Transaction in Own Shares

RNS Number : 6683S

RELX PLC

26 June 2018

 

26 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 123,042 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1593.7777 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 77,011,070 ordinary shares in treasury, and has 1,047,160,501 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 16,933,284 shares.

RELX NV announces that today it purchased through UBS Limited 109,552 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9632 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 67,641,816 ordinary shares in treasury, and has 932,922,975 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 15,078,716 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 June 2018
Number of ordinary shares purchased:	123,042
Volume weighted average price paid per share (p):	1593.7777

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
26-Jun-2018	15:27:37	1,565	1584.00	XLON	1440765
26-Jun-2018	15:27:37	338	1584.00	XLON	1440763
26-Jun-2018	15:27:37	103	1584.00	XLON	1440761
26-Jun-2018	15:26:50	200	1584.00	XLON	1438865
26-Jun-2018	15:26:50	279	1584.00	XLON	1438863
26-Jun-2018	15:26:50	427	1584.00	XLON	1438861
26-Jun-2018	15:26:50	101	1584.00	XLON	1438859
26-Jun-2018	15:25:17	578	1584.00	XLON	1434730
26-Jun-2018	15:25:17	689	1584.00	XLON	1434728
26-Jun-2018	15:20:58	793	1583.00	XLON	1421849
26-Jun-2018	15:20:32	775	1583.50	XLON	1420076
26-Jun-2018	15:19:05	741	1583.50	XLON	1415420
26-Jun-2018	15:19:05	850	1583.50	XLON	1415418
26-Jun-2018	15:18:36	652	1583.50	XLON	1413908
26-Jun-2018	15:18:36	124	1583.50	XLON	1413906
26-Jun-2018	15:16:01	921	1583.50	XLON	1407037
26-Jun-2018	15:13:47	634	1582.50	XLON	1400733
26-Jun-2018	15:13:38	46	1582.50	XLON	1400437
26-Jun-2018	15:08:02	851	1582.00	XLON	1386484
26-Jun-2018	15:05:14	89	1582.50	XLON	1380223
26-Jun-2018	15:05:14	655	1582.50	XLON	1380221
26-Jun-2018	15:02:44	136	1582.50	XLON	1373488
26-Jun-2018	15:02:44	600	1582.50	XLON	1373486
26-Jun-2018	15:02:44	778	1582.50	XLON	1373479
26-Jun-2018	15:00:55	400	1582.00	XLON	1368816
26-Jun-2018	15:00:08	256	1582.00	XLON	1365648
26-Jun-2018	14:58:34	833	1582.00	XLON	1360236
26-Jun-2018	14:53:29	853	1581.50	XLON	1349838
26-Jun-2018	14:52:19	699	1582.00	XLON	1347103
26-Jun-2018	14:49:54	812	1582.00	XLON	1342129
26-Jun-2018	14:45:35	779	1583.00	XLON	1328933
26-Jun-2018	14:45:35	25	1583.00	XLON	1328877
26-Jun-2018	14:45:35	670	1583.00	XLON	1328872
26-Jun-2018	14:40:36	439	1582.50	XLON	1317230
26-Jun-2018	14:40:36	346	1582.50	XLON	1317228
26-Jun-2018	14:39:27	610	1583.50	XLON	1314356
26-Jun-2018	14:39:27	216	1583.50	XLON	1314354
26-Jun-2018	14:36:29	725	1585.00	XLON	1305839
