Transaction in Own Shares

RNS Number : 0556S

RELX PLC

20 June 2018

 

20 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 123,636 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1609.7549 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 76,519,828 ordinary shares in treasury, and has 1,047,648,528 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 16,442,042 shares.

RELX NV announces that today it purchased through UBS Limited 110,080 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1802 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 67,204,433 ordinary shares in treasury, and has 933,332,431 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,641,333 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:	20 June 2018
Number of ordinary shares purchased:	123,636
Volume weighted average price paid per share (p):	1609.7549

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
20-Jun-2018	15:28:10	672	1608.00	XLON	1636890
20-Jun-2018	15:27:31	55	1608.50	XLON	1635021
20-Jun-2018	15:27:31	500	1608.50	XLON	1635019
20-Jun-2018	15:27:09	795	1609.00	XLON	1633903
20-Jun-2018	15:26:57	784	1609.00	XLON	1633450
20-Jun-2018	15:25:48	314	1608.50	XLON	1630410
20-Jun-2018	15:25:48	300	1608.50	XLON	1630408
20-Jun-2018	15:25:48	532	1608.50	XLON	1630406
20-Jun-2018	15:24:17	531	1607.00	XLON	1626373
20-Jun-2018	15:19:36	258	1606.00	XLON	1610399
20-Jun-2018	15:19:36	398	1606.00	XLON	1610389
20-Jun-2018	15:19:36	78	1606.00	XLON	1610379
20-Jun-2018	15:18:15	618	1606.00	XLON	1606327
20-Jun-2018	15:18:15	113	1606.00	XLON	1606311
20-Jun-2018	15:16:25	20	1606.00	XLON	1600146
20-Jun-2018	15:16:24	698	1606.00	XLON	1600106
20-Jun-2018	15:14:03	803	1606.00	XLON	1592646
20-Jun-2018	15:12:25	82	1606.50	XLON	1587784
20-Jun-2018	15:12:25	662	1606.50	XLON	1587782
20-Jun-2018	15:11:32	814	1606.50	XLON	1585272
20-Jun-2018	15:10:21	1,180	1605.50	XLON	1581618
20-Jun-2018	15:04:59	553	1603.50	XLON	1566620
20-Jun-2018	15:04:50	219	1603.50	XLON	1566124
20-Jun-2018	15:03:30	789	1604.50	XLON	1562730
20-Jun-2018	15:00:18	756	1605.50	XLON	1553999
20-Jun-2018	14:58:34	705	1606.50	XLON	1548032
20-Jun-2018	14:56:49	790	1606.00	XLON	1543947
20-Jun-2018	14:55:28	641	1606.00	XLON	1540875
20-Jun-2018	14:55:27	80	1606.00	XLON	1540835
20-Jun-2018	14:52:08	790	1606.50	XLON	1532935
20-Jun-2018	14:50:09	738	1606.50	XLON	1528560
20-Jun-2018	14:48:50	308	1607.00	XLON	1525192
20-Jun-2018	14:48:50	351	1607.00	XLON	1525190
20-Jun-2018	14:45:27	766	1605.50	XLON	1517537
20-Jun-2018	14:42:10	756	1604.00	XLON	1509290
20-Jun-2018	14:41:41	660	1605.00	XLON	1507897
20-Jun-2018	14:40:56	773	1605.50	XLON	1506068
20-Jun-2018	14:36:49	693	1603.50	XLON	1496200
20-Jun-2018	14:33:14	480	1601.00	XLON	1486599
20-Jun-2018	14:33:14	246	1601.00	XLON	1486597
20-Jun-2018	14:32:27	96	1601.50	XLON	1484413
