Transaction in Own Shares

RNS Number : 6424M

RELX PLC

30 April 2018

 

30 April 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 127,762 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1559.3826 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 72,366,146 ordinary shares in treasury, and has 1,051,661,537 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 12,288,360 shares.

RELX NV announces that today it purchased through UBS Limited 113,754 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6240 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 63,506,169 ordinary shares in treasury, and has 936,829,121 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,943,069 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 April 2018
Number of ordinary shares purchased:	127,762
Volume weighted average price paid per share (p):	1559.3826

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
30-Apr-2018	15:28:04	577	1555.00	XLON	1133306
30-Apr-2018	15:27:31	680	1555.00	XLON	1132041
30-Apr-2018	15:26:33	297	1555.50	XLON	1129518
30-Apr-2018	15:26:33	473	1555.50	XLON	1129516
30-Apr-2018	15:26:33	3	1555.50	XLON	1129514
30-Apr-2018	15:25:15	670	1555.50	XLON	1125927
30-Apr-2018	15:25:05	1,123	1556.00	XLON	1125131
30-Apr-2018	15:24:16	386	1556.00	XLON	1123093
30-Apr-2018	15:24:16	88	1556.00	XLON	1123091
30-Apr-2018	15:24:16	214	1556.00	XLON	1123089
30-Apr-2018	15:20:24	728	1554.50	XLON	1112830
30-Apr-2018	15:19:04	339	1554.50	XLON	1108073
30-Apr-2018	15:19:04	312	1554.50	XLON	1108071
30-Apr-2018	15:16:11	363	1554.50	XLON	1100415
30-Apr-2018	15:16:11	358	1554.50	XLON	1100413
30-Apr-2018	15:15:37	702	1555.00	XLON	1098933
30-Apr-2018	15:15:01	744	1555.50	XLON	1097031
30-Apr-2018	15:11:25	786	1554.50	XLON	1088621
30-Apr-2018	15:11:09	774	1555.00	XLON	1087990
30-Apr-2018	15:07:47	777	1555.50	XLON	1081214
30-Apr-2018	15:06:13	744	1556.00	XLON	1077676
30-Apr-2018	15:06:13	145	1556.00	XLON	1077674
30-Apr-2018	15:06:13	173	1556.00	XLON	1077672
30-Apr-2018	15:05:50	236	1556.00	XLON	1076480
30-Apr-2018	15:05:21	143	1556.00	XLON	1075332
30-Apr-2018	15:04:06	1,064	1556.00	XLON	1072591
30-Apr-2018	15:03:58	784	1556.50	XLON	1072283
30-Apr-2018	15:03:58	688	1556.50	XLON	1072281
30-Apr-2018	14:57:40	667	1554.50	XLON	1055930
30-Apr-2018	14:56:34	686	1555.00	XLON	1053973
30-Apr-2018	14:55:40	205	1555.00	XLON	1052578
30-Apr-2018	14:55:40	527	1555.00	XLON	1052576
30-Apr-2018	14:55:40	412	1555.00	XLON	1052574
30-Apr-2018	14:55:40	834	1555.00	XLON	1052561
30-Apr-2018	14:55:40	315	1555.00	XLON	1052563
30-Apr-2018	14:55:40	696	1555.00	XLON	1052559
30-Apr-2018	14:49:00	827	1555.00	XLON	1040248
30-Apr-2018	14:43:32	170	1555.00	XLON	1030232
30-Apr-2018	14:43:32	535	1555.00	XLON	1030229
30-Apr-2018	14:43:32	6	1555.00	XLON	1030227
30-Apr-2018	14:43:32	157	1555.00	XLON	1030216
30-Apr-2018	14:43:32	499	1555.00	XLON	1030211
30-Apr-2018	14:41:49	218	1555.50	XLON	1027046
30-Apr-2018	14:41:49	479	1555.50	XLON	1027044
30-Apr-2018	14:41:14	715	1555.50	XLON	1026079
30-Apr-2018	14:38:54	112	1554.50	XLON	1021024
30-Apr-2018	14:38:54	665	1554.50	XLON	1021022
