Transaction in Own Shares

RNS Number : 7068Q

RELX PLC

07 June 2018

 

7 June 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 117,975 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1671.8587 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,437,193 ordinary shares in treasury, and has 1,048,715,839 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,359,407 shares.

RELX NV announces that today it purchased through UBS Limited 105,040 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.8704 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,240,501 ordinary shares in treasury, and has 934,266,289 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,677,401 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:	7 June 2018
Number of ordinary shares purchased:	117,975
Volume weighted average price paid per share (p):	1671.8587

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
07-Jun-2018	15:28:55	400	1671.50	XLON	1509561
07-Jun-2018	15:28:55	751	1671.50	XLON	1509559
07-Jun-2018	15:28:09	502	1671.50	XLON	1507318
07-Jun-2018	15:28:08	389	1671.50	XLON	1507305
07-Jun-2018	15:27:12	729	1672.00	XLON	1504455
07-Jun-2018	15:27:12	759	1672.00	XLON	1504453
07-Jun-2018	15:27:12	643	1672.00	XLON	1504451
07-Jun-2018	15:27:12	640	1672.00	XLON	1504449
07-Jun-2018	15:27:12	399	1672.00	XLON	1504447
07-Jun-2018	15:27:12	431	1672.00	XLON	1504445
07-Jun-2018	15:26:14	18	1672.00	XLON	1501720
07-Jun-2018	15:21:19	484	1672.00	XLON	1486711
07-Jun-2018	15:21:19	178	1672.00	XLON	1486709
07-Jun-2018	15:18:20	137	1672.50	XLON	1476857
07-Jun-2018	15:18:20	500	1672.50	XLON	1476855
07-Jun-2018	15:18:20	774	1672.50	XLON	1476824
07-Jun-2018	15:17:31	797	1673.00	XLON	1474294
07-Jun-2018	15:16:00	866	1673.50	XLON	1470165
07-Jun-2018	15:16:00	85	1673.50	XLON	1470163
07-Jun-2018	15:14:20	672	1673.00	XLON	1463350
07-Jun-2018	15:11:22	668	1672.00	XLON	1454446
07-Jun-2018	15:11:22	636	1672.00	XLON	1454444
07-Jun-2018	15:07:10	677	1672.00	XLON	1443456
07-Jun-2018	15:07:10	657	1672.00	XLON	1443390
07-Jun-2018	15:07:10	662	1672.00	XLON	1443388
07-Jun-2018	15:04:21	645	1671.50	XLON	1436573
07-Jun-2018	15:01:49	640	1670.50	XLON	1430503
07-Jun-2018	15:00:39	739	1670.50	XLON	1428054
07-Jun-2018	15:00:39	36	1670.50	XLON	1428052
07-Jun-2018	15:00:18	11	1671.00	XLON	1426439
07-Jun-2018	15:00:18	716	1671.00	XLON	1426441
07-Jun-2018	14:58:32	643	1671.00	XLON	1419704
07-Jun-2018	14:58:32	115	1671.00	XLON	1419702
07-Jun-2018	14:57:52	1,068	1671.00	XLON	1418395
07-Jun-2018	14:52:33	735	1669.50	XLON	1406180
07-Jun-2018	14:49:36	733	1669.00	XLON	1399091
07-Jun-2018	14:48:10	663	1669.00	XLON	1394818
07-Jun-2018	14:46:27	623	1669.00	XLON	1390442
07-Jun-2018	14:46:27	75	1669.00	XLON	1390440
07-Jun-2018	14:44:44	713	1669.50	XLON	1385666
07-Jun-2018	14:43:16	646	1670.50	XLON	1381853