26-Jun-2018	14:34:05	685	1585.50	XLON	1300285
26-Jun-2018	14:31:43	260	1585.00	XLON	1295114
26-Jun-2018	14:31:43	574	1585.00	XLON	1295112
26-Jun-2018	14:30:01	204	1585.50	XLON	1290991
26-Jun-2018	14:30:01	578	1585.50	XLON	1290988
26-Jun-2018	14:27:16	187	1587.00	XLON	1284080
26-Jun-2018	14:27:16	618	1587.00	XLON	1284078
26-Jun-2018	14:23:19	809	1587.50	XLON	1274791
26-Jun-2018	14:23:06	25	1588.00	XLON	1274363
26-Jun-2018	14:23:06	807	1588.00	XLON	1274361
26-Jun-2018	14:19:40	739	1588.50	XLON	1267009
26-Jun-2018	14:18:49	361	1589.00	XLON	1264795
26-Jun-2018	14:18:49	4	1589.00	XLON	1264793
26-Jun-2018	14:18:49	560	1589.00	XLON	1264791
26-Jun-2018	14:13:10	507	1586.00	XLON	1250470
26-Jun-2018	14:12:33	200	1586.00	XLON	1249133
26-Jun-2018	14:09:59	732	1586.00	XLON	1243622
26-Jun-2018	14:07:01	813	1586.50	XLON	1236508
26-Jun-2018	14:04:58	787	1586.50	XLON	1232243
26-Jun-2018	14:02:42	722	1587.00	XLON	1227288
26-Jun-2018	13:59:02	817	1587.00	XLON	1218936
26-Jun-2018	13:56:51	802	1586.50	XLON	1213271
26-Jun-2018	13:55:53	343	1587.00	XLON	1211294
26-Jun-2018	13:55:53	500	1587.00	XLON	1211292
26-Jun-2018	13:53:07	801	1587.00	XLON	1205393
26-Jun-2018	13:49:55	757	1588.50	XLON	1198215
26-Jun-2018	13:48:26	14	1589.00	XLON	1195008
26-Jun-2018	13:47:35	780	1589.00	XLON	1193237
26-Jun-2018	13:44:15	239	1590.50	XLON	1185168
26-Jun-2018	13:44:15	500	1590.50	XLON	1185166
26-Jun-2018	13:44:15	734	1590.50	XLON	1185157
26-Jun-2018	13:38:54	289	1588.00	XLON	1174835
26-Jun-2018	13:38:54	500	1588.00	XLON	1174833
26-Jun-2018	13:36:49	696	1587.00	XLON	1170575
26-Jun-2018	13:33:22	775	1588.50	XLON	1161895
26-Jun-2018	13:32:33	735	1589.50	XLON	1159330
26-Jun-2018	13:31:08	18	1589.50	XLON	1156330
26-Jun-2018	13:31:08	724	1589.50	XLON	1156328
26-Jun-2018	13:26:42	489	1590.00	XLON	1146485
26-Jun-2018	13:26:42	267	1590.00	XLON	1146483
26-Jun-2018	13:24:33	787	1590.50	XLON	1143613
26-Jun-2018	13:20:04	365	1591.50	XLON	1138034
26-Jun-2018	13:20:04	443	1591.50	XLON	1138032
26-Jun-2018	13:17:49	749	1592.50	XLON	1134985
26-Jun-2018	13:13:10	787	1594.00	XLON	1128401
26-Jun-2018	13:10:37	756	1594.50	XLON	1125368
26-Jun-2018	13:08:18	213	1594.50	XLON	1122681
26-Jun-2018	13:08:18	573	1594.50	XLON	1122683
26-Jun-2018	13:03:51	681	1595.50	XLON	1116866
26-Jun-2018	13:03:37	24	1595.50	XLON	1116458
26-Jun-2018	13:03:37	62	1595.50	XLON	1116456
26-Jun-2018	13:00:36	766	1596.50	XLON	1112863
26-Jun-2018	12:58:42	828	1596.00	XLON	1110316
26-Jun-2018	12:52:20	807	1597.50	XLON	1102734
26-Jun-2018	12:45:56	851	1597.00	XLON	1095378
26-Jun-2018	12:45:55	794	1597.50	XLON	1095341
26-Jun-2018	12:39:46	468	1597.50	XLON	1088314
26-Jun-2018	12:39:46	123	1597.50	XLON	1088312
