2018	15:12:32	275	1720.00	XLON	1319155
26-Jul-2018	15:12:08	327	1720.00	XLON	1318037
26-Jul-2018	15:10:46	331	1722.50	XLON	1314161
26-Jul-2018	15:09:49	288	1723.00	XLON	1310957
26-Jul-2018	15:08:32	304	1723.50	XLON	1307696
26-Jul-2018	15:08:32	699	1723.50	XLON	1307690
26-Jul-2018	15:08:15	294	1723.50	XLON	1306773
26-Jul-2018	15:05:18	285	1723.50	XLON	1298848
26-Jul-2018	15:04:16	292	1723.00	XLON	1295907
26-Jul-2018	15:03:57	304	1723.00	XLON	1295041
26-Jul-2018	15:02:59	10	1723.00	XLON	1292136
26-Jul-2018	15:02:59	305	1723.00	XLON	1292134
26-Jul-2018	15:02:59	310	1723.00	XLON	1292132
26-Jul-2018	15:00:43	329	1722.50	XLON	1286098
26-Jul-2018	15:00:17	380	1723.00	XLON	1284395
26-Jul-2018	14:58:36	325	1724.00	XLON	1277445
26-Jul-2018	14:57:56	318	1723.50	XLON	1275258
26-Jul-2018	14:56:35	289	1723.50	XLON	1272210
26-Jul-2018	14:56:35	282	1723.50	XLON	1272212
26-Jul-2018	14:55:00	45	1723.50	XLON	1268667
26-Jul-2018	14:55:00	276	1723.50	XLON	1268665
26-Jul-2018	14:54:07	312	1724.00	XLON	1265573
26-Jul-2018	14:52:20	293	1723.50	XLON	1260146
26-Jul-2018	14:51:50	291	1724.50	XLON	1258745
26-Jul-2018	14:50:20	321	1723.50	XLON	1253218
26-Jul-2018	14:49:03	328	1724.00	XLON	1249666
26-Jul-2018	14:48:36	354	1724.50	XLON	1248371
26-Jul-2018	14:46:58	307	1724.00	XLON	1244442
26-Jul-2018	14:46:55	293	1724.50	XLON	1244287
26-Jul-2018	14:45:20	297	1723.00	XLON	1239973
26-Jul-2018	14:44:44	546	1723.50	XLON	1238184
26-Jul-2018	14:42:34	290	1722.00	XLON	1231103
26-Jul-2018	14:41:48	288	1722.50	XLON	1229161
26-Jul-2018	14:40:07	282	1722.50	XLON	1224773
26-Jul-2018	14:39:33	273	1722.50	XLON	1223168
26-Jul-2018	14:38:43	274	1722.00	XLON	1220927
26-Jul-2018	14:37:07	284	1721.50	XLON	1216971
26-Jul-2018	14:36:04	330	1722.00	XLON	1214515
26-Jul-2018	14:36:04	3	1722.50	XLON	1214485
26-Jul-2018	14:36:04	329	1722.50	XLON	1214483
26-Jul-2018	14:35:01	314	1722.50	XLON	1212161
26-Jul-2018	14:35:01	55	1722.50	XLON	1212159
26-Jul-2018	14:35:01	222	1722.50	XLON	1212157
26-Jul-2018	14:33:33	279	1722.50	XLON	1209073
26-Jul-2018	14:33:33	522	1722.50	XLON	1209071
26-Jul-2018	14:31:01	20	1722.00	XLON	1202937
26-Jul-2018	14:29:55	284	1721.00	XLON	1199824
26-Jul-2018	14:28:28	267	1720.50	XLON	1195775
26-Jul-2018	14:27:07	282	1720.00	XLON	1192578
26-Jul-2018	14:25:35	308	1719.00	XLON	1188533
26-Jul-2018	14:25:01	317	1720.00	XLON	1186385
26-Jul-2018	14:24:52	457	1721.00	XLON	1185933
26-Jul-2018	14:21:59	149	1719.50	XLON	1178712
26-Jul-2018	14:21:59	147	1719.50	XLON	1178710
26-Jul-2018	14:20:58	306	1720.50	XLON	1176253