07-Jun-2018	14:43:16	100	1670.50	XLON	1381851
07-Jun-2018	14:42:29	228	1671.00	XLON	1379857
07-Jun-2018	14:42:29	500	1671.00	XLON	1379850
07-Jun-2018	14:38:41	523	1669.50	XLON	1369541
07-Jun-2018	14:38:41	189	1669.50	XLON	1369543
07-Jun-2018	14:37:12	189	1669.50	XLON	1365128
07-Jun-2018	14:36:27	537	1669.50	XLON	1362981
07-Jun-2018	14:35:00	685	1670.50	XLON	1358747
07-Jun-2018	14:32:57	784	1671.00	XLON	1353162
07-Jun-2018	14:30:29	156	1671.50	XLON	1346667
07-Jun-2018	14:30:29	500	1671.50	XLON	1346665
07-Jun-2018	14:29:37	637	1672.00	XLON	1344064
07-Jun-2018	14:28:18	145	1672.50	XLON	1341312
07-Jun-2018	14:28:18	500	1672.50	XLON	1341310
07-Jun-2018	14:28:18	729	1672.50	XLON	1341308
07-Jun-2018	14:23:34	773	1672.50	XLON	1325891
07-Jun-2018	14:22:47	703	1673.00	XLON	1323237
07-Jun-2018	14:21:26	747	1673.50	XLON	1320197
07-Jun-2018	14:20:40	682	1674.00	XLON	1318286
07-Jun-2018	14:16:06	702	1673.00	XLON	1306808
07-Jun-2018	14:16:06	552	1673.00	XLON	1306806
07-Jun-2018	14:16:06	119	1673.00	XLON	1306804
07-Jun-2018	14:11:19	154	1673.50	XLON	1294880
07-Jun-2018	14:11:13	535	1673.50	XLON	1294501
07-Jun-2018	14:10:47	682	1674.00	XLON	1293268
07-Jun-2018	14:10:00	668	1674.00	XLON	1291003
07-Jun-2018	14:07:12	780	1673.00	XLON	1283854
07-Jun-2018	14:07:12	667	1673.00	XLON	1283852
07-Jun-2018	14:00:53	393	1673.00	XLON	1268315
07-Jun-2018	14:00:53	342	1673.00	XLON	1268313
07-Jun-2018	13:58:31	34	1675.50	XLON	1262109
07-Jun-2018	13:58:31	596	1675.50	XLON	1262074
07-Jun-2018	13:56:51	649	1675.50	XLON	1258128
07-Jun-2018	13:56:44	241	1675.50	XLON	1257967
07-Jun-2018	13:56:44	231	1675.50	XLON	1257965
07-Jun-2018	13:56:39	239	1675.50	XLON	1257865
07-Jun-2018	13:55:18	57	1675.50	XLON	1254812
07-Jun-2018	13:53:36	647	1676.50	XLON	1250916
07-Jun-2018	13:53:14	712	1677.00	XLON	1249757
07-Jun-2018	13:50:20	712	1676.50	XLON	1242125
07-Jun-2018	13:49:19	646	1676.00	XLON	1240052
07-Jun-2018	13:47:35	649	1675.50	XLON	1236305
07-Jun-2018	13:42:36	650	1674.00	XLON	1224903
07-Jun-2018	13:40:37	702	1673.50	XLON	1220148
07-Jun-2018	13:40:34	425	1674.00	XLON	1220073
07-Jun-2018	13:40:34	279	1674.00	XLON	1220071
07-Jun-2018	13:37:34	670	1674.00	XLON	1213517
07-Jun-2018	13:36:56	714	1674.50	XLON	1212159
07-Jun-2018	13:33:20	25	1673.50	XLON	1202743
07-Jun-2018	13:33:20	702	1673.50	XLON	1202741
07-Jun-2018	13:31:59	433	1675.00	XLON	1199100
07-Jun-2018	13:31:59	334	1675.00	XLON	1199098
07-Jun-2018	13:30:04	752	1675.00	XLON	1192742
07-Jun-2018	13:27:40	98	1675.50	XLON	1187432
07-Jun-2018	13:27:40	418	1675.50	XLON	1187430
07-Jun-2018	13:27:40	124	1675.50	XLON	1187427
07-Jun-2018	13:25:57	297	1676.00	XLON	1184799
07-Jun-2018	13:25:57	368	1676.00	XLON	1184797
07-Jun-2018	13:23:38	699	1676.50	XLON	1180886
07-Jun-2018	13:21:02	131	1677.50	XLON	1177259
07-Jun-2018	13:21:02	500	1677.50	XLON	1177257