26-Jun-2018	12:39:46	246	1597.50	XLON	1088310
26-Jun-2018	12:39:07	985	1598.00	XLON	1087577
26-Jun-2018	12:27:39	717	1598.00	XLON	1074596
26-Jun-2018	12:20:45	746	1597.50	XLON	1067556
26-Jun-2018	12:18:28	723	1597.50	XLON	1065054
26-Jun-2018	12:11:05	739	1598.00	XLON	1057844
26-Jun-2018	12:06:01	466	1599.00	XLON	1053491
26-Jun-2018	12:06:01	321	1599.00	XLON	1053489
26-Jun-2018	12:02:14	223	1598.00	XLON	1050116
26-Jun-2018	12:02:14	250	1598.00	XLON	1050114
26-Jun-2018	12:02:14	250	1598.00	XLON	1050111
26-Jun-2018	11:56:00	701	1594.00	XLON	1044218
26-Jun-2018	11:49:15	730	1595.50	XLON	1038286
26-Jun-2018	11:44:29	746	1595.50	XLON	1034215
26-Jun-2018	11:41:59	853	1596.00	XLON	1032039
26-Jun-2018	11:30:50	250	1597.00	XLON	1022715
26-Jun-2018	11:30:50	565	1597.00	XLON	1022717
26-Jun-2018	11:26:10	202	1597.50	XLON	1019192
26-Jun-2018	11:26:10	615	1597.50	XLON	1019190
26-Jun-2018	11:23:58	704	1598.00	XLON	1017395
26-Jun-2018	11:19:23	706	1596.50	XLON	1013480
26-Jun-2018	11:11:05	831	1597.00	XLON	1006610
26-Jun-2018	10:59:59	228	1598.50	XLON	996023
26-Jun-2018	10:59:59	600	1598.50	XLON	996021
26-Jun-2018	10:59:59	836	1598.50	XLON	996004
26-Jun-2018	10:53:56	736	1598.00	XLON	990480
26-Jun-2018	10:53:51	818	1599.00	XLON	990419
26-Jun-2018	10:41:10	734	1598.50	XLON	979085
26-Jun-2018	10:37:42	769	1598.50	XLON	975670
26-Jun-2018	10:28:23	821	1601.00	XLON	965772
26-Jun-2018	10:21:19	783	1601.00	XLON	959250
26-Jun-2018	10:16:33	352	1599.50	XLON	954123
26-Jun-2018	10:16:33	339	1599.50	XLON	954120
26-Jun-2018	10:11:26	771	1600.00	XLON	948385
26-Jun-2018	10:05:45	157	1601.50	XLON	942332
26-Jun-2018	10:05:06	400	1601.50	XLON	941783
26-Jun-2018	10:05:05	200	1601.50	XLON	941781
26-Jun-2018	10:00:31	819	1603.50	XLON	936940
26-Jun-2018	09:55:52	821	1605.00	XLON	930632
26-Jun-2018	09:48:47	835	1605.50	XLON	920519
26-Jun-2018	09:44:21	498	1606.00	XLON	912485
26-Jun-2018	09:44:21	189	1606.00	XLON	912483
26-Jun-2018	09:38:29	719	1606.50	XLON	903205
26-Jun-2018	09:33:31	582	1606.50	XLON	895353
26-Jun-2018	09:33:31	219	1606.50	XLON	895355
26-Jun-2018	09:28:58	853	1607.00	XLON	888339
26-Jun-2018	09:27:21	697	1607.50	XLON	886147
26-Jun-2018	09:23:49	473	1606.00	XLON	881856
26-Jun-2018	09:23:49	298	1606.00	XLON	881854
26-Jun-2018	09:16:42	774	1603.00	XLON	873649
26-Jun-2018	09:13:35	842	1602.50	XLON	869798
26-Jun-2018	09:09:47	707	1601.00	XLON	865043
26-Jun-2018	09:08:22	855	1601.50	XLON	863210
26-Jun-2018	09:07:21	638	1601.50	XLON	862037
26-Jun-2018	09:07:21	150	1601.50	XLON	862035
26-Jun-2018	09:02:19	755	1600.50	XLON	855108
26-Jun-2018	08:58:17	235	1601.50	XLON	848912
26-Jun-2018	08:58:17	618	1601.50	XLON	848910
26-Jun-2018	08:57:14	735	1602.00	XLON	847535