20-Jun-2018	14:32:26	608	1601.50	XLON	1484268
20-Jun-2018	14:26:47	749	1604.50	XLON	1468780
20-Jun-2018	14:26:38	755	1605.00	XLON	1468207
20-Jun-2018	14:23:29	768	1604.50	XLON	1458993
20-Jun-2018	14:21:55	399	1605.00	XLON	1454934
20-Jun-2018	14:21:25	322	1605.00	XLON	1453678
20-Jun-2018	14:21:00	862	1605.00	XLON	1452886
20-Jun-2018	14:20:33	669	1605.50	XLON	1451816
20-Jun-2018	14:13:43	753	1601.50	XLON	1434180
20-Jun-2018	14:12:00	732	1602.50	XLON	1429079
20-Jun-2018	14:08:59	794	1604.50	XLON	1421066
20-Jun-2018	14:08:25	668	1605.00	XLON	1419537
20-Jun-2018	14:04:48	531	1602.50	XLON	1410418
20-Jun-2018	14:01:59	768	1605.00	XLON	1403312
20-Jun-2018	13:59:22	372	1603.00	XLON	1395695
20-Jun-2018	13:59:21	238	1603.00	XLON	1395527
20-Jun-2018	13:59:21	162	1603.00	XLON	1395512
20-Jun-2018	13:57:08	746	1606.00	XLON	1389291
20-Jun-2018	13:55:09	714	1606.00	XLON	1383867
20-Jun-2018	13:53:03	695	1606.00	XLON	1378338
20-Jun-2018	13:51:15	603	1606.00	XLON	1373680
20-Jun-2018	13:51:15	74	1606.00	XLON	1373678
20-Jun-2018	13:49:46	786	1606.50	XLON	1369337
20-Jun-2018	13:46:30	494	1607.00	XLON	1361324
20-Jun-2018	13:46:30	228	1607.00	XLON	1361322
20-Jun-2018	13:43:26	702	1607.50	XLON	1354126
20-Jun-2018	13:40:28	773	1607.00	XLON	1347024
20-Jun-2018	13:38:58	731	1607.00	XLON	1343080
20-Jun-2018	13:35:00	657	1609.00	XLON	1332104
20-Jun-2018	13:33:56	662	1609.00	XLON	1329231
20-Jun-2018	13:30:17	735	1609.50	XLON	1318077
20-Jun-2018	13:30:05	710	1610.50	XLON	1316841
20-Jun-2018	13:24:48	758	1609.50	XLON	1305126
20-Jun-2018	13:21:33	694	1611.00	XLON	1300898
20-Jun-2018	13:20:26	791	1611.50	XLON	1299132
20-Jun-2018	13:18:55	354	1611.50	XLON	1296940
20-Jun-2018	13:18:55	388	1611.50	XLON	1296938
20-Jun-2018	13:09:48	788	1612.50	XLON	1285999
20-Jun-2018	13:05:50	720	1612.50	XLON	1280889
20-Jun-2018	13:04:22	721	1613.00	XLON	1279234
20-Jun-2018	12:59:41	701	1611.00	XLON	1274099
20-Jun-2018	12:54:37	290	1612.00	XLON	1267983
20-Jun-2018	12:54:37	500	1612.00	XLON	1267981
20-Jun-2018	12:52:37	787	1612.50	XLON	1265796
20-Jun-2018	12:50:41	631	1612.50	XLON	1263842
20-Jun-2018	12:50:24	33	1612.50	XLON	1263510
20-Jun-2018	12:48:31	808	1612.00	XLON	1261296
20-Jun-2018	12:37:41	737	1609.50	XLON	1249046
20-Jun-2018	12:33:17	183	1611.50	XLON	1244159
20-Jun-2018	12:33:17	533	1611.50	XLON	1244157
20-Jun-2018	12:33:17	785	1612.00	XLON	1244155
20-Jun-2018	12:27:10	658	1611.50	XLON	1237215
20-Jun-2018	12:24:20	110	1610.50	XLON	1234519
20-Jun-2018	12:24:20	653	1610.50	XLON	1234517
20-Jun-2018	12:20:09	751	1608.50	XLON	1229856
20-Jun-2018	12:13:42	702	1608.00	XLON	1224222
20-Jun-2018	12:11:47	676	1608.50	XLON	1221042
20-Jun-2018	12:04:27	765	1608.00	XLON	1215087
20-Jun-2018	11:56:42	794	1606.50	XLON	1208117
20-Jun-2018	11:53:02	757	1606.50	XLON	1205045
20-Jun-2018	11:52:20	739	1607.00	XLON	1204571