07-Jun-2018	13:17:21	771	1676.00	XLON	1171827
07-Jun-2018	13:12:34	427	1675.50	XLON	1164827
07-Jun-2018	13:12:34	334	1675.50	XLON	1164825
07-Jun-2018	13:12:34	647	1675.50	XLON	1164821
07-Jun-2018	13:08:21	662	1675.00	XLON	1158908
07-Jun-2018	13:05:19	738	1675.00	XLON	1154695
07-Jun-2018	13:03:42	649	1674.50	XLON	1152063
07-Jun-2018	12:59:49	646	1674.00	XLON	1146798
07-Jun-2018	12:55:53	456	1674.50	XLON	1140811
07-Jun-2018	12:55:53	187	1674.50	XLON	1140809
07-Jun-2018	12:53:40	630	1675.50	XLON	1137818
07-Jun-2018	12:50:21	715	1676.00	XLON	1133452
07-Jun-2018	12:50:20	717	1676.50	XLON	1133415
07-Jun-2018	12:44:12	639	1674.00	XLON	1125607
07-Jun-2018	12:39:08	667	1674.00	XLON	1119564
07-Jun-2018	12:35:59	751	1675.00	XLON	1115609
07-Jun-2018	12:33:46	637	1676.50	XLON	1112686
07-Jun-2018	12:33:38	106	1676.50	XLON	1112535
07-Jun-2018	12:33:30	735	1677.00	XLON	1112375
07-Jun-2018	12:29:00	92	1676.50	XLON	1106569
07-Jun-2018	12:29:00	672	1676.50	XLON	1106567
07-Jun-2018	12:25:41	483	1677.50	XLON	1103050
07-Jun-2018	12:25:41	165	1677.50	XLON	1103048
07-Jun-2018	12:22:15	491	1678.50	XLON	1099185
07-Jun-2018	12:22:15	250	1678.50	XLON	1099183
07-Jun-2018	12:18:20	750	1677.50	XLON	1094786
07-Jun-2018	12:12:46	721	1678.00	XLON	1088711
07-Jun-2018	12:08:34	54	1679.00	XLON	1084100
07-Jun-2018	12:08:34	646	1679.00	XLON	1084098
07-Jun-2018	12:08:02	565	1679.50	XLON	1083646
07-Jun-2018	12:08:02	66	1679.50	XLON	1083648
07-Jun-2018	12:01:21	377	1681.50	XLON	1076866
07-Jun-2018	12:01:21	352	1681.50	XLON	1076864
07-Jun-2018	11:56:24	480	1680.00	XLON	1071558
07-Jun-2018	11:56:24	163	1680.00	XLON	1071556
07-Jun-2018	11:53:27	709	1680.00	XLON	1067947
07-Jun-2018	11:47:56	448	1678.50	XLON	1061785
07-Jun-2018	11:47:56	301	1678.50	XLON	1061783
07-Jun-2018	11:45:44	222	1679.00	XLON	1059654
07-Jun-2018	11:45:44	527	1679.00	XLON	1059652
07-Jun-2018	11:42:00	195	1678.50	XLON	1055486
07-Jun-2018	11:42:00	250	1678.50	XLON	1055484
07-Jun-2018	11:42:00	250	1678.50	XLON	1055482
07-Jun-2018	11:42:00	37	1678.50	XLON	1055478
07-Jun-2018	11:42:00	665	1678.50	XLON	1055480
07-Jun-2018	11:34:28	753	1673.00	XLON	1045602
07-Jun-2018	11:29:21	401	1670.50	XLON	1040107
07-Jun-2018	11:29:21	250	1670.50	XLON	1040105
07-Jun-2018	11:29:21	656	1670.50	XLON	1040103
07-Jun-2018	11:25:31	676	1669.00	XLON	1036478
07-Jun-2018	11:25:31	617	1669.50	XLON	1036466
07-Jun-2018	11:25:31	81	1669.50	XLON	1036464
07-Jun-2018	11:17:13	458	1667.50	XLON	1028828
07-Jun-2018	11:17:13	250	1667.50	XLON	1028826
07-Jun-2018	11:17:13	692	1667.50	XLON	1028824
07-Jun-2018	11:07:07	703	1667.00	XLON	1019544
07-Jun-2018	11:04:21	766	1667.00	XLON	1016864
07-Jun-2018	11:02:08	765	1667.50	XLON	1013371
07-Jun-2018	10:57:26	236	1667.00	XLON	1009065
07-Jun-2018	10:57:26	456	1667.00	XLON	1009067
07-Jun-2018	10:57:23	781	1667.50	XLON	1009028