26-Jun-2018	08:56:59	2	1602.00	XLON	847142
26-Jun-2018	08:52:33	755	1601.50	XLON	839912
26-Jun-2018	08:49:58	768	1601.50	XLON	835119
26-Jun-2018	08:47:00	843	1601.00	XLON	829906
26-Jun-2018	08:46:40	771	1601.50	XLON	829499
26-Jun-2018	08:46:40	44	1601.50	XLON	829497
26-Jun-2018	08:39:17	742	1600.00	XLON	817664
26-Jun-2018	08:35:00	759	1601.00	XLON	809810
26-Jun-2018	08:34:59	581	1601.50	XLON	809745
26-Jun-2018	08:34:59	273	1601.50	XLON	809743
26-Jun-2018	08:30:02	789	1600.00	XLON	800908
26-Jun-2018	08:26:03	693	1599.50	XLON	794936
26-Jun-2018	08:24:34	712	1600.00	XLON	792642
26-Jun-2018	08:23:41	672	1600.50	XLON	790778
26-Jun-2018	08:23:41	169	1600.50	XLON	790774
26-Jun-2018	08:20:19	783	1598.50	XLON	785510
26-Jun-2018	08:20:10	686	1599.00	XLON	785156
26-Jun-2018	08:17:44	692	1599.50	XLON	781419
26-Jun-2018	08:14:11	516	1598.50	XLON	776478
26-Jun-2018	08:14:11	229	1598.50	XLON	776476
26-Jun-2018	08:11:01	690	1598.50	XLON	771970
26-Jun-2018	08:10:46	806	1599.00	XLON	771461
26-Jun-2018	08:08:50	779	1598.00	XLON	768190
26-Jun-2018	08:04:00	689	1595.00	XLON	757360
26-Jun-2018	08:01:30	733	1596.00	XLON	753489
26-Jun-2018	07:58:59	479	1594.50	XLON	747931
26-Jun-2018	07:57:10	807	1595.50	XLON	743864
26-Jun-2018	07:55:41	774	1595.50	XLON	740175
26-Jun-2018	07:55:41	43	1595.50	XLON	740173
26-Jun-2018	07:52:07	814	1593.00	XLON	732662
26-Jun-2018	07:50:11	778	1592.00	XLON	728778
26-Jun-2018	07:48:38	775	1594.00	XLON	725520
26-Jun-2018	07:48:38	449	1594.50	XLON	725513
26-Jun-2018	07:48:38	276	1594.50	XLON	725511
26-Jun-2018	07:45:08	302	1595.00	XLON	718092
26-Jun-2018	07:45:08	466	1595.00	XLON	718090
26-Jun-2018	07:44:38	119	1594.50	XLON	717322
26-Jun-2018	07:43:50	69	1594.50	XLON	716214
26-Jun-2018	07:43:50	715	1594.50	XLON	716212
26-Jun-2018	07:41:18	16	1594.50	XLON	712025
26-Jun-2018	07:41:18	776	1594.50	XLON	712023
26-Jun-2018	07:37:38	750	1593.00	XLON	705403
26-Jun-2018	07:37:35	853	1593.50	XLON	705248
26-Jun-2018	07:30:43	770	1589.50	XLON	692537
26-Jun-2018	07:30:15	710	1591.00	XLON	691732
26-Jun-2018	07:29:31	777	1592.50	XLON	690376
26-Jun-2018	07:26:59	285	1593.00	XLON	686145
26-Jun-2018	07:26:59	454	1593.00	XLON	686143
26-Jun-2018	07:26:27	700	1593.50	XLON	685172
26-Jun-2018	07:25:06	200	1593.00	XLON	681987
26-Jun-2018	07:24:34	806	1593.50	XLON	681288
26-Jun-2018	07:23:19	739	1593.50	XLON	679380
26-Jun-2018	07:22:44	777	1594.00	XLON	678489
26-Jun-2018	07:18:29	713	1594.50	XLON	671611
26-Jun-2018	07:18:01	695	1595.50	XLON	670881
26-Jun-2018	07:15:59	825	1596.50	XLON	667116
26-Jun-2018	07:13:03	402	1600.00	XLON	662642
26-Jun-2018	07:13:03	338	1600.00	XLON	662639
26-Jun-2018	07:13:03	728	1600.50	XLON	662635