30-Apr-2018	14:32:46	77	1553.50	XLON	1009475
30-Apr-2018	14:32:46	158	1553.50	XLON	1009469
30-Apr-2018	14:32:46	262	1553.50	XLON	1009467
30-Apr-2018	14:32:46	43	1553.50	XLON	1009471
30-Apr-2018	14:32:46	163	1553.50	XLON	1009473
30-Apr-2018	14:32:06	650	1554.50	XLON	1008174
30-Apr-2018	14:29:38	739	1553.50	XLON	1003695
30-Apr-2018	14:26:12	664	1554.50	XLON	998092
30-Apr-2018	14:25:41	794	1555.00	XLON	997339
30-Apr-2018	14:21:12	697	1554.50	XLON	987821
30-Apr-2018	14:18:50	751	1555.00	XLON	983265
30-Apr-2018	14:16:14	645	1555.00	XLON	978302
30-Apr-2018	14:16:09	511	1555.50	XLON	978134
30-Apr-2018	14:16:09	222	1555.50	XLON	978136
30-Apr-2018	14:13:17	783	1556.50	XLON	972852
30-Apr-2018	14:10:25	169	1556.00	XLON	967517
30-Apr-2018	14:10:25	540	1556.00	XLON	967515
30-Apr-2018	14:08:44	719	1556.00	XLON	964351
30-Apr-2018	14:05:33	715	1555.00	XLON	958709
30-Apr-2018	14:03:51	642	1556.50	XLON	955478
30-Apr-2018	14:03:51	855	1557.00	XLON	955401
30-Apr-2018	14:03:51	28	1557.00	XLON	955399
30-Apr-2018	14:03:38	766	1557.50	XLON	955023
30-Apr-2018	13:59:55	672	1557.50	XLON	946386
30-Apr-2018	13:57:04	370	1557.00	XLON	940845
30-Apr-2018	13:57:04	364	1557.00	XLON	940818
30-Apr-2018	13:53:53	715	1557.00	XLON	935317
30-Apr-2018	13:50:18	591	1556.50	XLON	929366
30-Apr-2018	13:50:18	89	1556.50	XLON	929364
30-Apr-2018	13:47:41	668	1557.00	XLON	924448
30-Apr-2018	13:44:56	666	1557.00	XLON	919474
30-Apr-2018	13:44:56	673	1557.00	XLON	919467
30-Apr-2018	13:40:29	691	1556.00	XLON	911699
30-Apr-2018	13:38:04	654	1557.00	XLON	906762
30-Apr-2018	13:36:34	757	1557.00	XLON	904261
30-Apr-2018	13:34:34	644	1557.00	XLON	899927
30-Apr-2018	13:33:51	776	1557.00	XLON	898733
30-Apr-2018	13:31:10	96	1557.00	XLON	893118
30-Apr-2018	13:31:10	644	1557.00	XLON	893116
30-Apr-2018	13:29:00	745	1557.00	XLON	887072
30-Apr-2018	13:25:06	761	1557.50	XLON	881507
30-Apr-2018	13:21:47	694	1558.00	XLON	877505
30-Apr-2018	13:21:47	84	1558.00	XLON	877503
30-Apr-2018	13:20:02	448	1558.50	XLON	875111
30-Apr-2018	13:20:02	234	1558.50	XLON	875109
30-Apr-2018	13:16:13	705	1557.50	XLON	870776
30-Apr-2018	13:14:00	403	1558.00	XLON	868191
30-Apr-2018	13:13:59	371	1558.00	XLON	868156
30-Apr-2018	13:08:07	234	1557.50	XLON	861456
30-Apr-2018	13:08:07	203	1557.50	XLON	861454
30-Apr-2018	13:08:07	234	1557.50	XLON	861452
30-Apr-2018	13:06:42	210	1557.50	XLON	859493
30-Apr-2018	13:06:22	438	1557.50	XLON	859233
30-Apr-2018	13:02:03	694	1557.50	XLON	853953
30-Apr-2018	12:56:53	271	1557.00	XLON	848482
30-Apr-2018	12:56:53	382	1557.00	XLON	848484
30-Apr-2018	12:56:53	87	1557.00	XLON	848486
30-Apr-2018	12:52:50	600	1557.50	XLON	844723
30-Apr-2018	12:52:35	127	1557.50	XLON	844544
30-Apr-2018	12:50:36	15	1557.50	XLON	842962
30-Apr-2018	12:50:36	759	1557.50	XLON	842960
30-Apr-2018	12:45:02	731	1557.00	XLON	837704
30-Apr-2018	12:40:15	654	1557.00	XLON	833103
30-Apr-2018	12:40:15	137	1557.00	XLON	833101
30-Apr-2018	12:32:26	391	1558.00	XLON	825591
30-Apr-2018	12:32:26	304	1558.00	XLON	825589
30-Apr-2018	12:29:48	543	1557.50	XLON	822579
30-Apr-2018	12:29:48	155	1557.50	XLON	822577
