Transaction in Own Shares

RNS Number : 7452P

RELX PLC

30 May 2018

 

30 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 121,056 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1632.9513 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,721,246 ordinary shares in treasury, and has 1,049,397,534 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,643,460 shares.

RELX NV announces that today it purchased through UBS Limited 107,783 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5006 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,603,052 ordinary shares in treasury, and has 934,864,090 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,039,952 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:	30 May 2018
Number of ordinary shares purchased:	121,056
Volume weighted average price paid per share (p):	1632.9513

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
30-May-2018	15:27:39	171	1637.50	XLON	1895224
30-May-2018	15:27:39	750	1637.50	XLON	1895220
30-May-2018	15:27:39	820	1637.50	XLON	1895222
30-May-2018	15:27:12	760	1637.00	XLON	1893239
30-May-2018	15:27:12	634	1637.00	XLON	1893237
30-May-2018	15:24:02	516	1635.00	XLON	1879328
30-May-2018	15:23:33	109	1635.00	XLON	1877545
30-May-2018	15:22:14	724	1635.50	XLON	1872841
30-May-2018	15:20:22	175	1635.50	XLON	1866195
30-May-2018	15:20:22	500	1635.50	XLON	1866193
30-May-2018	15:20:22	619	1635.50	XLON	1866188
30-May-2018	15:18:11	630	1635.50	XLON	1857415
30-May-2018	15:16:35	78	1635.50	XLON	1851348
30-May-2018	15:16:35	545	1635.50	XLON	1851346
30-May-2018	15:15:56	630	1636.00	XLON	1848681
30-May-2018	15:13:13	656	1636.50	XLON	1839385
30-May-2018	15:12:25	769	1636.50	XLON	1836673
30-May-2018	15:11:30	522	1637.00	XLON	1833898
30-May-2018	15:11:30	285	1637.00	XLON	1833896
30-May-2018	15:11:30	699	1637.00	XLON	1833894
30-May-2018	15:07:54	713	1635.50	XLON	1822373
30-May-2018	15:04:16	295	1635.00	XLON	1810398
30-May-2018	15:04:16	419	1635.00	XLON	1810396
30-May-2018	15:03:45	696	1635.50	XLON	1808364
30-May-2018	14:58:51	735	1636.00	XLON	1788079
30-May-2018	14:58:46	697	1636.50	XLON	1787665
30-May-2018	14:56:12	188	1636.00	XLON	1780765
30-May-2018	14:56:12	485	1636.00	XLON	1780763
30-May-2018	14:56:12	738	1636.00	XLON	1780767
30-May-2018	14:50:20	185	1635.00	XLON	1765015
30-May-2018	14:50:20	493	1635.00	XLON	1765013
30-May-2018	14:48:49	171	1635.50	XLON	1760387
30-May-2018	14:48:49	586	1635.50	XLON	1760385
30-May-2018	14:46:33	619	1634.50	XLON	1753903
30-May-2018	14:43:54	723	1634.00	XLON	1745496
30-May-2018	14:43:31	761	1634.50	XLON	1743874
30-May-2018	14:43:31	737	1634.50	XLON	1743872
30-May-2018	14:37:47	636	1634.00	XLON	1725736
30-May-2018	14:37:35	639	1634.00	XLON	1725037