26-Jun-2018	07:11:27	29	1599.00	XLON	660298
26-Jun-2018	07:07:39	746	1598.00	XLON	654291
26-Jun-2018	07:07:39	62	1598.00	XLON	654289
26-Jun-2018	07:06:09	150	1597.50	XLON	651432
26-Jun-2018	07:06:02	51	1597.50	XLON	651256
26-Jun-2018	07:04:46	834	1599.50	XLON	648926
26-Jun-2018	07:00:38	440	1601.50	XLON	641126
26-Jun-2018	07:00:38	332	1601.50	XLON	641113

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 June 2018
Number of ordinary shares purchased:	109,552
Volume weighted average price paid per share (€):	17.9632

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
26-Jun-2018	15:28:07	364	17.865	XAMS	1442332
26-Jun-2018	15:27:39	405	17.865	XAMS	1440941
26-Jun-2018	15:27:39	91	17.865	XAMS	1440927
26-Jun-2018	15:27:39	31	17.865	XAMS	1440924
26-Jun-2018	15:26:44	678	17.86	XAMS	1438572
26-Jun-2018	15:26:36	636	17.865	XAMS	1438199
26-Jun-2018	15:25:40	4	17.865	XAMS	1436055
26-Jun-2018	15:25:40	476	17.865	XAMS	1436053
26-Jun-2018	15:25:40	207	17.865	XAMS	1436051
26-Jun-2018	15:23:48	669	17.865	XAMS	1430298
26-Jun-2018	15:21:18	583	17.86	XAMS	1423251
26-Jun-2018	15:21:18	645	17.86	XAMS	1423249
26-Jun-2018	15:19:05	588	17.86	XAMS	1415416
26-Jun-2018	15:19:05	672	17.86	XAMS	1415414
26-Jun-2018	15:16:03	632	17.86	XAMS	1407716
26-Jun-2018	15:13:01	639	17.845	XAMS	1398666
26-Jun-2018	15:11:57	23	17.845	XAMS	1396234
26-Jun-2018	15:11:57	147	17.845	XAMS	1396232
26-Jun-2018	15:11:57	300	17.845	XAMS	1396230
26-Jun-2018	15:11:57	182	17.845	XAMS	1396228
26-Jun-2018	15:08:49	714	17.84	XAMS	1387969
26-Jun-2018	15:07:05	551	17.845	XAMS	1384382
26-Jun-2018	15:07:05	41	17.845	XAMS	1384380
26-Jun-2018	15:05:14	403	17.85	XAMS	1380219
26-Jun-2018	15:05:14	224	17.85	XAMS	1380217
26-Jun-2018	15:04:10	673	17.85	XAMS	1376809
26-Jun-2018	15:04:10	653	17.85	XAMS	1376807
26-Jun-2018	14:58:33	196	17.845	XAMS	1360227
26-Jun-2018	14:58:33	500	17.845	XAMS	1360225
26-Jun-2018	14:58:33	518	17.845	XAMS	1360223
26-Jun-2018	14:58:33	166	17.845	XAMS	1360221
26-Jun-2018	14:55:35	608	17.84	XAMS	1354331
26-Jun-2018	14:53:29	77	17.845	XAMS	1349930
26-Jun-2018	14:53:29	500	17.845	XAMS	1349928
26-Jun-2018	14:52:24	332	17.85	XAMS	1347346
26-Jun-2018	14:52:24	344	17.85	XAMS	1347342
26-Jun-2018	14:50:42	203	17.845	XAMS	1343646
26-Jun-2018	14:49:57	608	17.855	XAMS	1342272
26-Jun-2018	14:47:19	679	17.855	XAMS	1334427
26-Jun-2018	14:45:35	707	17.86	XAMS	1328850
26-Jun-2018	14:44:45	712	17.865	XAMS	1326279
26-Jun-2018	14:40:36	584	17.865	XAMS	1317234
26-Jun-2018	14:39:27	688	17.87	XAMS	1314361
26-Jun-2018	14:37:25	698	17.88	XAMS	1308251
26-Jun-2018	14:35:34	611	17.89	XAMS	1304003
26-Jun-2018	14:34:01	366	17.895	XAMS	1300108
26-Jun-2018	14:33:52	304	17.895	XAMS	1299793