30-Apr-2018	12:29:48	8	1557.50	XLON	822575
30-Apr-2018	12:23:19	770	1557.50	XLON	817345
30-Apr-2018	12:18:04	649	1559.00	XLON	813384
30-Apr-2018	12:13:36	240	1559.00	XLON	810050
30-Apr-2018	12:13:35	418	1559.00	XLON	810043
30-Apr-2018	12:09:51	279	1558.50	XLON	806668
30-Apr-2018	12:09:51	275	1558.50	XLON	806666
30-Apr-2018	12:09:51	181	1558.50	XLON	806664
30-Apr-2018	12:05:53	712	1559.00	XLON	802797
30-Apr-2018	12:04:07	753	1559.00	XLON	801581
30-Apr-2018	11:58:13	690	1558.50	XLON	796528
30-Apr-2018	11:52:15	669	1559.00	XLON	792063
30-Apr-2018	11:46:21	655	1559.50	XLON	786919
30-Apr-2018	11:46:10	714	1560.00	XLON	786837
30-Apr-2018	11:43:08	690	1559.50	XLON	784531
30-Apr-2018	11:33:24	175	1558.00	XLON	777368
30-Apr-2018	11:33:24	244	1558.00	XLON	777366
30-Apr-2018	11:33:24	208	1558.00	XLON	777364
30-Apr-2018	11:33:24	165	1558.00	XLON	777362
30-Apr-2018	11:29:38	459	1558.50	XLON	774557
30-Apr-2018	11:29:38	299	1558.50	XLON	774555
30-Apr-2018	11:26:40	298	1558.50	XLON	772796
30-Apr-2018	11:26:40	359	1558.50	XLON	772798
30-Apr-2018	11:17:51	62	1559.50	XLON	766282
30-Apr-2018	11:17:51	214	1559.50	XLON	766270
30-Apr-2018	11:17:51	250	1559.50	XLON	766268
30-Apr-2018	11:15:09	731	1560.00	XLON	764262
30-Apr-2018	11:10:44	254	1560.50	XLON	760961
30-Apr-2018	11:10:44	407	1560.50	XLON	760959
30-Apr-2018	11:07:57	682	1560.00	XLON	758585
30-Apr-2018	11:03:34	543	1560.50	XLON	755314
30-Apr-2018	11:03:34	155	1560.50	XLON	755312
30-Apr-2018	10:55:57	36	1560.50	XLON	747899
30-Apr-2018	10:55:57	755	1560.50	XLON	747897
30-Apr-2018	10:53:52	216	1561.00	XLON	745893
30-Apr-2018	10:53:52	454	1561.00	XLON	745891
30-Apr-2018	10:53:52	19	1561.00	XLON	745889
30-Apr-2018	10:49:21	696	1561.00	XLON	740810
30-Apr-2018	10:44:36	741	1560.50	XLON	735205
30-Apr-2018	10:41:17	679	1560.50	XLON	730824
30-Apr-2018	10:40:11	717	1560.50	XLON	729795
30-Apr-2018	10:33:27	797	1560.50	XLON	722719
30-Apr-2018	10:30:09	667	1560.00	XLON	719472
30-Apr-2018	10:20:47	235	1559.50	XLON	710671
30-Apr-2018	10:20:47	550	1559.50	XLON	710669
30-Apr-2018	10:17:48	189	1560.00	XLON	707889
30-Apr-2018	10:17:48	456	1560.00	XLON	707887
30-Apr-2018	10:15:20	791	1561.00	XLON	705725
30-Apr-2018	10:13:16	671	1561.50	XLON	703905
30-Apr-2018	10:10:52	662	1563.00	XLON	701898
30-Apr-2018	10:07:30	165	1563.50	XLON	698948
30-Apr-2018	10:07:30	199	1563.50	XLON	698946
30-Apr-2018	10:07:30	306	1563.50	XLON	698944
30-Apr-2018	10:01:10	268	1564.00	XLON	693238
30-Apr-2018	10:01:10	359	1564.00	XLON	693235
30-Apr-2018	10:01:09	54	1564.00	XLON	693205
30-Apr-2018	09:58:37	668	1563.50	XLON	689551
30-Apr-2018	09:56:22	701	1564.00	XLON	686247
30-Apr-2018	09:56:22	324	1564.50	XLON	686245
30-Apr-2018	09:56:22	355	1564.50	XLON	686243
30-Apr-2018	09:51:40	407	1563.00	XLON	680028
30-Apr-2018	09:51:39	79	1563.00	XLON	680015
30-Apr-2018	09:51:39	313	1563.00	XLON	680013
30-Apr-2018	09:51:39	244	1563.00	XLON	679976
30-Apr-2018	09:51:38	330	1563.00	XLON	679959
30-Apr-2018	09:41:59	600	1562.00	XLON	666447
30-Apr-2018	09:41:59	196	1562.00	XLON	666445
30-Apr-2018	09:38:26	688	1561.50	XLON	661716