30-May-2018	14:37:20	866	1634.00	XLON	1724359
30-May-2018	14:32:15	203	1632.00	XLON	1708182
30-May-2018	14:32:15	500	1632.00	XLON	1708180
30-May-2018	14:32:15	30	1632.00	XLON	1708171
30-May-2018	14:32:15	718	1632.00	XLON	1708163
30-May-2018	14:26:03	630	1630.00	XLON	1689407
30-May-2018	14:23:13	758	1631.00	XLON	1680588
30-May-2018	14:21:01	620	1631.50	XLON	1674008
30-May-2018	14:21:01	423	1631.50	XLON	1674005
30-May-2018	14:21:01	233	1631.50	XLON	1674003
30-May-2018	14:21:01	732	1631.50	XLON	1674001
30-May-2018	14:13:37	685	1630.00	XLON	1652853
30-May-2018	14:12:11	649	1631.50	XLON	1648753
30-May-2018	14:12:11	7	1631.50	XLON	1648751
30-May-2018	14:11:34	747	1632.00	XLON	1646684
30-May-2018	14:11:34	56	1632.00	XLON	1646682
30-May-2018	14:10:22	897	1632.00	XLON	1642684
30-May-2018	14:06:24	444	1631.50	XLON	1630401
30-May-2018	14:06:24	206	1631.50	XLON	1630403
30-May-2018	14:01:43	191	1630.50	XLON	1617053
30-May-2018	14:01:43	500	1630.50	XLON	1617051
30-May-2018	14:01:33	70	1631.00	XLON	1616180
30-May-2018	14:01:33	470	1631.00	XLON	1616178
30-May-2018	14:01:33	90	1631.00	XLON	1616176
30-May-2018	13:57:08	575	1630.50	XLON	1602344
30-May-2018	13:57:08	104	1630.50	XLON	1602342
30-May-2018	13:56:29	619	1630.50	XLON	1600922
30-May-2018	13:54:52	117	1630.50	XLON	1596134
30-May-2018	13:54:41	71	1631.00	XLON	1595488
30-May-2018	13:52:14	636	1631.00	XLON	1588559
30-May-2018	13:49:29	698	1631.50	XLON	1580349
30-May-2018	13:48:06	684	1631.50	XLON	1576367
30-May-2018	13:46:38	711	1631.00	XLON	1571882
30-May-2018	13:42:53	677	1631.00	XLON	1561981
30-May-2018	13:41:35	759	1631.00	XLON	1558711
30-May-2018	13:40:18	698	1631.50	XLON	1555626
30-May-2018	13:33:54	685	1630.50	XLON	1538865
30-May-2018	13:33:50	680	1631.00	XLON	1538599
30-May-2018	13:30:10	737	1630.50	XLON	1526668
30-May-2018	13:26:49	77	1631.50	XLON	1517390
30-May-2018	13:26:49	146	1631.50	XLON	1517388
30-May-2018	13:26:49	444	1631.50	XLON	1517386
30-May-2018	13:26:49	635	1632.00	XLON	1517377
30-May-2018	13:21:27	721	1631.50	XLON	1507691
30-May-2018	13:15:19	636	1632.00	XLON	1497236
30-May-2018	13:14:34	219	1633.00	XLON	1495999
30-May-2018	13:14:34	735	1633.00	XLON	1495977
30-May-2018	13:08:29	739	1632.50	XLON	1485709
30-May-2018	13:05:19	764	1632.50	XLON	1479533
30-May-2018	13:02:39	307	1633.50	XLON	1474860
30-May-2018	13:02:39	320	1633.50	XLON	1474858
30-May-2018	12:59:12	745	1633.50	XLON	1468985
30-May-2018	12:57:44	510	1634.00	XLON	1466270
30-May-2018	12:55:48	126	1634.00	XLON	1463288
30-May-2018	12:55:39	436	1634.50	XLON	1463044
30-May-2018	12:55:39	313	1634.50	XLON	1463042
30-May-2018	12:46:52	494	1634.00	XLON	1448913
30-May-2018	12:46:52	209	1634.00	XLON	1448911
30-May-2018	12:43:40	728	1634.00	XLON	1444188
30-May-2018	12:40:18	676	1635.00	XLON	1439850