26-Jun-2018	14:31:35	601	17.9	XAMS	1294836
26-Jun-2018	14:30:01	219	17.905	XAMS	1290995
26-Jun-2018	14:30:01	401	17.905	XAMS	1290993
26-Jun-2018	14:28:16	427	17.905	XAMS	1286726
26-Jun-2018	14:28:13	223	17.905	XAMS	1286608
26-Jun-2018	14:27:34	706	17.915	XAMS	1284848
26-Jun-2018	14:22:49	597	17.925	XAMS	1273835
26-Jun-2018	14:19:59	141	17.93	XAMS	1267678
26-Jun-2018	14:19:59	500	17.93	XAMS	1267675
26-Jun-2018	14:19:59	702	17.93	XAMS	1267662
26-Jun-2018	14:16:45	716	17.93	XAMS	1259407
26-Jun-2018	14:14:17	661	17.91	XAMS	1253361
26-Jun-2018	14:10:56	615	17.895	XAMS	1245850
26-Jun-2018	14:10:18	693	17.89	XAMS	1244240
26-Jun-2018	14:06:55	633	17.9	XAMS	1236246
26-Jun-2018	14:04:26	616	17.9	XAMS	1231225
26-Jun-2018	14:04:11	732	17.905	XAMS	1230771
26-Jun-2018	13:58:42	589	17.91	XAMS	1218161
26-Jun-2018	13:58:39	176	17.915	XAMS	1218051
26-Jun-2018	13:58:39	200	17.915	XAMS	1218049
26-Jun-2018	13:58:39	199	17.915	XAMS	1218047
26-Jun-2018	13:56:51	642	17.91	XAMS	1213273
26-Jun-2018	13:53:54	676	17.915	XAMS	1207246
26-Jun-2018	13:51:01	624	17.92	XAMS	1200779
26-Jun-2018	13:47:03	83	17.935	XAMS	1191699
26-Jun-2018	13:47:03	558	17.935	XAMS	1191701
26-Jun-2018	13:47:03	633	17.935	XAMS	1191697
26-Jun-2018	13:46:17	663	17.94	XAMS	1189758
26-Jun-2018	13:44:15	811	17.945	XAMS	1185159
26-Jun-2018	13:42:19	152	17.94	XAMS	1181716
26-Jun-2018	13:36:47	610	17.905	XAMS	1170492
26-Jun-2018	13:33:30	674	17.915	XAMS	1162471
26-Jun-2018	13:31:30	193	17.93	XAMS	1157151
26-Jun-2018	13:31:30	500	17.93	XAMS	1157149
26-Jun-2018	13:31:30	616	17.93	XAMS	1157137
26-Jun-2018	13:28:23	210	17.93	XAMS	1148697
26-Jun-2018	13:28:23	428	17.93	XAMS	1148695
26-Jun-2018	13:26:42	609	17.94	XAMS	1146481
26-Jun-2018	13:22:22	623	17.945	XAMS	1141076
26-Jun-2018	13:17:48	320	17.955	XAMS	1134917
26-Jun-2018	13:17:48	331	17.955	XAMS	1134915
26-Jun-2018	13:17:47	676	17.96	XAMS	1134873
26-Jun-2018	13:17:47	594	17.96	XAMS	1134871
26-Jun-2018	13:13:16	20	17.96	XAMS	1128562
26-Jun-2018	13:10:37	609	17.965	XAMS	1125366
26-Jun-2018	13:06:05	581	17.97	XAMS	1119690
26-Jun-2018	13:03:51	631	17.975	XAMS	1116868
26-Jun-2018	12:59:31	657	17.975	XAMS	1111326
26-Jun-2018	12:55:50	689	17.98	XAMS	1106737
26-Jun-2018	12:53:34	642	17.985	XAMS	1104015
26-Jun-2018	12:45:30	702	17.995	XAMS	1094754
26-Jun-2018	12:43:58	432	17.98	XAMS	1092893
26-Jun-2018	12:39:35	637	17.99	XAMS	1087921
26-Jun-2018	12:39:07	663	17.995	XAMS	1087556
26-Jun-2018	12:34:40	385	18	XAMS	1082774
26-Jun-2018	12:34:40	272	18	XAMS	1082776
26-Jun-2018	12:34:40	58	18	XAMS	1082772
26-Jun-2018	12:33:25	576	18	XAMS	1081519
26-Jun-2018	12:27:58	384	18	XAMS	1074935
26-Jun-2018	12:27:58	199	18	XAMS	1074933