26-Jul-2018	14:19:50	318	1722.00	XLON	1173501
26-Jul-2018	14:19:12	343	1722.50	XLON	1171887
26-Jul-2018	14:16:44	283	1722.00	XLON	1165693
26-Jul-2018	14:16:44	277	1722.00	XLON	1165691
26-Jul-2018	14:14:50	286	1722.00	XLON	1161334
26-Jul-2018	14:14:14	275	1722.50	XLON	1160269
26-Jul-2018	14:13:32	345	1722.50	XLON	1158276
26-Jul-2018	14:12:22	679	1721.50	XLON	1155510
26-Jul-2018	14:08:35	327	1720.50	XLON	1147018
26-Jul-2018	14:07:59	273	1720.50	XLON	1145433
26-Jul-2018	14:06:58	300	1720.50	XLON	1143316
26-Jul-2018	14:06:35	530	1721.50	XLON	1142337
26-Jul-2018	14:03:16	310	1721.00	XLON	1135462
26-Jul-2018	14:03:01	298	1721.50	XLON	1135008
26-Jul-2018	14:03:01	320	1721.50	XLON	1135006
26-Jul-2018	14:00:39	403	1721.50	XLON	1130229
26-Jul-2018	13:58:59	275	1719.50	XLON	1126530
26-Jul-2018	13:58:20	435	1721.50	XLON	1125206
26-Jul-2018	13:58:10	378	1722.00	XLON	1124667
26-Jul-2018	13:58:10	302	1722.00	XLON	1124669
26-Jul-2018	13:58:10	192	1722.00	XLON	1124671
26-Jul-2018	13:57:49	320	1722.50	XLON	1123938
26-Jul-2018	13:57:48	147	1722.50	XLON	1123902
26-Jul-2018	13:57:47	175	1722.50	XLON	1123892
26-Jul-2018	13:51:16	323	1722.00	XLON	1110733
26-Jul-2018	13:49:37	250	1722.00	XLON	1107260
26-Jul-2018	13:49:37	78	1722.00	XLON	1107258
26-Jul-2018	13:48:35	305	1722.50	XLON	1105063
26-Jul-2018	13:48:34	636	1723.50	XLON	1105004
26-Jul-2018	13:48:34	387	1723.50	XLON	1104997
26-Jul-2018	13:43:21	282	1721.50	XLON	1090649
26-Jul-2018	13:42:13	284	1722.50	XLON	1087863
26-Jul-2018	13:42:13	323	1722.50	XLON	1087831
26-Jul-2018	13:41:05	569	1723.00	XLON	1084924
26-Jul-2018	13:37:40	307	1722.00	XLON	1077433
26-Jul-2018	13:36:47	347	1723.00	XLON	1075333
26-Jul-2018	13:36:06	347	1723.00	XLON	1073404
26-Jul-2018	13:33:57	282	1723.00	XLON	1068048
26-Jul-2018	13:33:01	165	1722.50	XLON	1065664
26-Jul-2018	13:33:01	166	1722.50	XLON	1065660
26-Jul-2018	13:32:55	160	1722.50	XLON	1065352
26-Jul-2018	13:32:43	112	1722.50	XLON	1064592
26-Jul-2018	13:30:44	325	1722.00	XLON	1059123
26-Jul-2018	13:30:05	163	1722.50	XLON	1056631
26-Jul-2018	13:30:05	22	1722.50	XLON	1056629
26-Jul-2018	13:30:05	159	1722.50	XLON	1056623
26-Jul-2018	13:28:45	216	1722.00	XLON	1052023
26-Jul-2018	13:28:45	107	1722.00	XLON	1052025
26-Jul-2018	13:28:45	136	1722.50	XLON	1052016
26-Jul-2018	13:28:45	143	1722.50	XLON	1052014
26-Jul-2018	13:28:45	310	1722.50	XLON	1052012
26-Jul-2018	13:25:30	430	1722.50	XLON	1046705
26-Jul-2018	13:24:56	289	1723.50	XLON	1045866
26-Jul-2018	13:24:56	276	1723.50	XLON	1045864
26-Jul-2018	13:19:59	324	1724.00	XLON	1039499