30-May-2018	12:39:23	707	1635.50	XLON	1438697
30-May-2018	12:33:24	709	1635.00	XLON	1428704
30-May-2018	12:32:55	696	1635.00	XLON	1428156
30-May-2018	12:24:36	709	1633.50	XLON	1414633
30-May-2018	12:21:37	632	1633.50	XLON	1410055
30-May-2018	12:17:37	745	1633.50	XLON	1404410
30-May-2018	12:15:44	742	1633.50	XLON	1401888
30-May-2018	12:08:09	658	1632.50	XLON	1391654
30-May-2018	12:05:12	678	1633.00	XLON	1387908
30-May-2018	12:01:18	107	1633.00	XLON	1382136
30-May-2018	12:01:18	534	1633.00	XLON	1382134
30-May-2018	11:59:30	637	1633.00	XLON	1379983
30-May-2018	11:55:23	619	1633.00	XLON	1373923
30-May-2018	11:48:56	623	1633.00	XLON	1364194
30-May-2018	11:42:27	745	1634.50	XLON	1356186
30-May-2018	11:39:07	681	1633.50	XLON	1352017
30-May-2018	11:35:26	662	1635.00	XLON	1347922
30-May-2018	11:33:52	731	1635.00	XLON	1345659
30-May-2018	11:30:16	702	1635.00	XLON	1340660
30-May-2018	11:27:18	188	1634.50	XLON	1336092
30-May-2018	11:23:48	761	1634.50	XLON	1331547
30-May-2018	11:20:09	722	1633.50	XLON	1326051
30-May-2018	11:16:32	78	1633.50	XLON	1320693
30-May-2018	11:16:32	594	1633.50	XLON	1320691
30-May-2018	11:12:42	556	1633.50	XLON	1315668
30-May-2018	11:12:42	66	1633.50	XLON	1315666
30-May-2018	11:10:32	737	1633.50	XLON	1311446
30-May-2018	11:07:08	671	1632.50	XLON	1305471
30-May-2018	11:03:09	678	1633.00	XLON	1299969
30-May-2018	10:58:40	652	1632.00	XLON	1293129
30-May-2018	10:58:30	643	1632.50	XLON	1292937
30-May-2018	10:54:57	650	1633.00	XLON	1288208
30-May-2018	10:54:57	84	1633.00	XLON	1288210
30-May-2018	10:54:57	700	1633.00	XLON	1288196
30-May-2018	10:47:03	115	1631.50	XLON	1277692
30-May-2018	10:47:03	550	1631.50	XLON	1277690
30-May-2018	10:42:39	760	1633.00	XLON	1272050
30-May-2018	10:37:53	629	1632.50	XLON	1264464
30-May-2018	10:32:15	708	1632.00	XLON	1257322
30-May-2018	10:28:41	343	1632.50	XLON	1252712
30-May-2018	10:28:41	344	1632.50	XLON	1252709
30-May-2018	10:24:41	626	1633.50	XLON	1246681
30-May-2018	10:24:41	10	1633.50	XLON	1246679
30-May-2018	10:20:00	660	1633.50	XLON	1241692
30-May-2018	10:16:50	737	1633.50	XLON	1237142
30-May-2018	10:12:32	680	1633.50	XLON	1230756
30-May-2018	10:08:50	770	1634.50	XLON	1224267
30-May-2018	10:02:18	670	1635.00	XLON	1215285
30-May-2018	09:58:42	668	1636.50	XLON	1209235
30-May-2018	09:53:12	657	1637.00	XLON	1196820
30-May-2018	09:50:03	732	1636.50	XLON	1189680
30-May-2018	09:48:47	746	1636.50	XLON	1187671
30-May-2018	09:40:52	618	1634.00	XLON	1168748
30-May-2018	09:36:00	767	1633.00	XLON	1157665
30-May-2018	09:31:57	751	1633.00	XLON	1146533
30-May-2018	09:29:18	663	1633.50	XLON	1141045
30-May-2018	09:26:38	735	1633.50	XLON	1135093
30-May-2018	09:23:51	653	1634.50	XLON	1129527
30-May-2018	09:20:06	626	1636.00	XLON	1120188