07-Jun-2018	10:52:22	429	1665.50	XLON	1004291
07-Jun-2018	10:52:22	273	1665.50	XLON	1004289
07-Jun-2018	10:49:51	746	1665.50	XLON	1001404
07-Jun-2018	10:46:06	553	1665.00	XLON	997724
07-Jun-2018	10:46:06	120	1665.00	XLON	997722
07-Jun-2018	10:44:13	672	1665.50	XLON	996067
07-Jun-2018	10:37:51	648	1665.50	XLON	989822
07-Jun-2018	10:33:53	727	1666.50	XLON	986152
07-Jun-2018	10:29:18	703	1667.00	XLON	981920
07-Jun-2018	10:26:24	566	1668.50	XLON	979396
07-Jun-2018	10:26:24	100	1668.50	XLON	979394
07-Jun-2018	10:21:32	576	1667.00	XLON	974562
07-Jun-2018	10:21:32	167	1667.00	XLON	974564
07-Jun-2018	10:18:42	660	1666.50	XLON	972230
07-Jun-2018	10:15:06	712	1666.00	XLON	968718
07-Jun-2018	10:12:02	687	1666.50	XLON	965779
07-Jun-2018	10:06:28	66	1666.00	XLON	960323
07-Jun-2018	10:06:28	619	1666.00	XLON	960321
07-Jun-2018	10:03:44	458	1666.50	XLON	957237
07-Jun-2018	10:03:44	201	1666.50	XLON	957234
07-Jun-2018	10:00:24	736	1667.50	XLON	953781
07-Jun-2018	09:55:50	699	1669.00	XLON	945939
07-Jun-2018	09:52:08	676	1668.50	XLON	939385
07-Jun-2018	09:50:32	771	1668.50	XLON	935860
07-Jun-2018	09:48:02	749	1668.00	XLON	931333
07-Jun-2018	09:47:51	772	1668.50	XLON	931003
07-Jun-2018	09:38:52	779	1666.00	XLON	913658
07-Jun-2018	09:36:46	435	1665.50	XLON	909067
07-Jun-2018	09:36:46	250	1665.50	XLON	909064
07-Jun-2018	09:36:46	756	1665.50	XLON	909048
07-Jun-2018	09:33:39	2	1665.50	XLON	902941
07-Jun-2018	09:28:29	705	1665.50	XLON	893445
07-Jun-2018	09:25:20	42	1666.00	XLON	888071
07-Jun-2018	09:25:20	723	1666.00	XLON	888069
07-Jun-2018	09:22:51	781	1666.50	XLON	883537
07-Jun-2018	09:19:59	735	1666.50	XLON	878089
07-Jun-2018	09:16:13	473	1666.00	XLON	870200
07-Jun-2018	09:16:13	164	1666.00	XLON	870198
07-Jun-2018	09:12:46	695	1666.50	XLON	862722
07-Jun-2018	09:09:36	664	1666.00	XLON	855994
07-Jun-2018	09:07:47	672	1667.50	XLON	851619
07-Jun-2018	09:04:19	668	1668.50	XLON	844347
07-Jun-2018	09:02:13	726	1669.00	XLON	839172
07-Jun-2018	08:57:51	697	1668.50	XLON	828580
07-Jun-2018	08:55:02	769	1669.00	XLON	822407
07-Jun-2018	08:51:28	667	1669.50	XLON	815300
07-Jun-2018	08:49:02	715	1669.00	XLON	809731
07-Jun-2018	08:47:47	654	1670.00	XLON	807536
07-Jun-2018	08:42:55	786	1671.00	XLON	798064
07-Jun-2018	08:41:23	684	1671.00	XLON	795055
07-Jun-2018	08:38:37	314	1671.00	XLON	788864
07-Jun-2018	08:38:37	62	1671.00	XLON	788862
07-Jun-2018	08:38:37	303	1671.00	XLON	788860
07-Jun-2018	08:35:56	703	1671.00	XLON	783368
07-Jun-2018	08:33:37	729	1671.00	XLON	778271
07-Jun-2018	08:31:35	201	1670.50	XLON	774464
07-Jun-2018	08:31:35	475	1670.50	XLON	774432
07-Jun-2018	08:28:36	670	1670.50	XLON	767839
07-Jun-2018	08:27:11	732	1672.00	XLON	764917
07-Jun-2018	08:22:50	701	1675.00	XLON	755781
07-Jun-2018	08:21:52	701	1675.00	XLON	753967
07-Jun-2018	08:19:18	703	1673.00	XLON	748782
07-Jun-2018	08:16:21	358	1672.50	XLON	742706