30-Apr-2018	09:33:50	767	1561.50	XLON	654668
30-Apr-2018	09:33:47	723	1562.50	XLON	654571
30-Apr-2018	09:28:56	781	1563.00	XLON	647346
30-Apr-2018	09:26:21	789	1563.00	XLON	643346
30-Apr-2018	09:23:23	733	1563.50	XLON	639031
30-Apr-2018	09:20:00	124	1563.50	XLON	634849
30-Apr-2018	09:20:00	635	1563.50	XLON	634847
30-Apr-2018	09:19:18	729	1563.50	XLON	633433
30-Apr-2018	09:17:04	695	1562.50	XLON	630944
30-Apr-2018	09:06:09	682	1560.00	XLON	617231
30-Apr-2018	09:04:56	582	1561.00	XLON	615455
30-Apr-2018	09:04:56	60	1561.00	XLON	615453
30-Apr-2018	09:01:32	658	1562.50	XLON	606620
30-Apr-2018	09:01:31	758	1563.00	XLON	606613
30-Apr-2018	08:59:57	656	1562.50	XLON	603803
30-Apr-2018	08:59:57	196	1562.50	XLON	603801
30-Apr-2018	08:58:36	874	1562.50	XLON	601160
30-Apr-2018	08:56:50	736	1561.50	XLON	598125
30-Apr-2018	08:55:30	757	1561.50	XLON	595888
30-Apr-2018	08:51:33	720	1561.50	XLON	590132
30-Apr-2018	08:50:30	666	1562.00	XLON	588654
30-Apr-2018	08:50:30	4	1562.00	XLON	588645
30-Apr-2018	08:48:58	323	1562.50	XLON	585589
30-Apr-2018	08:48:58	351	1562.50	XLON	585587
30-Apr-2018	08:45:46	463	1562.50	XLON	580717
30-Apr-2018	08:45:46	215	1562.50	XLON	580715
30-Apr-2018	08:41:11	690	1562.50	XLON	574762
30-Apr-2018	08:39:20	236	1563.50	XLON	571942
30-Apr-2018	08:39:18	426	1563.50	XLON	571876
30-Apr-2018	08:35:32	45	1564.50	XLON	567024
30-Apr-2018	08:35:32	750	1564.50	XLON	567022
30-Apr-2018	08:33:39	211	1564.00	XLON	563774
30-Apr-2018	08:33:39	583	1564.00	XLON	563776
30-Apr-2018	08:31:55	143	1564.00	XLON	561170
30-Apr-2018	08:31:55	642	1564.00	XLON	561168
30-Apr-2018	08:31:12	846	1564.50	XLON	560045
30-Apr-2018	08:27:00	698	1564.00	XLON	553508
30-Apr-2018	08:27:00	689	1564.00	XLON	553506
30-Apr-2018	08:23:53	16	1564.00	XLON	548895
30-Apr-2018	08:22:07	712	1564.50	XLON	546311
30-Apr-2018	08:19:45	708	1564.50	XLON	542858
30-Apr-2018	08:16:09	751	1564.00	XLON	536918
30-Apr-2018	08:13:31	752	1562.50	XLON	533241
30-Apr-2018	08:11:07	561	1562.00	XLON	529773
30-Apr-2018	08:11:07	100	1562.00	XLON	529771
30-Apr-2018	08:08:40	129	1562.50	XLON	525891
30-Apr-2018	08:08:40	511	1562.50	XLON	525889
30-Apr-2018	08:07:55	31	1563.00	XLON	522038
30-Apr-2018	08:07:55	650	1563.00	XLON	522036
30-Apr-2018	08:03:40	701	1563.00	XLON	515314
30-Apr-2018	07:59:56	761	1563.00	XLON	508379
30-Apr-2018	07:58:51	443	1563.50	XLON	505395
30-Apr-2018	07:58:51	103	1563.50	XLON	505393
30-Apr-2018	07:58:51	100	1563.50	XLON	505370
30-Apr-2018	07:58:34	360	1564.00	XLON	504739
30-Apr-2018	07:57:57	64	1564.00	XLON	503260
30-Apr-2018	07:57:54	324	1564.00	XLON	503131
30-Apr-2018	07:57:47	895	1564.50	XLON	502819
30-Apr-2018	07:48:49	125	1563.00	XLON	483388
30-Apr-2018	07:48:49	542	1563.00	XLON	483381
30-Apr-2018	07:48:14	288	1563.50	XLON	482153
30-Apr-2018	07:48:14	116	1563.50	XLON	482151
30-Apr-2018	07:48:14	329	1563.50	XLON	482149
30-Apr-2018	07:47:05	642	1564.00	XLON	479984
30-Apr-2018	07:45:35	734	1563.50	XLON	477012
30-Apr-2018	07:37:48	704	1563.50	XLON	463893
30-Apr-2018	07:37:39	653	1564.00	XLON	463571
30-Apr-2018	07:36:36	41	1564.00	XLON	461626
30-Apr-2018	07:35:57	87	1564.00	XLON	460606