30-May-2018	09:18:27	734	1637.00	XLON	1116601
30-May-2018	09:15:25	743	1637.50	XLON	1110298
30-May-2018	09:14:27	164	1637.50	XLON	1107994
30-May-2018	09:14:27	250	1637.50	XLON	1107992
30-May-2018	09:14:27	250	1637.50	XLON	1107990
30-May-2018	09:14:27	695	1637.50	XLON	1107979
30-May-2018	09:14:27	28	1637.50	XLON	1107977
30-May-2018	09:13:02	643	1637.00	XLON	1105523
30-May-2018	09:13:02	729	1637.00	XLON	1105521
30-May-2018	09:08:38	608	1635.50	XLON	1097216
30-May-2018	09:08:38	122	1635.50	XLON	1097214
30-May-2018	09:08:38	658	1635.50	XLON	1097212
30-May-2018	09:04:22	621	1632.00	XLON	1088826
30-May-2018	09:03:57	97	1632.50	XLON	1087137
30-May-2018	09:03:57	671	1632.50	XLON	1087135
30-May-2018	08:54:23	692	1631.00	XLON	1062372
30-May-2018	08:50:03	106	1631.50	XLON	1051851
30-May-2018	08:50:03	546	1631.50	XLON	1051849
30-May-2018	08:49:04	98	1632.00	XLON	1049343
30-May-2018	08:49:03	100	1632.00	XLON	1049247
30-May-2018	08:49:03	519	1632.00	XLON	1049245
30-May-2018	08:49:03	363	1632.00	XLON	1049242
30-May-2018	08:49:03	452	1632.00	XLON	1049240
30-May-2018	08:48:18	783	1632.50	XLON	1047065
30-May-2018	08:38:16	657	1630.50	XLON	1020203
30-May-2018	08:36:22	573	1630.50	XLON	1015283
30-May-2018	08:36:18	114	1630.50	XLON	1014876
30-May-2018	08:33:08	752	1631.00	XLON	1006840
30-May-2018	08:32:51	710	1631.50	XLON	1005963
30-May-2018	08:29:27	66	1630.50	XLON	998020
30-May-2018	08:29:27	604	1630.50	XLON	998022
30-May-2018	08:28:00	449	1630.00	XLON	994685
30-May-2018	08:28:00	270	1630.00	XLON	994683
30-May-2018	08:25:56	678	1630.00	XLON	989873
30-May-2018	08:24:04	761	1629.50	XLON	984366
30-May-2018	08:20:35	114	1629.50	XLON	976189
30-May-2018	08:20:35	564	1629.50	XLON	976187
30-May-2018	08:19:11	727	1630.00	XLON	973067
30-May-2018	08:17:19	734	1629.50	XLON	968865
30-May-2018	08:16:33	188	1630.00	XLON	966795
30-May-2018	08:16:33	550	1630.00	XLON	966793
30-May-2018	08:14:00	700	1628.50	XLON	960457
30-May-2018	08:10:33	114	1628.50	XLON	953021
30-May-2018	08:10:33	515	1628.50	XLON	953019
30-May-2018	08:05:50	758	1629.00	XLON	940457
30-May-2018	08:05:50	690	1629.00	XLON	940442
30-May-2018	08:02:15	717	1628.00	XLON	931796
30-May-2018	07:57:42	683	1627.50	XLON	915802
30-May-2018	07:56:47	710	1628.50	XLON	912138
30-May-2018	07:55:20	694	1628.50	XLON	906866
30-May-2018	07:50:23	141	1628.50	XLON	890549
30-May-2018	07:50:23	593	1628.50	XLON	890547
30-May-2018	07:46:27	699	1628.50	XLON	877090
30-May-2018	07:42:44	445	1629.00	XLON	865075
30-May-2018	07:42:44	319	1629.00	XLON	865073
30-May-2018	07:38:43	109	1629.50	XLON	851832
30-May-2018	07:38:43	632	1629.50	XLON	851830
30-May-2018	07:33:40	365	1629.50	XLON	835253
30-May-2018	07:33:40	374	1629.50	XLON	835251
30-May-2018	07:28:26	727	1631.00	XLON	819323