26-Jul-2018	13:19:59	278	1724.00	XLON	1039497
26-Jul-2018	13:15:52	266	1724.00	XLON	1033989
26-Jul-2018	13:15:52	61	1724.00	XLON	1033987
26-Jul-2018	13:15:17	261	1724.00	XLON	1033421
26-Jul-2018	13:14:31	26	1724.50	XLON	1032272
26-Jul-2018	13:14:31	242	1724.50	XLON	1032270
26-Jul-2018	13:11:07	299	1725.50	XLON	1027498
26-Jul-2018	13:10:35	517	1726.00	XLON	1026813
26-Jul-2018	13:08:45	447	1725.50	XLON	1024774
26-Jul-2018	13:04:31	325	1725.00	XLON	1018483
26-Jul-2018	13:02:05	313	1725.50	XLON	1015182
26-Jul-2018	13:00:16	287	1726.50	XLON	1012201
26-Jul-2018	12:58:59	270	1729.50	XLON	1010480
26-Jul-2018	12:58:59	33	1729.50	XLON	1010478
26-Jul-2018	12:58:59	290	1729.50	XLON	1010476
26-Jul-2018	12:55:25	137	1728.50	XLON	1006274
26-Jul-2018	12:55:24	168	1728.50	XLON	1006249
26-Jul-2018	12:52:50	326	1728.50	XLON	1002880
26-Jul-2018	12:52:41	335	1729.00	XLON	1002769
26-Jul-2018	12:49:04	296	1727.50	XLON	997463
26-Jul-2018	12:48:45	329	1727.50	XLON	997017
26-Jul-2018	12:46:27	328	1728.50	XLON	994314
26-Jul-2018	12:44:18	396	1729.00	XLON	991699
26-Jul-2018	12:41:25	479	1729.50	XLON	988406
26-Jul-2018	12:37:06	307	1725.50	XLON	983388
26-Jul-2018	12:35:17	276	1725.50	XLON	981543
26-Jul-2018	12:34:27	307	1727.50	XLON	980556
26-Jul-2018	12:34:27	290	1727.50	XLON	980554
26-Jul-2018	12:31:04	285	1727.50	XLON	976838
26-Jul-2018	12:29:10	324	1729.50	XLON	974091
26-Jul-2018	12:28:55	399	1729.50	XLON	973770
26-Jul-2018	12:28:55	122	1729.50	XLON	973768
26-Jul-2018	12:26:12	331	1729.50	XLON	971445
26-Jul-2018	12:22:49	296	1729.50	XLON	968249
26-Jul-2018	12:20:35	291	1729.00	XLON	966040
26-Jul-2018	12:18:25	324	1729.50	XLON	964048
26-Jul-2018	12:15:12	328	1729.50	XLON	960875
26-Jul-2018	12:13:15	299	1729.50	XLON	959103
26-Jul-2018	12:10:53	322	1729.50	XLON	956822
26-Jul-2018	12:07:43	298	1727.00	XLON	953910
26-Jul-2018	12:05:34	311	1728.50	XLON	951963
26-Jul-2018	12:04:33	17	1727.50	XLON	950925
26-Jul-2018	12:04:33	280	1727.50	XLON	950923
26-Jul-2018	12:01:07	301	1726.50	XLON	948070
26-Jul-2018	11:58:47	123	1729.00	XLON	946121
26-Jul-2018	11:58:47	178	1729.00	XLON	946119
26-Jul-2018	11:56:40	324	1730.50	XLON	944545
26-Jul-2018	11:53:52	292	1730.00	XLON	942030
26-Jul-2018	11:51:02	319	1727.50	XLON	939777
26-Jul-2018	11:48:53	292	1730.00	XLON	937498
26-Jul-2018	11:47:13	302	1731.00	XLON	935621
26-Jul-2018	11:45:29	287	1729.50	XLON	933875
26-Jul-2018	11:45:00	312	1729.00	XLON	933403
26-Jul-2018	11:43:26	277	1725.00	XLON	931520
26-Jul-2018	11:38:43	321	1725.00	XLON	927515