30-Apr-2018	07:35:57	124	1564.00	XLON	460604
30-Apr-2018	07:35:53	408	1564.00	XLON	460480
30-Apr-2018	07:33:26	798	1565.00	XLON	455997
30-Apr-2018	07:29:17	775	1566.00	XLON	447656
30-Apr-2018	07:28:52	750	1566.50	XLON	446930
30-Apr-2018	07:28:52	2	1566.50	XLON	446932
30-Apr-2018	07:26:14	7	1566.00	XLON	442259
30-Apr-2018	07:26:14	400	1566.00	XLON	442252
30-Apr-2018	07:26:13	68	1566.00	XLON	442243
30-Apr-2018	07:26:13	200	1566.00	XLON	442240
30-Apr-2018	07:26:13	90	1566.00	XLON	442238
30-Apr-2018	07:24:13	759	1565.00	XLON	439234
30-Apr-2018	07:24:13	62	1565.00	XLON	439232
30-Apr-2018	07:21:50	228	1563.50	XLON	435380
30-Apr-2018	07:21:50	588	1563.50	XLON	435382
30-Apr-2018	07:20:36	665	1564.00	XLON	433448
30-Apr-2018	07:20:36	750	1564.00	XLON	433446
30-Apr-2018	07:16:11	693	1563.00	XLON	426221
30-Apr-2018	07:07:43	783	1558.50	XLON	410498
30-Apr-2018	07:04:12	424	1554.50	XLON	404595
30-Apr-2018	07:02:05	664	1553.50	XLON	400962
30-Apr-2018	07:01:00	787	1554.00	XLON	399088

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 April 2018
Number of ordinary shares purchased:	113,754
Volume weighted average price paid per share (€):	17.6240

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
30-Apr-2018	15:27:39	18	17.62	XAMS	1132420
30-Apr-2018	15:27:39	347	17.62	XAMS	1132418
30-Apr-2018	15:27:39	389	17.62	XAMS	1132416
30-Apr-2018	15:27:39	664	17.62	XAMS	1132414
30-Apr-2018	15:26:37	593	17.62	XAMS	1129654
30-Apr-2018	15:25:15	59	17.62	XAMS	1125925
30-Apr-2018	15:25:15	400	17.62	XAMS	1125923
30-Apr-2018	15:25:15	412	17.62	XAMS	1125921
30-Apr-2018	15:25:10	331	17.625	XAMS	1125369
30-Apr-2018	15:25:10	141	17.625	XAMS	1125367
30-Apr-2018	15:25:10	371	17.625	XAMS	1125365
30-Apr-2018	15:25:10	324	17.625	XAMS	1125363
30-Apr-2018	15:20:23	640	17.61	XAMS	1112616
30-Apr-2018	15:20:10	697	17.615	XAMS	1111969
30-Apr-2018	15:19:29	646	17.62	XAMS	1109638
30-Apr-2018	15:16:07	728	17.62	XAMS	1100210
30-Apr-2018	15:15:01	98	17.625	XAMS	1097039
30-Apr-2018	15:15:01	524	17.625	XAMS	1097037
30-Apr-2018	15:11:25	324	17.61	XAMS	1088608
30-Apr-2018	15:11:25	380	17.61	XAMS	1088606
30-Apr-2018	15:11:25	710	17.61	XAMS	1088595
30-Apr-2018	15:07:47	729	17.615	XAMS	1081199
30-Apr-2018	15:06:18	600	17.615	XAMS	1077949
30-Apr-2018	15:04:06	652	17.62	XAMS	1072595
30-Apr-2018	15:04:06	13	17.62	XAMS	1072593
30-Apr-2018	15:03:45	660	17.625	XAMS	1071939
30-Apr-2018	15:02:45	682	17.625	XAMS	1069931
30-Apr-2018	15:02:45	786	17.625	XAMS	1069929
30-Apr-2018	14:59:38	597	17.625	XAMS	1060223
30-Apr-2018	14:53:52	90	17.605	XAMS	1049105
30-Apr-2018	14:53:52	537	17.605	XAMS	1049103
30-Apr-2018	14:53:35	77	17.61	XAMS	1048681
30-Apr-2018	14:53:35	651	17.61	XAMS	1048683
30-Apr-2018	14:50:05	387	17.615	XAMS	1042732
30-Apr-2018	14:50:01	248	17.615	XAMS	1042621
30-Apr-2018	14:49:00	335	17.615	XAMS	1040254
30-Apr-2018	14:49:00	117	17.615	XAMS	1040252
30-Apr-2018	14:49:00	277	17.615	XAMS	1040250
30-Apr-2018	14:47:58	709	17.615	XAMS	1038159
30-Apr-2018	14:43:32	385	17.62	XAMS	1030199
30-Apr-2018	14:43:32	329	17.62	XAMS	1030197