20-Jun-2018	11:41:39	668	1604.50	XLON	1195378
20-Jun-2018	11:36:59	166	1607.00	XLON	1191630
20-Jun-2018	11:36:59	586	1607.00	XLON	1191628
20-Jun-2018	11:32:18	627	1607.50	XLON	1187856
20-Jun-2018	11:32:18	44	1607.50	XLON	1187854
20-Jun-2018	11:30:53	778	1607.00	XLON	1186621
20-Jun-2018	11:30:53	18	1607.00	XLON	1186619
20-Jun-2018	11:24:18	778	1607.00	XLON	1181376
20-Jun-2018	11:21:38	786	1606.50	XLON	1179036
20-Jun-2018	11:12:11	287	1607.50	XLON	1170519
20-Jun-2018	11:12:09	394	1607.50	XLON	1170472
20-Jun-2018	11:10:40	734	1608.50	XLON	1169006
20-Jun-2018	11:02:24	396	1611.00	XLON	1161770
20-Jun-2018	11:02:24	368	1611.00	XLON	1161768
20-Jun-2018	10:59:52	669	1611.00	XLON	1159033
20-Jun-2018	10:55:15	672	1612.50	XLON	1154901
20-Jun-2018	10:51:13	785	1613.50	XLON	1151136
20-Jun-2018	10:50:11	683	1614.00	XLON	1150336
20-Jun-2018	10:43:40	770	1614.50	XLON	1144691
20-Jun-2018	10:39:14	679	1614.50	XLON	1141018
20-Jun-2018	10:37:13	700	1614.50	XLON	1139328
20-Jun-2018	10:34:00	384	1613.50	XLON	1136620
20-Jun-2018	10:34:00	366	1613.50	XLON	1136618
20-Jun-2018	10:32:44	704	1612.50	XLON	1135479
20-Jun-2018	10:23:25	491	1610.00	XLON	1127397
20-Jun-2018	10:23:25	314	1610.00	XLON	1127399
20-Jun-2018	10:19:25	172	1610.00	XLON	1123761
20-Jun-2018	10:19:24	641	1610.00	XLON	1123754
20-Jun-2018	10:14:02	619	1610.00	XLON	1118836
20-Jun-2018	10:14:02	75	1610.00	XLON	1118828
20-Jun-2018	10:11:15	554	1612.00	XLON	1116322
20-Jun-2018	10:11:15	195	1612.00	XLON	1116320
20-Jun-2018	10:05:37	797	1611.50	XLON	1111091
20-Jun-2018	10:01:25	114	1612.00	XLON	1107410
20-Jun-2018	10:01:25	575	1612.00	XLON	1107408
20-Jun-2018	10:00:16	775	1612.00	XLON	1106079
20-Jun-2018	09:52:55	753	1612.50	XLON	1088974
20-Jun-2018	09:47:55	117	1611.50	XLON	1078198
20-Jun-2018	09:47:55	695	1611.50	XLON	1078190
20-Jun-2018	09:46:02	685	1611.50	XLON	1072881
20-Jun-2018	09:39:20	696	1612.00	XLON	1057367
20-Jun-2018	09:35:07	782	1612.00	XLON	1047356
20-Jun-2018	09:31:51	720	1611.50	XLON	1040909
20-Jun-2018	09:26:38	809	1611.50	XLON	1029873
20-Jun-2018	09:24:15	817	1611.50	XLON	1025668
20-Jun-2018	09:22:17	762	1611.00	XLON	1022162
20-Jun-2018	09:19:30	729	1610.50	XLON	1017308
20-Jun-2018	09:19:30	77	1610.50	XLON	1017306
20-Jun-2018	09:13:08	692	1608.50	XLON	1006911
20-Jun-2018	09:08:55	677	1610.00	XLON	999622
20-Jun-2018	09:08:55	117	1610.00	XLON	999620
20-Jun-2018	09:08:28	593	1610.50	XLON	998671
20-Jun-2018	09:07:56	181	1610.50	XLON	997726
20-Jun-2018	09:03:05	663	1610.50	XLON	988708
20-Jun-2018	08:59:25	658	1610.50	XLON	980473
20-Jun-2018	08:53:12	157	1610.50	XLON	969055
20-Jun-2018	08:53:12	66	1610.50	XLON	969053
20-Jun-2018	08:53:12	576	1610.50	XLON	969051
20-Jun-2018	08:49:01	700	1611.50	XLON	961424
20-Jun-2018	08:47:31	803	1611.50	XLON	958444
20-Jun-2018	08:41:51	731	1610.50	XLON	947681