07-Jun-2018	08:16:21	300	1672.50	XLON	742704
07-Jun-2018	08:15:57	324	1673.00	XLON	741642
07-Jun-2018	08:15:57	449	1673.00	XLON	741640
07-Jun-2018	08:11:16	758	1674.50	XLON	731866
07-Jun-2018	08:09:40	546	1674.00	XLON	728441
07-Jun-2018	08:09:40	142	1674.00	XLON	728439

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:	7 June 2018
Number of ordinary shares purchased:	105,040
Volume weighted average price paid per share (€):	18.8704

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
07-Jun-2018	15:28:19	31	18.84	XAMS	1507724
07-Jun-2018	15:28:19	526	18.84	XAMS	1507722
07-Jun-2018	15:28:19	520	18.84	XAMS	1507720
07-Jun-2018	15:27:15	688	18.84	XAMS	1504584
07-Jun-2018	15:26:57	607	18.845	XAMS	1503582
07-Jun-2018	15:26:57	314	18.845	XAMS	1503579
07-Jun-2018	15:24:45	633	18.845	XAMS	1497607
07-Jun-2018	15:24:45	580	18.845	XAMS	1497605
07-Jun-2018	15:21:27	235	18.84	XAMS	1487045
07-Jun-2018	15:21:27	352	18.84	XAMS	1487043
07-Jun-2018	15:19:35	645	18.845	XAMS	1480795
07-Jun-2018	15:18:24	541	18.85	XAMS	1477116
07-Jun-2018	15:18:20	647	18.855	XAMS	1476682
07-Jun-2018	15:17:31	400	18.855	XAMS	1474290
07-Jun-2018	15:17:31	207	18.855	XAMS	1474288
07-Jun-2018	15:17:31	35	18.855	XAMS	1474292
07-Jun-2018	15:14:22	400	18.855	XAMS	1463506
07-Jun-2018	15:14:22	430	18.855	XAMS	1463509
07-Jun-2018	15:14:22	627	18.855	XAMS	1463458
07-Jun-2018	15:14:22	252	18.855	XAMS	1463454
07-Jun-2018	15:14:22	80	18.855	XAMS	1463444
07-Jun-2018	15:11:36	553	18.845	XAMS	1454954
07-Jun-2018	15:07:10	267	18.85	XAMS	1443394
07-Jun-2018	15:07:10	302	18.85	XAMS	1443392
07-Jun-2018	15:07:10	555	18.85	XAMS	1443386
07-Jun-2018	15:07:10	558	18.85	XAMS	1443384
07-Jun-2018	15:05:29	708	18.85	XAMS	1439439
07-Jun-2018	15:01:49	556	18.83	XAMS	1430505
07-Jun-2018	15:00:34	589	18.83	XAMS	1427892
07-Jun-2018	14:59:02	621	18.835	XAMS	1420727
07-Jun-2018	14:59:02	536	18.835	XAMS	1420729
07-Jun-2018	14:57:52	566	18.835	XAMS	1418401
07-Jun-2018	14:57:52	931	18.835	XAMS	1418399
07-Jun-2018	14:57:52	323	18.835	XAMS	1418397
07-Jun-2018	14:52:08	554	18.805	XAMS	1405095
07-Jun-2018	14:48:10	600	18.8	XAMS	1394755
07-Jun-2018	14:46:31	578	18.8	XAMS	1390634
07-Jun-2018	14:44:46	306	18.81	XAMS	1385735
07-Jun-2018	14:44:46	256	18.81	XAMS	1385733
07-Jun-2018	14:44:46	638	18.81	XAMS	1385725
07-Jun-2018	14:44:17	557	18.815	XAMS	1384532
07-Jun-2018	14:42:59	594	18.815	XAMS	1380990
07-Jun-2018	14:38:41	628	18.8	XAMS	1369496
07-Jun-2018	14:37:14	537	18.8	XAMS	1365399
07-Jun-2018	14:31:50	562	18.81	XAMS	1349734
07-Jun-2018	14:30:20	620	18.825	XAMS	1346255
07-Jun-2018	14:28:18	536	18.83	XAMS	1341306
07-Jun-2018	14:27:30	580	18.835	XAMS	1339318
07-Jun-2018	14:24:25	134	18.82	XAMS	1331222
07-Jun-2018	14:23:56	419	18.82	XAMS	1326607
07-Jun-2018	14:23:34	587	18.825	XAMS	1325885
07-Jun-2018	14:22:47	548	18.83	XAMS	1323233