30-May-2018	07:27:34	118	1631.00	XLON	816573
30-May-2018	07:24:41	653	1632.00	XLON	808267
30-May-2018	07:24:41	61	1632.00	XLON	808265
30-May-2018	07:23:18	527	1631.00	XLON	804117
30-May-2018	07:14:34	730	1631.50	XLON	778175
30-May-2018	07:11:41	755	1630.50	XLON	770268
30-May-2018	07:09:22	630	1630.00	XLON	762975
30-May-2018	07:05:45	690	1632.00	XLON	752330
30-May-2018	07:05:45	49	1632.00	XLON	752328
30-May-2018	07:04:26	691	1630.50	XLON	748591
30-May-2018	07:01:28	107	1631.50	XLON	739212
30-May-2018	07:01:28	547	1631.50	XLON	739210
30-May-2018	07:01:20	751	1631.50	XLON	738897

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:	30 May 2018
Number of ordinary shares purchased:	107,783
Volume weighted average price paid per share (€):	18.5006

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
30-May-2018	15:28:14	785	18.515	XAMS	1897930
30-May-2018	15:27:59	43	18.515	XAMS	1896504
30-May-2018	15:27:20	670	18.515	XAMS	1894003
30-May-2018	15:27:20	44	18.515	XAMS	1894001
30-May-2018	15:27:06	510	18.515	XAMS	1892864
30-May-2018	15:26:51	93	18.515	XAMS	1891666
30-May-2018	15:24:14	35	18.51	XAMS	1880297
30-May-2018	15:24:06	636	18.51	XAMS	1879686
30-May-2018	15:22:42	639	18.505	XAMS	1874579
30-May-2018	15:20:22	374	18.51	XAMS	1866200
30-May-2018	15:20:22	316	18.51	XAMS	1866198
30-May-2018	15:20:22	204	18.51	XAMS	1866186
30-May-2018	15:20:22	491	18.51	XAMS	1866184
30-May-2018	15:18:09	650	18.515	XAMS	1857325
30-May-2018	15:15:51	55	18.52	XAMS	1848220
30-May-2018	15:15:51	155	18.52	XAMS	1848226
30-May-2018	15:15:51	400	18.52	XAMS	1848222
30-May-2018	15:14:49	196	18.525	XAMS	1844350
30-May-2018	15:14:49	478	18.525	XAMS	1844348
30-May-2018	15:14:49	454	18.525	XAMS	1844346
30-May-2018	15:14:49	435	18.525	XAMS	1844344
30-May-2018	15:09:48	610	18.505	XAMS	1828064
30-May-2018	15:08:01	19	18.5	XAMS	1822798
30-May-2018	15:08:01	400	18.5	XAMS	1822796
30-May-2018	15:08:01	303	18.5	XAMS	1822792
30-May-2018	15:04:45	654	18.49	XAMS	1811923
30-May-2018	15:03:49	680	18.5	XAMS	1808500
30-May-2018	15:00:10	266	18.51	XAMS	1795223
30-May-2018	15:00:10	363	18.51	XAMS	1795225
30-May-2018	14:58:49	584	18.515	XAMS	1787885
30-May-2018	14:56:12	720	18.52	XAMS	1780761
30-May-2018	14:56:12	657	18.525	XAMS	1780748
30-May-2018	14:53:23	717	18.51	XAMS	1772810
30-May-2018	14:50:14	132	18.52	XAMS	1764840
30-May-2018	14:50:14	466	18.52	XAMS	1764838
30-May-2018	14:49:16	221	18.52	XAMS	1761681
30-May-2018	14:49:16	400	18.52	XAMS	1761679
30-May-2018	14:45:57	682	18.52	XAMS	1752022
30-May-2018	14:43:53	708	18.515	XAMS	1745462
30-May-2018	14:43:31	669	18.52	XAMS	1743876
30-May-2018	14:41:18	618	18.515	XAMS	1736766
30-May-2018	14:38:51	592	18.515	XAMS	1729246
30-May-2018	14:38:09	664	18.52	XAMS	1726887