30-Apr-2018	14:43:32	685	17.62	XAMS	1030187
30-Apr-2018	14:40:35	332	17.62	XAMS	1024903
30-Apr-2018	14:40:35	294	17.62	XAMS	1024901
30-Apr-2018	14:38:38	599	17.615	XAMS	1020591
30-Apr-2018	14:37:23	82	17.61	XAMS	1018308
30-Apr-2018	14:37:23	605	17.61	XAMS	1018306
30-Apr-2018	14:32:46	718	17.6	XAMS	1009465
30-Apr-2018	14:32:17	98	17.605	XAMS	1008602
30-Apr-2018	14:32:17	103	17.605	XAMS	1008600
30-Apr-2018	14:32:17	528	17.605	XAMS	1008598
30-Apr-2018	14:32:07	409	17.61	XAMS	1008220
30-Apr-2018	14:32:07	372	17.61	XAMS	1008218
30-Apr-2018	14:26:12	696	17.6	XAMS	998236
30-Apr-2018	14:26:12	691	17.6	XAMS	998090
30-Apr-2018	14:21:27	616	17.585	XAMS	988374
30-Apr-2018	14:21:02	645	17.59	XAMS	987505
30-Apr-2018	14:18:54	304	17.595	XAMS	983415
30-Apr-2018	14:18:54	312	17.595	XAMS	983413
30-Apr-2018	14:16:14	475	17.595	XAMS	978306
30-Apr-2018	14:16:14	128	17.595	XAMS	978304
30-Apr-2018	14:15:45	191	17.6	XAMS	977410
30-Apr-2018	14:15:45	473	17.6	XAMS	977408
30-Apr-2018	14:13:18	139	17.6	XAMS	973052
30-Apr-2018	14:13:18	78	17.6	XAMS	973056
30-Apr-2018	14:13:18	400	17.6	XAMS	973054
30-Apr-2018	14:10:34	466	17.595	XAMS	967733
30-Apr-2018	14:10:34	131	17.595	XAMS	967735
30-Apr-2018	14:06:22	604	17.585	XAMS	960145
30-Apr-2018	14:03:38	693	17.605	XAMS	955027
30-Apr-2018	14:03:14	670	17.615	XAMS	953892
30-Apr-2018	14:00:47	655	17.62	XAMS	948653
30-Apr-2018	13:58:50	62	17.62	XAMS	943947
30-Apr-2018	13:58:50	533	17.62	XAMS	943945
30-Apr-2018	13:55:45	378	17.61	XAMS	938776
30-Apr-2018	13:55:45	236	17.61	XAMS	938774
30-Apr-2018	13:55:45	666	17.61	XAMS	938769
30-Apr-2018	13:50:31	625	17.605	XAMS	929659
30-Apr-2018	13:48:36	630	17.61	XAMS	925864
30-Apr-2018	13:48:36	72	17.61	XAMS	925862
30-Apr-2018	13:47:12	400	17.615	XAMS	923174
30-Apr-2018	13:47:12	27	17.615	XAMS	923176
30-Apr-2018	13:46:45	228	17.615	XAMS	922362
30-Apr-2018	13:44:20	608	17.615	XAMS	918334
30-Apr-2018	13:42:40	612	17.61	XAMS	915605
30-Apr-2018	13:41:13	273	17.6	XAMS	912815
30-Apr-2018	13:41:13	406	17.6	XAMS	912809
30-Apr-2018	13:38:01	653	17.605	XAMS	906681
30-Apr-2018	13:36:46	685	17.605	XAMS	904538
30-Apr-2018	13:36:33	714	17.605	XAMS	904143
30-Apr-2018	13:31:11	267	17.595	XAMS	893304
30-Apr-2018	13:31:11	401	17.595	XAMS	893280
30-Apr-2018	13:31:11	454	17.595	XAMS	893271
30-Apr-2018	13:31:11	273	17.595	XAMS	893269
30-Apr-2018	13:26:33	672	17.595	XAMS	884023
30-Apr-2018	13:26:16	454	17.6	XAMS	883536
30-Apr-2018	13:26:16	241	17.6	XAMS	883538
30-Apr-2018	13:26:16	177	17.6	XAMS	883534
30-Apr-2018	13:25:26	470	17.6	XAMS	882041
30-Apr-2018	13:20:01	705	17.605	XAMS	875061
30-Apr-2018	13:15:06	704	17.595	XAMS	869509
30-Apr-2018	13:13:56	613	17.6	XAMS	868097
30-Apr-2018	13:08:07	710	17.595	XAMS	861291
30-Apr-2018	13:06:42	611	17.595	XAMS	859459
30-Apr-2018	13:02:03	247	17.595	XAMS	853959
30-Apr-2018	13:02:03	420	17.595	XAMS	853957
30-Apr-2018	13:02:03	33	17.595	XAMS	853955
30-Apr-2018	12:58:20	569	17.595	XAMS	850009
30-Apr-2018	12:58:20	44	17.595	XAMS	850007
30-Apr-2018	12:56:12	588	17.595	XAMS	847874
30-Apr-2018	12:55:06	715	17.6	XAMS	846830
30-Apr-2018	12:43:53	158	17.59	XAMS	836445