20-Jun-2018	08:40:10	80	1610.00	XLON	944536
20-Jun-2018	08:40:10	484	1610.00	XLON	944534
20-Jun-2018	08:40:10	151	1610.00	XLON	944532
20-Jun-2018	08:37:53	806	1610.50	XLON	939593
20-Jun-2018	08:32:46	188	1611.00	XLON	929983
20-Jun-2018	08:32:27	555	1611.00	XLON	929345
20-Jun-2018	08:30:26	658	1611.50	XLON	925579
20-Jun-2018	08:30:26	131	1611.50	XLON	925581
20-Jun-2018	08:27:25	382	1610.00	XLON	920169
20-Jun-2018	08:24:10	756	1609.50	XLON	914244
20-Jun-2018	08:21:11	771	1608.00	XLON	907508
20-Jun-2018	08:17:41	782	1609.00	XLON	900817
20-Jun-2018	08:15:00	767	1611.50	XLON	895233
20-Jun-2018	08:10:29	61	1610.50	XLON	886246
20-Jun-2018	08:10:29	733	1610.50	XLON	886244
20-Jun-2018	08:08:19	400	1611.00	XLON	879371
20-Jun-2018	08:08:18	397	1611.00	XLON	879130
20-Jun-2018	08:06:02	736	1612.00	XLON	874438
20-Jun-2018	08:04:19	23	1613.50	XLON	871023
20-Jun-2018	08:04:19	8	1613.50	XLON	871021
20-Jun-2018	08:04:14	202	1613.50	XLON	870859
20-Jun-2018	08:04:14	179	1613.50	XLON	870848
20-Jun-2018	08:04:14	264	1613.50	XLON	870846
20-Jun-2018	08:00:05	806	1612.00	XLON	862328
20-Jun-2018	07:58:46	671	1612.50	XLON	857836
20-Jun-2018	07:54:25	711	1610.50	XLON	846318
20-Jun-2018	07:53:20	718	1611.50	XLON	843678
20-Jun-2018	07:49:26	716	1612.00	XLON	833782
20-Jun-2018	07:45:14	765	1608.50	XLON	823532
20-Jun-2018	07:42:07	673	1612.50	XLON	816822
20-Jun-2018	07:39:32	801	1614.50	XLON	811109
20-Jun-2018	07:36:34	752	1614.00	XLON	804235
20-Jun-2018	07:36:02	690	1614.50	XLON	802974
20-Jun-2018	07:32:38	742	1612.50	XLON	794709
20-Jun-2018	07:30:24	42	1612.50	XLON	789797
20-Jun-2018	07:30:24	707	1612.50	XLON	789795
20-Jun-2018	07:30:04	380	1613.00	XLON	789007
20-Jun-2018	07:30:04	346	1613.00	XLON	789005
20-Jun-2018	07:29:32	61	1612.00	XLON	787654
20-Jun-2018	07:28:42	140	1613.50	XLON	785939
20-Jun-2018	07:28:38	647	1613.50	XLON	785860
20-Jun-2018	07:27:15	728	1613.50	XLON	782841
20-Jun-2018	07:26:28	703	1613.00	XLON	780968
20-Jun-2018	07:24:41	820	1616.00	XLON	776954
20-Jun-2018	07:23:22	671	1619.00	XLON	774212
20-Jun-2018	07:21:25	176	1619.00	XLON	770777
20-Jun-2018	07:21:25	590	1619.00	XLON	770775
20-Jun-2018	07:21:05	371	1619.50	XLON	770122
20-Jun-2018	07:21:05	314	1619.50	XLON	770120
20-Jun-2018	07:19:38	758	1617.50	XLON	767015
20-Jun-2018	07:17:37	735	1617.00	XLON	763365
20-Jun-2018	07:16:48	218	1617.00	XLON	762073
20-Jun-2018	07:16:48	500	1617.00	XLON	762071
20-Jun-2018	07:16:48	690	1617.50	XLON	762065
20-Jun-2018	07:11:58	671	1619.50	XLON	752571
20-Jun-2018	07:10:26	781	1617.00	XLON	749389
20-Jun-2018	07:09:13	459	1617.50	XLON	746841
20-Jun-2018	07:09:13	303	1617.50	XLON	746839
20-Jun-2018	07:09:09	389	1618.50	XLON	746685
20-Jun-2018	07:09:09	342	1618.50	XLON	746683
20-Jun-2018	07:05:48	739	1611.50	XLON	738669
20-Jun-2018	07:00:53	14	1610.00	XLON	728092
20-Jun-2018	07:00:53	771	1610.00	XLON	728090