26-Jul-2018	11:36:30	330	1724.50	XLON	925519
26-Jul-2018	11:33:14	36	1724.00	XLON	922847
26-Jul-2018	11:32:58	267	1724.00	XLON	922573
26-Jul-2018	11:32:46	471	1724.00	XLON	922489
26-Jul-2018	11:28:39	291	1724.00	XLON	918832
26-Jul-2018	11:28:39	349	1724.50	XLON	918830
26-Jul-2018	11:22:36	331	1723.50	XLON	913308
26-Jul-2018	11:20:10	331	1723.00	XLON	910977
26-Jul-2018	11:17:20	324	1720.50	XLON	908396
26-Jul-2018	11:14:57	293	1718.50	XLON	906316
26-Jul-2018	11:12:53	59	1721.00	XLON	904466
26-Jul-2018	11:12:53	247	1721.00	XLON	904464
26-Jul-2018	11:11:00	284	1725.00	XLON	902708
26-Jul-2018	11:10:54	275	1725.50	XLON	902610
26-Jul-2018	11:07:52	331	1726.50	XLON	899664
26-Jul-2018	11:05:37	271	1727.50	XLON	897162
26-Jul-2018	11:03:44	287	1725.50	XLON	895420
26-Jul-2018	11:02:12	376	1728.00	XLON	893258
26-Jul-2018	10:59:14	310	1728.00	XLON	890405
26-Jul-2018	10:57:08	320	1725.50	XLON	888447
26-Jul-2018	10:56:15	289	1726.50	XLON	887615
26-Jul-2018	10:55:13	306	1727.00	XLON	885953
26-Jul-2018	10:52:18	281	1725.00	XLON	882725
26-Jul-2018	10:50:39	290	1725.00	XLON	881050
26-Jul-2018	10:49:16	289	1727.50	XLON	879168
26-Jul-2018	10:48:13	268	1727.00	XLON	878105
26-Jul-2018	10:47:06	327	1727.00	XLON	876986
26-Jul-2018	10:44:36	306	1727.00	XLON	874845
26-Jul-2018	10:40:12	84	1726.00	XLON	871073
26-Jul-2018	10:40:12	239	1726.00	XLON	871071
26-Jul-2018	10:37:44	294	1727.00	XLON	868913
26-Jul-2018	10:35:58	327	1729.50	XLON	867554
26-Jul-2018	10:34:30	312	1731.00	XLON	866487
26-Jul-2018	10:31:05	278	1735.50	XLON	862735
26-Jul-2018	10:31:05	302	1735.50	XLON	862733

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:	26 July 2018
Number of ordinary shares purchased:	57,000
Volume weighted average price paid per share (€):	19.4065

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
26-Jul-2018	15:27:38	229	19.35	XAMS	1369177
26-Jul-2018	15:27:33	160	19.35	XAMS	1368929
26-Jul-2018	15:27:30	299	19.355	XAMS	1368767
26-Jul-2018	15:26:48	302	19.375	XAMS	1366707
26-Jul-2018	15:26:32	115	19.38	XAMS	1366024
26-Jul-2018	15:26:32	150	19.38	XAMS	1366022
26-Jul-2018	15:25:02	259	19.395	XAMS	1360587
26-Jul-2018	15:24:49	300	19.395	XAMS	1359919
26-Jul-2018	15:23:56	142	19.395	XAMS	1356745
26-Jul-2018	15:23:55	298	19.395	XAMS	1356705
26-Jul-2018	15:23:39	300	19.39	XAMS	1355980
26-Jul-2018	15:22:10	260	19.395	XAMS	1351279
26-Jul-2018	15:21:25	300	19.39	XAMS	1348756
26-Jul-2018	15:20:10	280	19.395	XAMS	1344440
26-Jul-2018	15:20:10	516	19.395	XAMS	1344434
26-Jul-2018	15:18:39	280	19.365	XAMS	1338351
26-Jul-2018	15:17:06	257	19.365	XAMS	1332790