07-Jun-2018	14:21:25	681	18.835	XAMS	1320142
07-Jun-2018	14:20:40	497	18.84	XAMS	1318290
07-Jun-2018	14:20:40	117	18.84	XAMS	1318288
07-Jun-2018	14:16:06	571	18.835	XAMS	1306802
07-Jun-2018	14:12:50	507	18.835	XAMS	1298343
07-Jun-2018	14:12:50	55	18.835	XAMS	1298341
07-Jun-2018	14:11:04	616	18.84	XAMS	1294030
07-Jun-2018	14:10:47	189	18.845	XAMS	1293264
07-Jun-2018	14:10:47	428	18.845	XAMS	1293266
07-Jun-2018	14:08:35	569	18.845	XAMS	1287278
07-Jun-2018	14:07:12	567	18.84	XAMS	1283859
07-Jun-2018	14:03:49	553	18.84	XAMS	1276368
07-Jun-2018	14:00:49	474	18.845	XAMS	1268158
07-Jun-2018	14:00:49	119	18.845	XAMS	1268156
07-Jun-2018	13:58:31	588	18.865	XAMS	1262081
07-Jun-2018	13:58:10	652	18.87	XAMS	1261150
07-Jun-2018	13:56:46	572	18.87	XAMS	1258026
07-Jun-2018	13:54:34	30	18.87	XAMS	1253293
07-Jun-2018	13:54:34	622	18.87	XAMS	1253291
07-Jun-2018	13:53:14	430	18.875	XAMS	1249755
07-Jun-2018	13:53:14	130	18.875	XAMS	1249753
07-Jun-2018	13:52:19	65	18.875	XAMS	1246838
07-Jun-2018	13:51:17	624	18.875	XAMS	1244392
07-Jun-2018	13:50:04	538	18.88	XAMS	1241642
07-Jun-2018	13:45:32	283	18.855	XAMS	1231494
07-Jun-2018	13:45:32	338	18.855	XAMS	1231492
07-Jun-2018	13:45:32	187	18.855	XAMS	1231470
07-Jun-2018	13:45:32	77	18.855	XAMS	1231468
07-Jun-2018	13:45:32	339	18.855	XAMS	1231464
07-Jun-2018	13:40:33	565	18.845	XAMS	1220045
07-Jun-2018	13:36:46	485	18.855	XAMS	1211638
07-Jun-2018	13:36:46	140	18.855	XAMS	1211634
07-Jun-2018	13:36:46	130	18.855	XAMS	1211586
07-Jun-2018	13:36:46	448	18.855	XAMS	1211584
07-Jun-2018	13:34:42	357	18.845	XAMS	1206050
07-Jun-2018	13:32:04	325	18.86	XAMS	1199389
07-Jun-2018	13:31:59	280	18.86	XAMS	1199103
07-Jun-2018	13:30:39	534	18.865	XAMS	1194761
07-Jun-2018	13:27:38	658	18.875	XAMS	1187330
07-Jun-2018	13:25:03	654	18.88	XAMS	1183211
07-Jun-2018	13:23:38	406	18.88	XAMS	1180891
07-Jun-2018	13:23:38	220	18.88	XAMS	1180889
07-Jun-2018	13:19:29	232	18.875	XAMS	1175028
07-Jun-2018	13:19:29	217	18.875	XAMS	1175026
07-Jun-2018	13:19:29	80	18.875	XAMS	1175024
07-Jun-2018	13:17:37	598	18.865	XAMS	1172117
07-Jun-2018	13:12:34	549	18.86	XAMS	1164823
07-Jun-2018	13:08:21	645	18.865	XAMS	1158910
07-Jun-2018	13:05:05	614	18.87	XAMS	1154256
07-Jun-2018	13:03:42	647	18.865	XAMS	1152209
07-Jun-2018	12:57:37	531	18.87	XAMS	1143323
07-Jun-2018	12:55:22	585	18.88	XAMS	1140038
07-Jun-2018	12:50:25	564	18.885	XAMS	1133583
07-Jun-2018	12:50:25	32	18.885	XAMS	1133585
07-Jun-2018	12:50:20	552	18.89	XAMS	1133417
07-Jun-2018	12:50:19	179	18.895	XAMS	1133354
07-Jun-2018	12:50:19	150	18.895	XAMS	1133352
07-Jun-2018	12:50:19	219	18.895	XAMS	1133350
07-Jun-2018	12:44:12	107	18.88	XAMS	1125629
07-Jun-2018	12:44:12	57	18.88	XAMS	1125627
07-Jun-2018	12:44:12	489	18.88	XAMS	1125625
07-Jun-2018	12:39:08	595	18.885	XAMS	1119566
07-Jun-2018	12:36:08	415	18.895	XAMS	1115741