30-May-2018	14:35:15	596	18.505	XAMS	1717972
30-May-2018	14:32:34	20	18.5	XAMS	1709222
30-May-2018	14:32:34	568	18.5	XAMS	1709220
30-May-2018	14:31:05	705	18.495	XAMS	1704874
30-May-2018	14:26:26	648	18.475	XAMS	1690626
30-May-2018	14:25:19	593	18.485	XAMS	1687104
30-May-2018	14:23:13	587	18.485	XAMS	1680285
30-May-2018	14:21:17	634	18.485	XAMS	1674873
30-May-2018	14:21:01	465	18.49	XAMS	1673999
30-May-2018	14:21:01	233	18.49	XAMS	1673997
30-May-2018	14:19:50	664	18.49	XAMS	1670239
30-May-2018	14:17:10	668	18.485	XAMS	1662860
30-May-2018	14:17:10	12	18.485	XAMS	1662858
30-May-2018	14:12:12	103	18.49	XAMS	1648799
30-May-2018	14:12:12	527	18.49	XAMS	1648801
30-May-2018	14:09:51	581	18.495	XAMS	1641186
30-May-2018	14:07:31	200	18.49	XAMS	1634426
30-May-2018	14:07:31	501	18.49	XAMS	1634424
30-May-2018	14:06:24	271	18.49	XAMS	1630440
30-May-2018	14:06:24	400	18.49	XAMS	1630438
30-May-2018	14:06:24	190	18.49	XAMS	1630419
30-May-2018	14:06:24	476	18.49	XAMS	1630417
30-May-2018	14:01:42	587	18.48	XAMS	1616683
30-May-2018	14:01:36	328	18.48	XAMS	1616259
30-May-2018	14:01:23	285	18.48	XAMS	1615696
30-May-2018	13:57:45	670	18.47	XAMS	1604181
30-May-2018	13:54:41	597	18.48	XAMS	1595490
30-May-2018	13:53:51	675	18.48	XAMS	1592917
30-May-2018	13:49:57	672	18.475	XAMS	1581685
30-May-2018	13:49:29	723	18.48	XAMS	1580335
30-May-2018	13:47:51	599	18.48	XAMS	1575475
30-May-2018	13:44:53	700	18.475	XAMS	1567297
30-May-2018	13:41:58	657	18.475	XAMS	1559696
30-May-2018	13:41:33	74	18.48	XAMS	1558643
30-May-2018	13:41:33	542	18.48	XAMS	1558641
30-May-2018	13:36:54	633	18.475	XAMS	1546495
30-May-2018	13:33:54	90	18.465	XAMS	1538869
30-May-2018	13:33:54	561	18.465	XAMS	1538867
30-May-2018	13:30:19	449	18.465	XAMS	1527356
30-May-2018	13:30:19	267	18.465	XAMS	1527354
30-May-2018	13:28:29	606	18.465	XAMS	1520681
30-May-2018	13:26:33	548	18.48	XAMS	1517047
30-May-2018	13:25:15	152	18.48	XAMS	1514822
30-May-2018	13:21:59	686	18.47	XAMS	1508622
30-May-2018	13:19:03	592	18.48	XAMS	1503541
30-May-2018	13:15:09	626	18.485	XAMS	1497024
30-May-2018	13:14:34	124	18.49	XAMS	1495983
30-May-2018	13:14:34	465	18.49	XAMS	1495981
30-May-2018	13:08:12	659	18.485	XAMS	1485049
30-May-2018	13:04:57	611	18.49	XAMS	1478837
30-May-2018	13:01:03	673	18.495	XAMS	1472016
30-May-2018	12:57:45	642	18.5	XAMS	1466298
30-May-2018	12:55:39	715	18.505	XAMS	1463040
30-May-2018	12:48:59	721	18.505	XAMS	1452054
30-May-2018	12:46:02	175	18.505	XAMS	1447607
30-May-2018	12:46:02	526	18.505	XAMS	1447605
30-May-2018	12:40:52	613	18.51	XAMS	1440585
30-May-2018	12:40:10	627	18.515	XAMS	1439674
30-May-2018	12:35:01	136	18.505	XAMS	1432391
30-May-2018	12:35:01	464	18.505	XAMS	1432389
30-May-2018	12:33:57	777	18.51	XAMS	1429740