26-Jul-2018	15:16:29	275	19.39	XAMS	1330808
26-Jul-2018	15:15:56	296	19.385	XAMS	1329225
26-Jul-2018	15:14:58	298	19.405	XAMS	1326307
26-Jul-2018	15:13:46	302	19.405	XAMS	1322577
26-Jul-2018	15:12:33	132	19.39	XAMS	1319174
26-Jul-2018	15:12:33	120	19.39	XAMS	1319172
26-Jul-2018	15:12:13	401	19.39	XAMS	1318391
26-Jul-2018	15:10:46	320	19.41	XAMS	1314159
26-Jul-2018	15:09:48	55	19.425	XAMS	1310926
26-Jul-2018	15:09:48	243	19.425	XAMS	1310915
26-Jul-2018	15:08:49	279	19.425	XAMS	1308491
26-Jul-2018	15:07:49	263	19.43	XAMS	1305780
26-Jul-2018	15:07:38	268	19.43	XAMS	1305306
26-Jul-2018	15:07:38	265	19.43	XAMS	1305308
26-Jul-2018	15:05:19	116	19.43	XAMS	1298861
26-Jul-2018	15:05:19	180	19.43	XAMS	1298859
26-Jul-2018	15:04:02	92	19.435	XAMS	1295193
26-Jul-2018	15:04:01	202	19.435	XAMS	1295162
26-Jul-2018	15:03:57	155	19.435	XAMS	1295031
26-Jul-2018	15:03:56	500	19.435	XAMS	1294990
26-Jul-2018	15:03:41	44	19.435	XAMS	1294128
26-Jul-2018	15:03:21	248	19.435	XAMS	1293305
26-Jul-2018	15:00:07	381	19.425	XAMS	1283145
26-Jul-2018	14:58:36	297	19.425	XAMS	1277440
26-Jul-2018	14:58:36	299	19.425	XAMS	1277430
26-Jul-2018	14:56:18	272	19.425	XAMS	1271557
26-Jul-2018	14:55:08	304	19.415	XAMS	1269212
26-Jul-2018	14:55:08	281	19.415	XAMS	1269209
26-Jul-2018	14:52:58	294	19.405	XAMS	1262154
26-Jul-2018	14:52:24	259	19.42	XAMS	1260462
26-Jul-2018	14:51:49	249	19.435	XAMS	1258695
26-Jul-2018	14:50:20	292	19.415	XAMS	1253254
26-Jul-2018	14:49:04	173	19.425	XAMS	1249699
26-Jul-2018	14:49:03	92	19.425	XAMS	1249674
26-Jul-2018	14:48:49	354	19.425	XAMS	1248953
26-Jul-2018	14:47:38	281	19.425	XAMS	1245944
26-Jul-2018	14:46:18	275	19.43	XAMS	1242677
26-Jul-2018	14:44:51	297	19.41	XAMS	1238443
26-Jul-2018	14:44:47	471	19.415	XAMS	1238316
26-Jul-2018	14:42:04	287	19.4	XAMS	1229798
26-Jul-2018	14:41:18	276	19.4	XAMS	1227906
26-Jul-2018	14:40:07	297	19.4	XAMS	1224905
26-Jul-2018	14:39:33	110	19.4	XAMS	1223211
26-Jul-2018	14:39:33	188	19.4	XAMS	1223209
26-Jul-2018	14:38:38	200	19.395	XAMS	1220727
26-Jul-2018	14:37:02	193	19.39	XAMS	1216754
26-Jul-2018	14:37:02	100	19.39	XAMS	1216752
26-Jul-2018	14:36:04	285	19.395	XAMS	1214513
26-Jul-2018	14:35:01	270	19.39	XAMS	1212165
26-Jul-2018	14:35:01	258	19.395	XAMS	1212163
26-Jul-2018	14:33:33	571	19.4	XAMS	1208876
26-Jul-2018	14:31:13	326	19.395	XAMS	1203455
26-Jul-2018	14:30:14	285	19.38	XAMS	1200736
26-Jul-2018	14:30:14	40	19.38	XAMS	1200731
26-Jul-2018	14:30:14	300	19.38	XAMS	1200729
26-Jul-2018	14:30:13	302	19.38	XAMS	1200727