26-Jun-2018	12:27:58	71	18	XAMS	1074931
26-Jun-2018	12:20:45	711	17.99	XAMS	1067554
26-Jun-2018	12:18:28	665	17.995	XAMS	1065052
26-Jun-2018	12:11:05	353	17.995	XAMS	1057842
26-Jun-2018	12:11:05	75	17.995	XAMS	1057840
26-Jun-2018	12:11:05	173	17.995	XAMS	1057838
26-Jun-2018	12:11:05	38	17.995	XAMS	1057836
26-Jun-2018	12:06:01	115	18.01	XAMS	1053485
26-Jun-2018	12:06:01	544	18.01	XAMS	1053487
26-Jun-2018	12:02:14	585	18	XAMS	1050097
26-Jun-2018	11:56:00	646	17.95	XAMS	1044232
26-Jun-2018	11:56:00	580	17.955	XAMS	1044220
26-Jun-2018	11:52:17	40	17.955	XAMS	1041270
26-Jun-2018	11:49:27	645	17.97	XAMS	1038440
26-Jun-2018	11:41:12	707	17.97	XAMS	1031562
26-Jun-2018	11:37:52	696	17.98	XAMS	1028403
26-Jun-2018	11:30:57	586	17.98	XAMS	1022963
26-Jun-2018	11:24:42	411	17.985	XAMS	1018023
26-Jun-2018	11:24:42	296	17.985	XAMS	1018021
26-Jun-2018	11:24:05	183	17.99	XAMS	1017531
26-Jun-2018	11:23:59	398	17.99	XAMS	1017422
26-Jun-2018	11:17:25	590	17.985	XAMS	1011850
26-Jun-2018	11:10:05	69	17.995	XAMS	1005547
26-Jun-2018	11:10:05	380	17.995	XAMS	1005545
26-Jun-2018	11:10:05	253	17.995	XAMS	1005543
26-Jun-2018	11:10:05	649	17.995	XAMS	1005537
26-Jun-2018	10:59:59	692	17.995	XAMS	996032
26-Jun-2018	10:53:55	715	17.99	XAMS	990472
26-Jun-2018	10:53:51	600	18	XAMS	990421
26-Jun-2018	10:45:45	700	18	XAMS	983341
26-Jun-2018	10:37:41	653	17.99	XAMS	975612
26-Jun-2018	10:31:55	674	18.015	XAMS	969173
26-Jun-2018	10:25:08	553	18.02	XAMS	962729
26-Jun-2018	10:24:32	114	18.02	XAMS	962275
26-Jun-2018	10:22:23	590	18.02	XAMS	960179
26-Jun-2018	10:16:33	635	18.01	XAMS	954106
26-Jun-2018	10:11:28	81	18.015	XAMS	948407
26-Jun-2018	10:11:28	618	18.015	XAMS	948405
26-Jun-2018	10:04:45	408	18.035	XAMS	941368
26-Jun-2018	10:04:43	273	18.035	XAMS	941337
26-Jun-2018	10:01:00	600	18.055	XAMS	937486
26-Jun-2018	09:55:53	716	18.075	XAMS	930652
26-Jun-2018	09:50:22	647	18.08	XAMS	922582
26-Jun-2018	09:44:21	624	18.085	XAMS	912481
26-Jun-2018	09:40:04	235	18.08	XAMS	906347
26-Jun-2018	09:40:04	240	18.08	XAMS	906327
26-Jun-2018	09:40:03	200	18.08	XAMS	906304
26-Jun-2018	09:33:33	642	18.085	XAMS	895387
26-Jun-2018	09:33:31	147	18.095	XAMS	895357
26-Jun-2018	09:33:31	505	18.095	XAMS	895351
26-Jun-2018	09:27:27	205	18.1	XAMS	886238
26-Jun-2018	09:27:27	480	18.1	XAMS	886240
26-Jun-2018	09:27:21	661	18.105	XAMS	886145
26-Jun-2018	09:25:03	799	18.1	XAMS	883351
26-Jun-2018	09:21:00	467	18.09	XAMS	878782
26-Jun-2018	09:21:00	143	18.09	XAMS	878780
26-Jun-2018	09:16:51	621	18.05	XAMS	873924
26-Jun-2018	09:09:47	678	18.045	XAMS	865039
26-Jun-2018	09:09:29	689	18.045	XAMS	864528
26-Jun-2018	09:03:01	685	18.04	XAMS	856155
26-Jun-2018	08:59:26	220	18.045	XAMS	850673