30-May-2018	12:33:50	611	18.515	XAMS	1429121
30-May-2018	12:27:12	596	18.49	XAMS	1419285
30-May-2018	12:27:07	557	18.49	XAMS	1419219
30-May-2018	12:24:32	130	18.49	XAMS	1414449
30-May-2018	12:24:32	397	18.49	XAMS	1414447
30-May-2018	12:23:12	258	18.49	XAMS	1412671
30-May-2018	12:22:06	645	18.49	XAMS	1410735
30-May-2018	12:21:30	677	18.49	XAMS	1409828
30-May-2018	12:21:30	695	18.49	XAMS	1409826
30-May-2018	12:06:49	700	18.475	XAMS	1390096
30-May-2018	12:05:09	627	18.48	XAMS	1387832
30-May-2018	12:03:02	343	18.48	XAMS	1384706
30-May-2018	12:03:02	351	18.48	XAMS	1384694
30-May-2018	12:01:19	167	18.475	XAMS	1382183
30-May-2018	12:01:00	655	18.48	XAMS	1381736
30-May-2018	11:55:58	400	18.48	XAMS	1374926
30-May-2018	11:55:58	615	18.48	XAMS	1374916
30-May-2018	11:45:59	584	18.485	XAMS	1360584
30-May-2018	11:45:45	617	18.49	XAMS	1360355
30-May-2018	11:39:07	683	18.49	XAMS	1352015
30-May-2018	11:34:56	709	18.49	XAMS	1347200
30-May-2018	11:31:12	689	18.495	XAMS	1342200
30-May-2018	11:28:06	376	18.495	XAMS	1337576
30-May-2018	11:28:06	344	18.495	XAMS	1337574
30-May-2018	11:23:48	1	18.49	XAMS	1331545
30-May-2018	11:19:51	649	18.5	XAMS	1325658
30-May-2018	11:15:03	696	18.5	XAMS	1318911
30-May-2018	11:10:32	475	18.5	XAMS	1311450
30-May-2018	11:10:32	138	18.5	XAMS	1311448
30-May-2018	11:05:00	722	18.49	XAMS	1302569
30-May-2018	10:58:30	664	18.49	XAMS	1292932
30-May-2018	10:54:57	684	18.495	XAMS	1288136
30-May-2018	10:46:48	611	18.49	XAMS	1277389
30-May-2018	10:46:48	46	18.49	XAMS	1277387
30-May-2018	10:42:55	705	18.5	XAMS	1272369
30-May-2018	10:34:39	345	18.49	XAMS	1260488
30-May-2018	10:34:39	238	18.49	XAMS	1260486
30-May-2018	10:31:58	621	18.495	XAMS	1256982
30-May-2018	10:24:53	603	18.505	XAMS	1246960
30-May-2018	10:24:53	116	18.505	XAMS	1246962
30-May-2018	10:22:20	68	18.51	XAMS	1244179
30-May-2018	10:22:20	541	18.51	XAMS	1244177
30-May-2018	10:16:53	647	18.505	XAMS	1237329
30-May-2018	10:09:59	191	18.515	XAMS	1225647
30-May-2018	10:09:59	249	18.515	XAMS	1225645
30-May-2018	10:09:44	70	18.515	XAMS	1225387
30-May-2018	10:09:44	161	18.515	XAMS	1225385
30-May-2018	10:04:41	645	18.515	XAMS	1218506
30-May-2018	09:59:57	284	18.53	XAMS	1211874
30-May-2018	09:59:40	362	18.53	XAMS	1211231
30-May-2018	09:55:19	634	18.54	XAMS	1201193
30-May-2018	09:50:59	660	18.54	XAMS	1191694
30-May-2018	09:50:59	56	18.54	XAMS	1191692
30-May-2018	09:50:54	596	18.545	XAMS	1191468
30-May-2018	09:50:03	718	18.545	XAMS	1189678
30-May-2018	09:40:52	676	18.525	XAMS	1168750
30-May-2018	09:31:19	625	18.515	XAMS	1145236
30-May-2018	09:26:52	704	18.505	XAMS	1135604
30-May-2018	09:23:51	644	18.525	XAMS	1129447
30-May-2018	09:20:05	721	18.55	XAMS	1120164
30-May-2018	09:18:27	598	18.555	XAMS	1116603
30-May-2018	09:15:40	664	18.555	XAMS	1110769