26-Jul-2018	14:26:30	278	19.355	XAMS	1190912
26-Jul-2018	14:24:52	270	19.375	XAMS	1185950
26-Jul-2018	14:24:52	291	19.38	XAMS	1185935
26-Jul-2018	14:24:52	136	19.38	XAMS	1185937
26-Jul-2018	14:21:45	293	19.365	XAMS	1178316
26-Jul-2018	14:20:43	298	19.385	XAMS	1175759
26-Jul-2018	14:19:48	203	19.395	XAMS	1173437
26-Jul-2018	14:19:48	153	19.395	XAMS	1173435
26-Jul-2018	14:19:12	256	19.4	XAMS	1171889
26-Jul-2018	14:18:20	292	19.385	XAMS	1169698
26-Jul-2018	14:15:40	186	19.39	XAMS	1163252
26-Jul-2018	14:15:40	73	19.39	XAMS	1163241
26-Jul-2018	14:14:50	301	19.395	XAMS	1161321
26-Jul-2018	14:14:11	304	19.395	XAMS	1160157
26-Jul-2018	14:13:32	296	19.395	XAMS	1158274
26-Jul-2018	14:11:29	250	19.38	XAMS	1153673
26-Jul-2018	14:10:10	246	19.37	XAMS	1150680
26-Jul-2018	14:08:59	261	19.365	XAMS	1147945
26-Jul-2018	14:07:59	76	19.37	XAMS	1145443
26-Jul-2018	14:07:59	223	19.37	XAMS	1145445
26-Jul-2018	14:06:36	263	19.37	XAMS	1142451
26-Jul-2018	14:05:36	279	19.375	XAMS	1140467
26-Jul-2018	14:05:35	419	19.375	XAMS	1140428
26-Jul-2018	14:05:34	30	19.375	XAMS	1140381
26-Jul-2018	14:03:04	279	19.37	XAMS	1135113
26-Jul-2018	14:03:04	297	19.37	XAMS	1135086
26-Jul-2018	14:00:40	249	19.365	XAMS	1130293
26-Jul-2018	14:00:39	41	19.365	XAMS	1130265
26-Jul-2018	14:00:39	359	19.365	XAMS	1130253
26-Jul-2018	13:58:01	201	19.38	XAMS	1124411
26-Jul-2018	13:57:47	79	19.38	XAMS	1123897
26-Jul-2018	13:57:01	265	19.38	XAMS	1122263
26-Jul-2018	13:56:55	369	19.38	XAMS	1122058
26-Jul-2018	13:54:25	305	19.385	XAMS	1117177
26-Jul-2018	13:53:25	272	19.38	XAMS	1115090
26-Jul-2018	13:53:11	24	19.38	XAMS	1114429
26-Jul-2018	13:52:41	381	19.38	XAMS	1113550
26-Jul-2018	13:51:11	249	19.375	XAMS	1110561
26-Jul-2018	13:51:11	265	19.375	XAMS	1110559
26-Jul-2018	13:49:06	43	19.38	XAMS	1106166
26-Jul-2018	13:48:45	243	19.38	XAMS	1105367
26-Jul-2018	13:48:13	105	19.385	XAMS	1104065
26-Jul-2018	13:48:13	300	19.385	XAMS	1104063
26-Jul-2018	13:48:13	586	19.385	XAMS	1104061
26-Jul-2018	13:43:44	103	19.37	XAMS	1091887
26-Jul-2018	13:43:44	176	19.365	XAMS	1091885
26-Jul-2018	13:42:53	176	19.375	XAMS	1089509
26-Jul-2018	13:42:42	113	19.375	XAMS	1089223
26-Jul-2018	13:41:37	266	19.395	XAMS	1086457
26-Jul-2018	13:41:11	148	19.39	XAMS	1085125
26-Jul-2018	13:41:05	267	19.395	XAMS	1084922
26-Jul-2018	13:41:05	303	19.395	XAMS	1084920
26-Jul-2018	13:37:42	119	19.38	XAMS	1077487
26-Jul-2018	13:37:40	12	19.38	XAMS	1077447
26-Jul-2018	13:37:40	176	19.38	XAMS	1077445
26-Jul-2018	13:36:47	262	19.39	XAMS	1075335
26-Jul-2018	13:36:15	7	19.39	XAMS	1073762