07-Jun-2018	12:36:08	80	18.895	XAMS	1115739
07-Jun-2018	12:36:08	62	18.895	XAMS	1115737
07-Jun-2018	12:33:30	1	18.91	XAMS	1112381
07-Jun-2018	12:33:30	172	18.91	XAMS	1112379
07-Jun-2018	12:33:30	13	18.91	XAMS	1112377
07-Jun-2018	12:33:30	27	18.91	XAMS	1112369
07-Jun-2018	12:33:30	330	18.91	XAMS	1112371
07-Jun-2018	12:29:09	80	18.915	XAMS	1106774
07-Jun-2018	12:29:09	400	18.915	XAMS	1106772
07-Jun-2018	12:29:09	173	18.915	XAMS	1106770
07-Jun-2018	12:26:21	399	18.915	XAMS	1103748
07-Jun-2018	12:26:21	158	18.915	XAMS	1103746
07-Jun-2018	12:22:15	600	18.92	XAMS	1099187
07-Jun-2018	12:18:20	534	18.915	XAMS	1094769
07-Jun-2018	12:14:45	450	18.905	XAMS	1091137
07-Jun-2018	12:14:45	119	18.905	XAMS	1091135
07-Jun-2018	12:08:02	588	18.91	XAMS	1083652
07-Jun-2018	12:08:02	70	18.91	XAMS	1083650
07-Jun-2018	12:04:27	229	18.89	XAMS	1079930
07-Jun-2018	12:04:27	307	18.89	XAMS	1079928
07-Jun-2018	12:01:21	557	18.905	XAMS	1076893
07-Jun-2018	12:00:17	24	18.905	XAMS	1075805
07-Jun-2018	12:00:17	509	18.905	XAMS	1075803
07-Jun-2018	11:51:42	574	18.905	XAMS	1065707
07-Jun-2018	11:48:10	96	18.895	XAMS	1061942
07-Jun-2018	11:48:10	510	18.895	XAMS	1061940
07-Jun-2018	11:47:56	600	18.9	XAMS	1061781
07-Jun-2018	11:42:10	546	18.895	XAMS	1055662
07-Jun-2018	11:41:02	528	18.885	XAMS	1054185
07-Jun-2018	11:34:40	635	18.865	XAMS	1045846
07-Jun-2018	11:29:22	653	18.845	XAMS	1040132
07-Jun-2018	11:25:31	604	18.84	XAMS	1036471
07-Jun-2018	11:21:42	564	18.84	XAMS	1033320
07-Jun-2018	11:14:41	609	18.82	XAMS	1026565
07-Jun-2018	11:12:24	610	18.83	XAMS	1024636
07-Jun-2018	11:09:00	591	18.835	XAMS	1021372
07-Jun-2018	11:06:42	652	18.84	XAMS	1019141
07-Jun-2018	11:02:35	654	18.845	XAMS	1014985
07-Jun-2018	11:02:08	240	18.855	XAMS	1013379
07-Jun-2018	11:02:08	388	18.855	XAMS	1013381
07-Jun-2018	10:59:36	653	18.85	XAMS	1010881
07-Jun-2018	10:57:23	399	18.845	XAMS	1009032
07-Jun-2018	10:57:23	153	18.845	XAMS	1009030
07-Jun-2018	10:47:21	626	18.83	XAMS	999139
07-Jun-2018	10:42:21	374	18.83	XAMS	994297
07-Jun-2018	10:42:21	263	18.83	XAMS	994295
07-Jun-2018	10:38:25	642	18.81	XAMS	990328
07-Jun-2018	10:35:38	586	18.815	XAMS	987918
07-Jun-2018	10:30:56	529	18.815	XAMS	983419
07-Jun-2018	10:27:23	601	18.83	XAMS	980032
07-Jun-2018	10:26:09	577	18.845	XAMS	979156
07-Jun-2018	10:21:28	584	18.845	XAMS	974477
07-Jun-2018	10:21:20	60	18.85	XAMS	974365
07-Jun-2018	10:21:20	477	18.85	XAMS	974367
07-Jun-2018	10:12:02	622	18.84	XAMS	965781
07-Jun-2018	10:07:53	527	18.835	XAMS	961573
07-Jun-2018	10:04:00	21	18.845	XAMS	957530
07-Jun-2018	10:04:00	506	18.845	XAMS	957528
07-Jun-2018	10:00:42	529	18.865	XAMS	954102
07-Jun-2018	09:55:50	626	18.88	XAMS	945935
07-Jun-2018	09:50:34	152	18.875	XAMS	936043
07-Jun-2018	09:50:34	211	18.875	XAMS	936041
07-Jun-2018	09:50:34	250	18.875	XAMS	936039
07-Jun-2018	09:50:34	540	18.875	XAMS	936033