20-Jun-2018	07:00:51	727	1612.00	XLON	728022

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:	20 June 2018
Number of ordinary shares purchased:	110,080
Volume weighted average price paid per share (€):	18.1802

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
20-Jun-2018	15:28:10	635	18.19	XAMS	1636769
20-Jun-2018	15:28:10	26	18.185	XAMS	1636752
20-Jun-2018	15:27:32	652	18.19	XAMS	1635207
20-Jun-2018	15:27:09	168	18.195	XAMS	1633887
20-Jun-2018	15:27:09	400	18.195	XAMS	1633885
20-Jun-2018	15:25:54	286	18.19	XAMS	1630680
20-Jun-2018	15:25:54	411	18.19	XAMS	1630678
20-Jun-2018	15:23:05	33	18.175	XAMS	1622103
20-Jun-2018	15:23:05	537	18.175	XAMS	1622101
20-Jun-2018	15:21:30	695	18.175	XAMS	1617002
20-Jun-2018	15:21:12	197	18.18	XAMS	1615911
20-Jun-2018	15:21:12	224	18.18	XAMS	1615909
20-Jun-2018	15:21:12	197	18.18	XAMS	1615907
20-Jun-2018	15:20:13	1042	18.18	XAMS	1612841
20-Jun-2018	15:15:12	575	18.145	XAMS	1596556
20-Jun-2018	15:14:03	684	18.15	XAMS	1592630
20-Jun-2018	15:11:34	186	18.155	XAMS	1585538
20-Jun-2018	15:11:34	469	18.155	XAMS	1585534
20-Jun-2018	15:10:21	623	18.15	XAMS	1581616
20-Jun-2018	15:09:04	738	18.145	XAMS	1578002
20-Jun-2018	15:04:49	615	18.125	XAMS	1566082
20-Jun-2018	15:03:47	602	18.13	XAMS	1563289
20-Jun-2018	15:02:05	651	18.135	XAMS	1558606
20-Jun-2018	14:58:38	677	18.14	XAMS	1548169
20-Jun-2018	14:56:49	601	18.14	XAMS	1543949
20-Jun-2018	14:55:28	601	18.14	XAMS	1540869
20-Jun-2018	14:53:57	660	18.14	XAMS	1537339
20-Jun-2018	14:53:12	691	18.14	XAMS	1535501
20-Jun-2018	14:49:09	284	18.145	XAMS	1526098
20-Jun-2018	14:49:09	309	18.145	XAMS	1526096
20-Jun-2018	14:48:50	563	18.15	XAMS	1525194
20-Jun-2018	14:48:50	35	18.15	XAMS	1525196
20-Jun-2018	14:43:53	483	18.14	XAMS	1513809
20-Jun-2018	14:43:53	96	18.14	XAMS	1513807
20-Jun-2018	14:41:41	631	18.135	XAMS	1507899
20-Jun-2018	14:40:56	695	18.14	XAMS	1506066
20-Jun-2018	14:37:09	8	18.11	XAMS	1496907
20-Jun-2018	14:37:09	579	18.11	XAMS	1496905
20-Jun-2018	14:35:27	105	18.095	XAMS	1492928
20-Jun-2018	14:35:27	184	18.095	XAMS	1492926
20-Jun-2018	14:35:27	132	18.095	XAMS	1492924
20-Jun-2018	14:35:27	259	18.095	XAMS	1492922
20-Jun-2018	14:33:14	570	18.09	XAMS	1486589
20-Jun-2018	14:33:14	17	18.09	XAMS	1486579
20-Jun-2018	14:33:14	653	18.09	XAMS	1486577
20-Jun-2018	14:28:13	695	18.115	XAMS	1472315
20-Jun-2018	14:26:38	622	18.135	XAMS	1468147
20-Jun-2018	14:24:15	627	18.14	XAMS	1460882
20-Jun-2018	14:21:00	643	18.14	XAMS	1452888
20-Jun-2018	14:18:46	659	18.125	XAMS	1447013
20-Jun-2018	14:15:45	667	18.125	XAMS	1439304
20-Jun-2018	14:13:43	315	18.115	XAMS	1434176
20-Jun-2018	14:13:39	349	18.115	XAMS	1433871
20-Jun-2018	14:10:03	56	18.13	XAMS	1423906
20-Jun-2018	14:10:03	550	18.13	XAMS	1423904
20-Jun-2018	14:08:59	377	18.15	XAMS	1421058
20-Jun-2018	14:08:59	266	18.15	XAMS	1421056