30-May-2018	09:14:27	597	18.565	XAMS	1107925
30-May-2018	09:13:38	689	18.565	XAMS	1106612
30-May-2018	09:13:02	497	18.56	XAMS	1105519
30-May-2018	09:13:02	235	18.56	XAMS	1105517
30-May-2018	09:13:02	714	18.565	XAMS	1105511
30-May-2018	09:13:02	708	18.565	XAMS	1105513
30-May-2018	09:08:38	605	18.535	XAMS	1097210
30-May-2018	09:03:57	635	18.5	XAMS	1087133
30-May-2018	09:03:32	708	18.505	XAMS	1086219
30-May-2018	08:55:11	617	18.475	XAMS	1064385
30-May-2018	08:54:23	720	18.485	XAMS	1062374
30-May-2018	08:48:59	310	18.49	XAMS	1048962
30-May-2018	08:48:59	273	18.49	XAMS	1048960
30-May-2018	08:46:44	147	18.495	XAMS	1042955
30-May-2018	08:46:33	93	18.495	XAMS	1042505
30-May-2018	08:46:32	402	18.495	XAMS	1042406
30-May-2018	08:46:05	673	18.495	XAMS	1041056
30-May-2018	08:36:22	650	18.475	XAMS	1015281
30-May-2018	08:36:22	5	18.475	XAMS	1015279
30-May-2018	08:33:04	158	18.49	XAMS	1006517
30-May-2018	08:33:04	148	18.49	XAMS	1006519
30-May-2018	08:33:04	407	18.49	XAMS	1006515
30-May-2018	08:29:08	338	18.485	XAMS	997335
30-May-2018	08:29:08	137	18.485	XAMS	997332
30-May-2018	08:29:08	140	18.485	XAMS	997330
30-May-2018	08:24:04	650	18.485	XAMS	984345
30-May-2018	08:21:31	615	18.48	XAMS	978142
30-May-2018	08:19:14	703	18.47	XAMS	973200
30-May-2018	08:16:36	677	18.475	XAMS	967268
30-May-2018	08:16:33	657	18.48	XAMS	966755
30-May-2018	08:16:33	53	18.48	XAMS	966751
30-May-2018	08:08:28	49	18.465	XAMS	946954
30-May-2018	08:08:28	554	18.465	XAMS	946952
30-May-2018	08:05:50	324	18.47	XAMS	940438
30-May-2018	08:05:50	278	18.47	XAMS	940440
30-May-2018	08:03:00	174	18.46	XAMS	933786
30-May-2018	08:03:00	519	18.46	XAMS	933784
30-May-2018	07:59:41	581	18.45	XAMS	924825
30-May-2018	07:56:47	36	18.465	XAMS	912136
30-May-2018	07:56:47	577	18.465	XAMS	912134
30-May-2018	07:53:48	590	18.48	XAMS	901870
30-May-2018	07:53:48	591	18.485	XAMS	901822
30-May-2018	07:50:23	673	18.48	XAMS	890551
30-May-2018	07:48:23	689	18.48	XAMS	883487
30-May-2018	07:40:03	371	18.485	XAMS	856435
30-May-2018	07:40:03	345	18.485	XAMS	856433
30-May-2018	07:38:44	630	18.49	XAMS	851889
30-May-2018	07:33:40	604	18.49	XAMS	835247
30-May-2018	07:33:40	34	18.49	XAMS	835249
30-May-2018	07:30:38	664	18.5	XAMS	825814
30-May-2018	07:28:26	723	18.51	XAMS	819321
30-May-2018	07:24:56	693	18.52	XAMS	808849
30-May-2018	07:24:18	657	18.525	XAMS	807031
30-May-2018	07:20:35	640	18.52	XAMS	795712
30-May-2018	07:17:49	613	18.52	XAMS	787810
30-May-2018	07:14:28	453	18.525	XAMS	777899
30-May-2018	07:14:28	239	18.525	XAMS	777897
30-May-2018	07:13:51	682	18.54	XAMS	776545
30-May-2018	07:09:42	591	18.505	XAMS	764132
30-May-2018	07:05:45	645	18.525	XAMS	752326
30-May-2018	07:04:26	672	18.52	XAMS	748596

 

END

 

 

POSSDEFMSFASEFI