30-Apr-2018	12:43:53	40	17.59	XAMS	836449
30-Apr-2018	12:43:53	420	17.59	XAMS	836447
30-Apr-2018	12:41:10	599	17.595	XAMS	833970
30-Apr-2018	12:32:26	704	17.595	XAMS	825587
30-Apr-2018	12:29:48	685	17.595	XAMS	822656
30-Apr-2018	12:25:13	647	17.595	XAMS	818886
30-Apr-2018	12:20:23	607	17.595	XAMS	815327
30-Apr-2018	12:13:03	708	17.61	XAMS	809427
30-Apr-2018	12:09:27	140	17.6	XAMS	806394
30-Apr-2018	12:09:27	547	17.6	XAMS	806392
30-Apr-2018	12:05:57	730	17.605	XAMS	802871
30-Apr-2018	11:57:52	618	17.6	XAMS	796289
30-Apr-2018	11:52:16	654	17.6	XAMS	792081
30-Apr-2018	11:46:10	727	17.605	XAMS	786832
30-Apr-2018	11:44:26	731	17.605	XAMS	785367
30-Apr-2018	11:43:53	76	17.61	XAMS	785057
30-Apr-2018	11:43:53	647	17.61	XAMS	785055
30-Apr-2018	11:43:27	658	17.6	XAMS	784771
30-Apr-2018	11:28:44	708	17.58	XAMS	774105
30-Apr-2018	11:20:53	720	17.58	XAMS	768941
30-Apr-2018	11:16:03	402	17.59	XAMS	764840
30-Apr-2018	11:16:01	208	17.59	XAMS	764814
30-Apr-2018	11:13:25	379	17.595	XAMS	763026
30-Apr-2018	11:13:25	295	17.595	XAMS	763024
30-Apr-2018	11:11:04	614	17.595	XAMS	761257
30-Apr-2018	11:05:04	721	17.59	XAMS	756470
30-Apr-2018	10:55:57	723	17.59	XAMS	747895
30-Apr-2018	10:53:52	610	17.595	XAMS	745830
30-Apr-2018	10:53:52	50	17.595	XAMS	745828
30-Apr-2018	10:47:35	400	17.595	XAMS	738957
30-Apr-2018	10:47:35	316	17.595	XAMS	738959
30-Apr-2018	10:47:35	647	17.595	XAMS	738945
30-Apr-2018	10:45:07	513	17.595	XAMS	735856
30-Apr-2018	10:45:07	135	17.595	XAMS	735854
30-Apr-2018	10:40:11	129	17.595	XAMS	729803
30-Apr-2018	10:40:11	400	17.595	XAMS	729801
30-Apr-2018	10:40:11	161	17.595	XAMS	729799
30-Apr-2018	10:40:11	620	17.595	XAMS	729797
30-Apr-2018	10:26:27	701	17.595	XAMS	716018
30-Apr-2018	10:20:47	336	17.59	XAMS	710677
30-Apr-2018	10:20:47	65	17.59	XAMS	710675
30-Apr-2018	10:20:47	220	17.59	XAMS	710673
30-Apr-2018	10:20:18	171	17.595	XAMS	710258
30-Apr-2018	10:20:18	498	17.595	XAMS	710256
30-Apr-2018	10:17:00	328	17.595	XAMS	707154
30-Apr-2018	10:17:00	334	17.595	XAMS	707152
30-Apr-2018	10:13:11	56	17.6	XAMS	703847
30-Apr-2018	10:13:07	345	17.6	XAMS	703788
30-Apr-2018	10:13:07	294	17.6	XAMS	703786
30-Apr-2018	10:10:06	697	17.63	XAMS	701252
30-Apr-2018	10:07:29	701	17.635	XAMS	698921
30-Apr-2018	10:03:09	272	17.635	XAMS	694981
30-Apr-2018	10:03:02	421	17.635	XAMS	694907
30-Apr-2018	09:58:37	591	17.64	XAMS	689549
30-Apr-2018	09:58:07	334	17.645	XAMS	688883
30-Apr-2018	09:57:22	344	17.645	XAMS	687876
30-Apr-2018	09:56:22	771	17.65	XAMS	686241
30-Apr-2018	09:51:03	657	17.63	XAMS	679119
30-Apr-2018	09:41:59	594	17.63	XAMS	666441
30-Apr-2018	09:38:37	298	17.63	XAMS	662048
30-Apr-2018	09:38:37	401	17.63	XAMS	662046
30-Apr-2018	09:33:47	436	17.635	XAMS	654577
30-Apr-2018	09:33:47	53	17.635	XAMS	654573
30-Apr-2018	09:33:47	237	17.635	XAMS	654575
30-Apr-2018	09:29:06	718	17.64	XAMS	647704
30-Apr-2018	09:25:09	618	17.645	XAMS	641522
30-Apr-2018	09:23:23	622	17.645	XAMS	638998
30-Apr-2018	09:20:16	668	17.645	XAMS	635239
30-Apr-2018	09:19:17	594	17.645	XAMS	633398
30-Apr-2018	09:15:43	715	17.64	XAMS	629284
30-Apr-2018	09:10:13	682	17.625	XAMS	622713