20-Jun-2018	14:05:50	645	18.13	XAMS	1412920
20-Jun-2018	14:04:23	197	18.13	XAMS	1409430
20-Jun-2018	14:04:23	360	18.13	XAMS	1409428
20-Jun-2018	14:04:23	37	18.13	XAMS	1409426
20-Jun-2018	14:04:09	3	18.13	XAMS	1408960
20-Jun-2018	14:01:18	657	18.15	XAMS	1401893
20-Jun-2018	13:58:08	683	18.14	XAMS	1391734
20-Jun-2018	13:55:59	687	18.15	XAMS	1386358
20-Jun-2018	13:55:26	662	18.155	XAMS	1384772
20-Jun-2018	13:54:57	674	18.155	XAMS	1383344
20-Jun-2018	13:49:29	684	18.155	XAMS	1368752
20-Jun-2018	13:47:19	288	18.16	XAMS	1363461
20-Jun-2018	13:47:19	359	18.16	XAMS	1363432
20-Jun-2018	13:45:08	692	18.16	XAMS	1357773
20-Jun-2018	13:43:59	679	18.165	XAMS	1355316
20-Jun-2018	13:39:16	599	18.155	XAMS	1343920
20-Jun-2018	13:36:19	382	18.17	XAMS	1336069
20-Jun-2018	13:36:19	200	18.17	XAMS	1336067
20-Jun-2018	13:35:04	20	18.175	XAMS	1332328
20-Jun-2018	13:35:04	111	18.175	XAMS	1332326
20-Jun-2018	13:35:04	500	18.175	XAMS	1332324
20-Jun-2018	13:35:01	574	18.175	XAMS	1332178
20-Jun-2018	13:30:54	577	18.18	XAMS	1319911
20-Jun-2018	13:30:07	666	18.19	XAMS	1316992
20-Jun-2018	13:25:38	172	18.18	XAMS	1306334
20-Jun-2018	13:25:38	484	18.18	XAMS	1306332
20-Jun-2018	13:23:21	687	18.19	XAMS	1303099
20-Jun-2018	13:22:18	674	18.195	XAMS	1301844
20-Jun-2018	13:18:55	571	18.195	XAMS	1296936
20-Jun-2018	13:12:29	565	18.2	XAMS	1288838
20-Jun-2018	13:12:29	55	18.2	XAMS	1288836
20-Jun-2018	13:08:57	707	18.215	XAMS	1285031
20-Jun-2018	13:06:20	691	18.215	XAMS	1281594
20-Jun-2018	13:04:22	581	18.215	XAMS	1279229
20-Jun-2018	13:04:22	121	18.215	XAMS	1279227
20-Jun-2018	12:56:41	609	18.2	XAMS	1270619
20-Jun-2018	12:52:37	573	18.205	XAMS	1265794
20-Jun-2018	12:50:41	103	18.205	XAMS	1263836
20-Jun-2018	12:50:41	544	18.205	XAMS	1263834
20-Jun-2018	12:47:11	467	18.2	XAMS	1259713
20-Jun-2018	12:47:11	131	18.2	XAMS	1259711
20-Jun-2018	12:42:30	641	18.19	XAMS	1254213
20-Jun-2018	12:37:55	281	18.185	XAMS	1249225
20-Jun-2018	12:37:55	291	18.185	XAMS	1249223
20-Jun-2018	12:33:32	698	18.195	XAMS	1244452
20-Jun-2018	12:33:17	599	18.205	XAMS	1244153
20-Jun-2018	12:28:45	589	18.2	XAMS	1238712
20-Jun-2018	12:26:02	183	18.205	XAMS	1236139
20-Jun-2018	12:26:02	427	18.205	XAMS	1236137
20-Jun-2018	12:24:20	670	18.195	XAMS	1234521
20-Jun-2018	12:24:20	610	18.2	XAMS	1234510
20-Jun-2018	12:13:41	629	18.175	XAMS	1224220
20-Jun-2018	12:11:47	660	18.18	XAMS	1221040
20-Jun-2018	12:01:35	422	18.165	XAMS	1212647
20-Jun-2018	12:01:35	252	18.165	XAMS	1212645
20-Jun-2018	11:58:04	31	18.165	XAMS	1209110
20-Jun-2018	11:58:04	400	18.165	XAMS	1209108
20-Jun-2018	11:58:04	170	18.165	XAMS	1209106
20-Jun-2018	11:52:55	632	18.17	XAMS	1204939
20-Jun-2018	11:52:37	632	18.175	XAMS	1204743
20-Jun-2018	11:41:21	444	18.155	XAMS	1195100
20-Jun-2018	11:41:21	166	18.155	XAMS	1195098
20-Jun-2018	11:37:12	617	18.165	XAMS	1191802