07-Jun-2018	09:48:02	198	18.875	XAMS	931337
07-Jun-2018	09:48:02	407	18.875	XAMS	931335
07-Jun-2018	09:38:52	623	18.85	XAMS	913660
07-Jun-2018	09:36:46	534	18.85	XAMS	909046
07-Jun-2018	09:35:27	336	18.855	XAMS	906454
07-Jun-2018	09:35:27	259	18.855	XAMS	906452
07-Jun-2018	09:28:29	294	18.85	XAMS	893449
07-Jun-2018	09:28:29	313	18.85	XAMS	893447
07-Jun-2018	09:23:19	603	18.855	XAMS	884320
07-Jun-2018	09:23:19	588	18.855	XAMS	884318
07-Jun-2018	09:17:49	186	18.84	XAMS	873371
07-Jun-2018	09:15:17	391	18.84	XAMS	867942
07-Jun-2018	09:13:46	594	18.85	XAMS	864482
07-Jun-2018	09:09:36	247	18.85	XAMS	855874
07-Jun-2018	09:09:36	400	18.85	XAMS	855872
07-Jun-2018	09:09:36	493	18.85	XAMS	855848
07-Jun-2018	09:09:05	100	18.85	XAMS	854535
07-Jun-2018	09:08:55	611	18.855	XAMS	853972
07-Jun-2018	09:07:05	568	18.875	XAMS	850048
07-Jun-2018	09:04:27	618	18.885	XAMS	844647
07-Jun-2018	09:02:01	651	18.89	XAMS	838537
07-Jun-2018	08:56:39	552	18.89	XAMS	825941
07-Jun-2018	08:51:50	567	18.89	XAMS	815889
07-Jun-2018	08:45:40	639	18.895	XAMS	803755
07-Jun-2018	08:44:53	557	18.9	XAMS	802200
07-Jun-2018	08:41:02	257	18.905	XAMS	794373
07-Jun-2018	08:41:02	400	18.905	XAMS	794371
07-Jun-2018	08:41:02	599	18.905	XAMS	794353
07-Jun-2018	08:36:31	573	18.9	XAMS	784664
07-Jun-2018	08:33:37	644	18.9	XAMS	778279
07-Jun-2018	08:33:37	356	18.9	XAMS	778275
07-Jun-2018	08:33:37	191	18.9	XAMS	778267
07-Jun-2018	08:33:37	576	18.9	XAMS	778265
07-Jun-2018	08:31:34	533	18.89	XAMS	774310
07-Jun-2018	08:31:34	158	18.89	XAMS	774308
07-Jun-2018	08:28:38	571	18.885	XAMS	767900
07-Jun-2018	08:28:36	69	18.89	XAMS	767848
07-Jun-2018	08:28:36	486	18.89	XAMS	767846
07-Jun-2018	08:27:33	97	18.89	XAMS	765604
07-Jun-2018	08:27:33	500	18.89	XAMS	765602
07-Jun-2018	08:27:29	603	18.895	XAMS	765489
07-Jun-2018	08:24:38	220	18.925	XAMS	759934
07-Jun-2018	08:24:38	402	18.925	XAMS	759932
07-Jun-2018	08:23:56	616	18.93	XAMS	758276
07-Jun-2018	08:22:50	649	18.94	XAMS	755822
07-Jun-2018	08:22:50	547	18.94	XAMS	755797
07-Jun-2018	08:21:52	553	18.935	XAMS	753970
07-Jun-2018	08:19:18	651	18.92	XAMS	748784
07-Jun-2018	08:16:21	571	18.91	XAMS	742712
07-Jun-2018	08:16:21	535	18.91	XAMS	742702
07-Jun-2018	08:16:19	532	18.915	XAMS	742515
07-Jun-2018	08:11:51	586	18.91	XAMS	733115
07-Jun-2018	08:11:42	177	18.915	XAMS	732762
07-Jun-2018	08:11:42	415	18.915	XAMS	732760
07-Jun-2018	08:11:42	593	18.915	XAMS	732757
07-Jun-2018	08:11:16	791	18.925	XAMS	731876
07-Jun-2018	08:11:16	974	18.935	XAMS	731864
07-Jun-2018	07:15:32	627	19.065	XAMS	614506
07-Jun-2018	07:15:32	25	19.065	XAMS	614504
07-Jun-2018	07:12:29	244	19.085	XAMS	609426
07-Jun-2018	07:12:29	355	19.085	XAMS	609424
07-Jun-2018	07:11:58	632	19.09	XAMS	608502
07-Jun-2018	07:11:57	547	19.095	XAMS	608487
07-Jun-2018	07:11:23	686	19.1	XAMS	607654

 

END

 

 

POSSSSFMWFASEFM