26-Jul-2018	13:36:11	270	19.39	XAMS	1073569
26-Jul-2018	13:36:09	291	19.39	XAMS	1073504
26-Jul-2018	13:36:07	298	19.39	XAMS	1073434
26-Jul-2018	13:33:02	246	19.385	XAMS	1065714
26-Jul-2018	13:33:02	5	19.385	XAMS	1065712
26-Jul-2018	13:33:01	200	19.385	XAMS	1065680
26-Jul-2018	13:33:01	100	19.385	XAMS	1065678
26-Jul-2018	13:33:01	65	19.385	XAMS	1065676
26-Jul-2018	13:30:57	255	19.375	XAMS	1059953
26-Jul-2018	13:30:02	76	19.38	XAMS	1056283
26-Jul-2018	13:30:02	186	19.38	XAMS	1056281
26-Jul-2018	13:28:45	246	19.38	XAMS	1052033
26-Jul-2018	13:28:45	299	19.385	XAMS	1052010
26-Jul-2018	13:28:45	270	19.385	XAMS	1052008
26-Jul-2018	13:24:30	306	19.4	XAMS	1045224
26-Jul-2018	13:22:51	252	19.4	XAMS	1042932
26-Jul-2018	13:21:30	379	19.395	XAMS	1041466
26-Jul-2018	13:19:07	274	19.4	XAMS	1038482
26-Jul-2018	13:19:05	349	19.4	XAMS	1038406
26-Jul-2018	13:14:31	250	19.405	XAMS	1032274
26-Jul-2018	13:13:34	298	19.405	XAMS	1031000
26-Jul-2018	13:11:19	17	19.405	XAMS	1027755
26-Jul-2018	13:10:46	2	19.405	XAMS	1027008
26-Jul-2018	13:10:43	268	19.415	XAMS	1026966
26-Jul-2018	13:08:40	260	19.405	XAMS	1024705
26-Jul-2018	13:07:18	307	19.405	XAMS	1022659
26-Jul-2018	13:07:18	156	19.405	XAMS	1022657
26-Jul-2018	13:06:26	219	19.405	XAMS	1021075
26-Jul-2018	13:04:09	311	19.4	XAMS	1017879
26-Jul-2018	13:01:06	252	19.42	XAMS	1013697
26-Jul-2018	12:59:33	33	19.425	XAMS	1011128
26-Jul-2018	12:59:33	268	19.425	XAMS	1011126
26-Jul-2018	12:58:34	293	19.45	XAMS	1009925
26-Jul-2018	12:56:00	294	19.445	XAMS	1007021
26-Jul-2018	12:54:51	125	19.445	XAMS	1005310
26-Jul-2018	12:54:51	139	19.445	XAMS	1005308
26-Jul-2018	12:52:15	154	19.45	XAMS	1002166
26-Jul-2018	12:52:15	123	19.45	XAMS	1002164
26-Jul-2018	12:50:13	271	19.435	XAMS	999064
26-Jul-2018	12:48:48	287	19.435	XAMS	997103
26-Jul-2018	12:46:40	123	19.435	XAMS	994585
26-Jul-2018	12:46:40	162	19.435	XAMS	994583
26-Jul-2018	12:44:18	301	19.435	XAMS	991693
26-Jul-2018	12:41:54	279	19.43	XAMS	988943
26-Jul-2018	12:40:48	303	19.43	XAMS	987673
26-Jul-2018	12:37:19	276	19.405	XAMS	983665
26-Jul-2018	12:35:38	200	19.41	XAMS	981868
26-Jul-2018	12:35:38	97	19.41	XAMS	981866
26-Jul-2018	12:34:27	280	19.43	XAMS	980558
26-Jul-2018	12:33:08	267	19.425	XAMS	979218
26-Jul-2018	12:31:51	215	19.425	XAMS	977795
26-Jul-2018	12:31:40	31	19.425	XAMS	977589
26-Jul-2018	12:29:53	89	19.45	XAMS	975142
26-Jul-2018	12:29:53	160	19.45	XAMS	975140
26-Jul-2018	12:29:14	301	19.455	XAMS	974149
26-Jul-2018	12:28:10	214	19.455	XAMS	973070
26-Jul-2018	12:28:10	131	19.455	XAMS	973068