30-Apr-2018	09:05:38	69	17.62	XAMS	616663
30-Apr-2018	09:05:38	587	17.62	XAMS	616661
30-Apr-2018	09:04:49	344	17.63	XAMS	615308
30-Apr-2018	09:04:49	250	17.63	XAMS	615306
30-Apr-2018	09:01:31	669	17.64	XAMS	606615
30-Apr-2018	08:58:51	635	17.64	XAMS	601591
30-Apr-2018	08:56:50	587	17.635	XAMS	598127
30-Apr-2018	08:55:30	601	17.64	XAMS	595886
30-Apr-2018	08:51:33	675	17.645	XAMS	590134
30-Apr-2018	08:50:30	671	17.65	XAMS	588643
30-Apr-2018	08:49:48	688	17.65	XAMS	586954
30-Apr-2018	08:48:58	618	17.655	XAMS	585585
30-Apr-2018	08:39:45	236	17.665	XAMS	572526
30-Apr-2018	08:38:40	489	17.665	XAMS	571023
30-Apr-2018	08:33:37	690	17.665	XAMS	563728
30-Apr-2018	08:31:51	533	17.67	XAMS	561057
30-Apr-2018	08:31:51	172	17.67	XAMS	561055
30-Apr-2018	08:25:17	668	17.675	XAMS	550858
30-Apr-2018	08:23:53	428	17.675	XAMS	548893
30-Apr-2018	08:23:53	289	17.675	XAMS	548891
30-Apr-2018	08:19:45	158	17.675	XAMS	542837
30-Apr-2018	08:19:45	420	17.675	XAMS	542835
30-Apr-2018	08:19:45	141	17.675	XAMS	542833
30-Apr-2018	08:16:09	721	17.67	XAMS	536916
30-Apr-2018	08:11:07	726	17.655	XAMS	529769
30-Apr-2018	08:08:33	663	17.665	XAMS	525664
30-Apr-2018	08:03:49	384	17.66	XAMS	515525
30-Apr-2018	08:03:49	216	17.66	XAMS	515523
30-Apr-2018	08:03:33	673	17.665	XAMS	515119
30-Apr-2018	07:58:19	247	17.675	XAMS	504112
30-Apr-2018	07:58:19	384	17.675	XAMS	504110
30-Apr-2018	07:57:47	692	17.68	XAMS	502817
30-Apr-2018	07:55:16	600	17.68	XAMS	497066
30-Apr-2018	07:54:58	52	17.68	XAMS	496093
30-Apr-2018	07:49:18	686	17.66	XAMS	484455
30-Apr-2018	07:48:49	109	17.665	XAMS	483392
30-Apr-2018	07:48:49	591	17.665	XAMS	483390
30-Apr-2018	07:48:08	696	17.67	XAMS	482006
30-Apr-2018	07:45:35	182	17.67	XAMS	477014
30-Apr-2018	07:45:35	420	17.67	XAMS	477016
30-Apr-2018	07:45:35	57	17.67	XAMS	477018
30-Apr-2018	07:39:02	680	17.665	XAMS	465802
30-Apr-2018	07:37:51	268	17.67	XAMS	463965
30-Apr-2018	07:37:51	400	17.67	XAMS	463963
30-Apr-2018	07:37:12	262	17.68	XAMS	462717
30-Apr-2018	07:37:12	264	17.68	XAMS	462711
30-Apr-2018	07:36:29	163	17.68	XAMS	461432
30-Apr-2018	07:33:15	642	17.7	XAMS	455595
30-Apr-2018	07:29:49	701	17.7	XAMS	448547
30-Apr-2018	07:29:11	689	17.705	XAMS	447477
30-Apr-2018	07:27:49	649	17.705	XAMS	444839
30-Apr-2018	07:26:28	216	17.705	XAMS	442637
30-Apr-2018	07:26:28	528	17.705	XAMS	442635
30-Apr-2018	07:24:13	446	17.695	XAMS	439230
30-Apr-2018	07:24:13	299	17.695	XAMS	439228
30-Apr-2018	07:21:42	714	17.685	XAMS	435137
30-Apr-2018	07:20:36	803	17.685	XAMS	433441
30-Apr-2018	07:18:43	766	17.685	XAMS	430198
30-Apr-2018	07:16:30	865	17.68	XAMS	426770
30-Apr-2018	07:08:55	331	17.625	XAMS	412349
30-Apr-2018	07:08:55	257	17.625	XAMS	412347
30-Apr-2018	07:08:47	112	17.625	XAMS	412136
30-Apr-2018	07:08:35	103	17.635	XAMS	411847
30-Apr-2018	07:08:35	342	17.635	XAMS	411845
30-Apr-2018	07:08:35	189	17.635	XAMS	411843
30-Apr-2018	07:08:35	6	17.635	XAMS	411841
30-Apr-2018	07:07:43	783	17.635	XAMS	410491
30-Apr-2018	07:07:40	657	17.64	XAMS	410413
30-Apr-2018	07:02:01	546	17.555	XAMS	400827
30-Apr-2018	07:01:00	712	17.56	XAMS	399090

 

END

 

 

POSSDUFMSFASESL