26-Jun-2018	08:59:18	437	18.045	XAMS	850516
26-Jun-2018	08:58:17	350	18.045	XAMS	848924
26-Jun-2018	08:58:17	250	18.045	XAMS	848920
26-Jun-2018	08:58:17	274	18.045	XAMS	848896
26-Jun-2018	08:58:17	712	18.045	XAMS	848898
26-Jun-2018	08:57:29	299	18.045	XAMS	847844
26-Jun-2018	08:57:14	27	18.045	XAMS	847544
26-Jun-2018	08:54:18	98	18.045	XAMS	842534
26-Jun-2018	08:52:33	710	18.045	XAMS	839908
26-Jun-2018	08:51:57	676	18.045	XAMS	839172
26-Jun-2018	08:48:25	154	18.04	XAMS	832206
26-Jun-2018	08:48:25	423	18.04	XAMS	832204
26-Jun-2018	08:46:40	611	18.04	XAMS	829482
26-Jun-2018	08:35:08	686	18.04	XAMS	810073
26-Jun-2018	08:35:00	586	18.045	XAMS	809812
26-Jun-2018	08:31:25	119	18.045	XAMS	803695
26-Jun-2018	08:31:25	550	18.045	XAMS	803693
26-Jun-2018	08:26:03	599	18.035	XAMS	794930
26-Jun-2018	08:23:41	635	18.04	XAMS	790776
26-Jun-2018	08:20:10	674	18.015	XAMS	785154
26-Jun-2018	08:17:44	693	18.015	XAMS	781421
26-Jun-2018	08:13:45	182	18.01	XAMS	775849
26-Jun-2018	08:13:45	524	18.01	XAMS	775846
26-Jun-2018	08:13:37	290	18.02	XAMS	775686
26-Jun-2018	08:13:37	240	18.02	XAMS	775684
26-Jun-2018	08:13:37	147	18.02	XAMS	775682
26-Jun-2018	08:10:46	633	18.015	XAMS	771463
26-Jun-2018	08:08:50	701	18.02	XAMS	768188
26-Jun-2018	08:01:47	700	17.98	XAMS	754032
26-Jun-2018	08:00:05	602	17.985	XAMS	750757
26-Jun-2018	07:57:20	710	17.975	XAMS	744230
26-Jun-2018	07:55:41	701	17.98	XAMS	740177
26-Jun-2018	07:52:07	627	17.965	XAMS	732651
26-Jun-2018	07:49:55	687	17.96	XAMS	727853
26-Jun-2018	07:48:37	681	17.97	XAMS	725504
26-Jun-2018	07:45:43	665	17.97	XAMS	719132
26-Jun-2018	07:45:14	630	17.975	XAMS	718233
26-Jun-2018	07:39:14	665	17.95	XAMS	708409
26-Jun-2018	07:37:35	489	17.95	XAMS	705246
26-Jun-2018	07:37:35	197	17.95	XAMS	705244
26-Jun-2018	07:37:21	576	17.955	XAMS	704589
26-Jun-2018	07:33:05	592	17.915	XAMS	697115
26-Jun-2018	07:29:31	576	17.935	XAMS	690381
26-Jun-2018	07:26:59	652	17.935	XAMS	686056
26-Jun-2018	07:24:51	667	17.945	XAMS	681670
26-Jun-2018	07:22:56	316	17.945	XAMS	678869
26-Jun-2018	07:22:48	290	17.945	XAMS	678586
26-Jun-2018	07:20:49	598	17.95	XAMS	675597
26-Jun-2018	07:18:17	522	17.97	XAMS	671353
26-Jun-2018	07:18:17	164	17.97	XAMS	671351
26-Jun-2018	07:15:59	696	17.975	XAMS	667121
26-Jun-2018	07:14:20	463	18.005	XAMS	664263
26-Jun-2018	07:14:17	245	18.005	XAMS	664184
26-Jun-2018	07:14:16	665	18.01	XAMS	664176
26-Jun-2018	07:09:33	695	18.02	XAMS	657222
26-Jun-2018	07:09:33	606	18.02	XAMS	657220
26-Jun-2018	07:07:23	692	18.01	XAMS	653855
26-Jun-2018	07:04:15	643	18.025	XAMS	648225
26-Jun-2018	07:02:43	671	18.015	XAMS	645639
26-Jun-2018	07:00:46	669	18.045	XAMS	641430
26-Jun-2018	07:00:37	609	18.055	XAMS	641090

 

END

 

 

POSSEIFMMFASEFM