26-Jul-2018	12:24:45	266	19.45	XAMS	969980
26-Jul-2018	12:20:55	263	19.45	XAMS	966301
26-Jul-2018	12:19:15	32	19.45	XAMS	964837
26-Jul-2018	12:19:15	268	19.45	XAMS	964835
26-Jul-2018	12:16:43	158	19.455	XAMS	962400
26-Jul-2018	12:16:43	110	19.455	XAMS	962398
26-Jul-2018	12:15:12	268	19.46	XAMS	960873
26-Jul-2018	12:11:12	295	19.46	XAMS	957077
26-Jul-2018	12:09:00	280	19.435	XAMS	955115
26-Jul-2018	12:06:25	24	19.44	XAMS	952779
26-Jul-2018	12:06:25	265	19.44	XAMS	952777
26-Jul-2018	12:04:33	298	19.44	XAMS	950921
26-Jul-2018	12:01:36	275	19.43	XAMS	948456
26-Jul-2018	11:59:57	300	19.445	XAMS	947053
26-Jul-2018	11:56:40	302	19.48	XAMS	944535
26-Jul-2018	11:54:51	282	19.475	XAMS	942902
26-Jul-2018	11:52:07	301	19.445	XAMS	940705
26-Jul-2018	11:49:24	265	19.45	XAMS	937966
26-Jul-2018	11:47:13	259	19.48	XAMS	935619
26-Jul-2018	11:45:00	304	19.455	XAMS	933405
26-Jul-2018	11:43:27	159	19.405	XAMS	931557
26-Jul-2018	11:41:29	274	19.415	XAMS	929831
26-Jul-2018	11:39:31	272	19.41	XAMS	928058
26-Jul-2018	11:36:39	276	19.405	XAMS	925596
26-Jul-2018	11:33:14	303	19.4	XAMS	922849
26-Jul-2018	11:31:21	281	19.4	XAMS	921275
26-Jul-2018	11:28:12	273	19.4	XAMS	918234
26-Jul-2018	11:25:42	1	19.395	XAMS	916138
26-Jul-2018	11:25:42	273	19.395	XAMS	916133
26-Jul-2018	11:23:25	255	19.39	XAMS	914098
26-Jul-2018	11:21:05	259	19.375	XAMS	911861
26-Jul-2018	11:20:10	124	19.38	XAMS	910981
26-Jul-2018	11:20:10	154	19.38	XAMS	910979
26-Jul-2018	11:17:06	258	19.36	XAMS	908178
26-Jul-2018	11:14:08	180	19.355	XAMS	905654
26-Jul-2018	11:14:08	120	19.355	XAMS	905652
26-Jul-2018	11:12:44	253	19.37	XAMS	904361
26-Jul-2018	11:10:18	257	19.405	XAMS	902107
26-Jul-2018	11:07:52	2	19.415	XAMS	899662
26-Jul-2018	11:07:52	266	19.415	XAMS	899660
26-Jul-2018	11:05:37	288	19.425	XAMS	897160
26-Jul-2018	11:02:59	293	19.405	XAMS	894602
26-Jul-2018	11:02:12	299	19.435	XAMS	893256
26-Jul-2018	10:59:18	236	19.415	XAMS	890432
26-Jul-2018	10:59:18	47	19.415	XAMS	890434
26-Jul-2018	10:57:31	99	19.4	XAMS	888768
26-Jul-2018	10:57:31	190	19.4	XAMS	888766
26-Jul-2018	10:55:13	266	19.43	XAMS	885951
26-Jul-2018	10:54:30	272	19.42	XAMS	885137
26-Jul-2018	10:50:29	271	19.41	XAMS	880892
26-Jul-2018	10:48:42	250	19.445	XAMS	878567
26-Jul-2018	10:46:34	293	19.43	XAMS	876455
26-Jul-2018	10:44:36	274	19.425	XAMS	874843
26-Jul-2018	10:41:06	252	19.435	XAMS	871865
26-Jul-2018	10:38:28	267	19.445	XAMS	869518
26-Jul-2018	10:35:58	286	19.465	XAMS	867556
26-Jul-2018	10:34:30	260	19.49	XAMS	866485
26-Jul-2018	10:32:11	302	19.515	XAMS	864081

 

END

 

 

POSSEAFMMFASEFW