20-Jun-2018	11:36:43	592	18.17	XAMS	1191421
20-Jun-2018	11:30:53	593	18.165	XAMS	1186611
20-Jun-2018	11:25:35	652	18.16	XAMS	1182408
20-Jun-2018	11:20:30	673	18.155	XAMS	1178065
20-Jun-2018	11:18:10	581	18.15	XAMS	1175981
20-Jun-2018	11:12:04	584	18.165	XAMS	1170411
20-Jun-2018	11:09:11	588	18.175	XAMS	1167688
20-Jun-2018	11:02:49	626	18.185	XAMS	1162489
20-Jun-2018	10:59:52	472	18.195	XAMS	1159031
20-Jun-2018	10:59:52	167	18.195	XAMS	1159029
20-Jun-2018	10:56:35	337	18.205	XAMS	1156106
20-Jun-2018	10:56:35	286	18.205	XAMS	1156104
20-Jun-2018	10:52:43	377	18.215	XAMS	1152437
20-Jun-2018	10:52:43	231	18.215	XAMS	1152435
20-Jun-2018	10:50:11	588	18.23	XAMS	1150315
20-Jun-2018	10:46:41	614	18.23	XAMS	1147636
20-Jun-2018	10:43:58	397	18.23	XAMS	1144931
20-Jun-2018	10:43:58	225	18.23	XAMS	1144929
20-Jun-2018	10:39:15	218	18.225	XAMS	1141046
20-Jun-2018	10:39:15	357	18.225	XAMS	1141048
20-Jun-2018	10:39:14	636	18.23	XAMS	1140986
20-Jun-2018	10:34:00	630	18.21	XAMS	1136622
20-Jun-2018	10:27:05	638	18.18	XAMS	1130577
20-Jun-2018	10:23:48	576	18.175	XAMS	1127803
20-Jun-2018	10:19:24	36	18.18	XAMS	1123744
20-Jun-2018	10:19:24	400	18.18	XAMS	1123742
20-Jun-2018	10:19:24	250	18.18	XAMS	1123740
20-Jun-2018	10:14:02	569	18.18	XAMS	1118820
20-Jun-2018	10:11:38	576	18.2	XAMS	1116677
20-Jun-2018	10:05:37	694	18.195	XAMS	1111089
20-Jun-2018	10:04:11	572	18.2	XAMS	1109786
20-Jun-2018	10:01:25	651	18.195	XAMS	1107400
20-Jun-2018	09:53:07	682	18.2	XAMS	1089353
20-Jun-2018	09:47:55	702	18.195	XAMS	1078184
20-Jun-2018	09:46:02	159	18.195	XAMS	1072877
20-Jun-2018	09:46:02	425	18.195	XAMS	1072879
20-Jun-2018	09:41:31	609	18.195	XAMS	1062150
20-Jun-2018	09:39:20	211	18.2	XAMS	1057365
20-Jun-2018	09:39:20	376	18.2	XAMS	1057363
20-Jun-2018	09:34:59	606	18.2	XAMS	1047040
20-Jun-2018	09:29:32	228	18.19	XAMS	1036121
20-Jun-2018	09:29:32	400	18.19	XAMS	1036119
20-Jun-2018	09:26:38	568	18.2	XAMS	1029867
20-Jun-2018	09:24:15	66	18.195	XAMS	1025664
20-Jun-2018	09:24:15	518	18.195	XAMS	1025662
20-Jun-2018	09:23:36	690	18.2	XAMS	1024366
20-Jun-2018	09:20:38	361	18.185	XAMS	1019251
20-Jun-2018	09:20:38	301	18.185	XAMS	1019249
20-Jun-2018	09:11:59	580	18.18	XAMS	1005046
20-Jun-2018	09:11:59	53	18.18	XAMS	1005044
20-Jun-2018	09:08:55	351	18.185	XAMS	999616
20-Jun-2018	09:08:55	357	18.185	XAMS	999618
20-Jun-2018	09:06:40	635	18.19	XAMS	995413
20-Jun-2018	09:05:58	569	18.195	XAMS	994141
20-Jun-2018	09:05:36	626	18.195	XAMS	993524
20-Jun-2018	09:03:21	570	18.195	XAMS	989167
20-Jun-2018	09:03:21	91	18.195	XAMS	989165
20-Jun-2018	08:53:48	657	18.19	XAMS	970250
20-Jun-2018	08:49:53	708	18.19	XAMS	962923
20-Jun-2018	08:47:31	698	18.195	XAMS	958446
20-Jun-2018	08:43:58	599	18.195	XAMS	951597
20-Jun-2018	08:40:10	662	18.18	XAMS	944526
20-Jun-2018	08:37:53	581	18.185	XAMS	939591
20-Jun-2018	08:34:47	708	18.18	XAMS	933700
20-Jun-2018	08:30:26	587	18.195	XAMS	925577
20-Jun-2018	08:26:00	275	18.18	XAMS	917666
20-Jun-2018	08:26:00	357	18.18	XAMS	917668
20-Jun-2018	08:23:00	585	18.175	XAMS	911712
20-Jun-2018	08:20:07	195	18.165	XAMS	905764
20-Jun-2018	08:20:07	293	18.165	XAMS	905762
20-Jun-2018	08:20:07	173	18.165	XAMS	905760
20-Jun-2018	08:16:33	507	18.19	XAMS	898488
20-Jun-2018	08:16:33	134	18.19	XAMS	898486
20-Jun-2018	08:15:32	378	18.2	XAMS	896605
20-Jun-2018	08:15:32	300	18.2	XAMS	896603
20-Jun-2018	08:15:16	437	18.205	XAMS	896034
20-Jun-2018	08:15:16	193	18.205	XAMS	896032
20-Jun-2018	08:10:29	645	18.195	XAMS	886242
20-Jun-2018	08:10:26	636	18.2	XAMS	886172
20-Jun-2018	08:06:01	684	18.2	XAMS	874414
20-Jun-2018	08:02:31	699	18.195	XAMS	866910
20-Jun-2018	08:02:31	2	18.195	XAMS	866912
20-Jun-2018	08:00:05	666	18.185	XAMS	862330
20-Jun-2018	07:58:57	622	18.185	XAMS	858542
20-Jun-2018	07:54:25	35	18.165	XAMS	846324
20-Jun-2018	07:54:25	324	18.165	XAMS	846322
20-Jun-2018	07:54:25	324	18.165	XAMS	846320
20-Jun-2018	07:49:40	699	18.165	XAMS	834398
20-Jun-2018	07:49:26	672	18.185	XAMS	833784
20-Jun-2018	07:46:07	648	18.15	XAMS	825677
20-Jun-2018	07:43:47	658	18.16	XAMS	820224
20-Jun-2018	07:42:07	151	18.2	XAMS	816826
20-Jun-2018	07:42:07	488	18.2	XAMS	816824
20-Jun-2018	07:39:34	152	18.225	XAMS	811220
20-Jun-2018	07:39:34	56	18.225	XAMS	811218
20-Jun-2018	07:39:34	394	18.225	XAMS	811216
20-Jun-2018	07:36:38	705	18.21	XAMS	804380
20-Jun-2018	07:36:02	579	18.21	XAMS	802976
20-Jun-2018	07:32:38	683	18.195	XAMS	794707
20-Jun-2018	07:30:57	446	18.19	XAMS	791005
20-Jun-2018	07:30:24	227	18.19	XAMS	789801
20-Jun-2018	07:28:53	77	18.205	XAMS	786274
20-Jun-2018	07:28:53	270	18.205	XAMS	786272
20-Jun-2018	07:28:33	116	18.205	XAMS	785625
20-Jun-2018	07:28:33	184	18.205	XAMS	785623
20-Jun-2018	07:26:28	261	18.21	XAMS	780972
20-Jun-2018	07:26:28	400	18.21	XAMS	780970
20-Jun-2018	07:24:20	631	18.255	XAMS	776114
20-Jun-2018	07:23:22	272	18.27	XAMS	774210
20-Jun-2018	07:23:22	350	18.27	XAMS	774208
20-Jun-2018	07:21:25	306	18.27	XAMS	770781
20-Jun-2018	07:21:25	267	18.27	XAMS	770779
20-Jun-2018	07:21:05	400	18.275	XAMS	770124
20-Jun-2018	07:21:05	179	18.28	XAMS	770116
20-Jun-2018	07:21:05	510	18.28	XAMS	770118
20-Jun-2018	07:16:48	475	18.25	XAMS	762069
20-Jun-2018	07:16:48	121	18.25	XAMS	762067
20-Jun-2018	07:15:10	163	18.25	XAMS	759012
20-Jun-2018	07:15:10	301	18.25	XAMS	759010
20-Jun-2018	07:15:10	115	18.25	XAMS	759008
20-Jun-2018	07:12:13	700	18.265	XAMS	753075
20-Jun-2018	07:12:08	594	18.27	XAMS	752918
20-Jun-2018	07:10:06	610	18.24	XAMS	748645
20-Jun-2018	07:06:38	250	18.13	XAMS	740544
20-Jun-2018	07:06:38	384	18.13	XAMS	740542
20-Jun-2018	07:04:47	594	18.185	XAMS	736284
20-Jun-2018	07:01:34	588	18.165	XAMS	729788
20-Jun-2018	07:00:52	600	18.18	XAMS	728059

 

END

 

 

POSSEEFMSFASEFM