Transaction in Own Shares

RNS Number : 7289N

RELX PLC

10 May 2018

 

10 May 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 125,570 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1600.8613 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,125,848 ordinary shares in treasury, and has 1,050,918,844 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,048,062 shares.

RELX NV announces that today it purchased through UBS Limited 111,802 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1201 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,182,577 ordinary shares in treasury, and has 936,169,874 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,619,477 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:	10 May 2018
Number of ordinary shares purchased:	125,570
Volume weighted average price paid per share (p):	1600.8613

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
10-May-2018	15:28:10	512	1607.00	XLON	1207243
10-May-2018	15:28:10	498	1607.00	XLON	1207241
10-May-2018	15:26:32	127	1607.50	XLON	1202773
10-May-2018	15:26:32	514	1607.50	XLON	1202771
10-May-2018	15:26:31	421	1608.00	XLON	1202737
10-May-2018	15:26:31	189	1608.00	XLON	1202735
10-May-2018	15:26:09	655	1608.50	XLON	1201765
10-May-2018	15:26:09	127	1608.50	XLON	1201751
10-May-2018	15:23:54	632	1607.00	XLON	1195269
10-May-2018	15:22:55	504	1606.00	XLON	1191928
10-May-2018	15:22:01	371	1606.50	XLON	1189622
10-May-2018	15:22:01	275	1606.50	XLON	1189620
10-May-2018	15:22:01	18	1606.50	XLON	1189618
10-May-2018	15:22:01	432	1606.50	XLON	1189616
10-May-2018	15:21:53	730	1606.50	XLON	1189153
10-May-2018	15:20:46	738	1606.50	XLON	1185789
10-May-2018	15:16:04	55	1605.00	XLON	1172880
10-May-2018	15:16:04	152	1605.00	XLON	1172882
10-May-2018	15:16:04	525	1605.00	XLON	1172884
10-May-2018	15:15:31	715	1605.50	XLON	1171361
10-May-2018	15:15:31	195	1605.50	XLON	1171359
10-May-2018	15:13:59	425	1605.50	XLON	1167523
10-May-2018	15:11:38	419	1605.50	XLON	1162064
10-May-2018	15:11:38	289	1605.50	XLON	1162062
10-May-2018	15:07:41	723	1604.50	XLON	1153251
10-May-2018	15:07:36	85	1605.00	XLON	1153099
10-May-2018	15:07:36	604	1605.00	XLON	1153097
10-May-2018	15:04:34	732	1607.00	XLON	1145618
10-May-2018	15:04:34	565	1607.00	XLON	1145592
10-May-2018	15:04:00	133	1607.00	XLON	1144111
10-May-2018	15:03:04	627	1607.50	XLON	1142092
10-May-2018	15:01:59	464	1607.50	XLON	1139841
10-May-2018	15:01:59	161	1607.50	XLON	1139839
10-May-2018	15:01:59	1,063	1607.50	XLON	1139837
10-May-2018	14:57:44	200	1606.00	XLON	1129189
10-May-2018	14:56:18	735	1606.00	XLON	1126596
10-May-2018	14:53:35	569	1606.00	XLON	1122005
10-May-2018	14:53:35	14	1606.00	XLON	1122003
10-May-2018	14:53:35	50	1606.00	XLON	1122001
10-May-2018	14:49:40	660	1606.00	XLON	1114926
10-May-2018	14:49:38	710	1606.50	XLON	1114882
10-May-2018	14:47:52	695	1606.00	XLON	1111841
10-May-2018	14:46:16	695	1606.50	XLON	1109315
10-May-2018	14:44:37	576	1606.50	XLON	1106604
10-May-2018	14:43:44	97	1606.50	XLON	1105063
10-May-2018	14:42:04	679	1607.00	XLON	1102319
10-May-2018	14:37:59	651	1607.00	XLON	1094312
10-May-2018	14:37:59	299	1607.00	XLON	1094310
10-May-2018	14:37:57	703	1607.50	XLON	1094273
10-May-2018	14:37:57	1,294	1607.50	XLON	1094271
10-May-2018	14:29:10	660	1605.00	XLON	1078868
10-May-2018	14:26:32	713	1605.50	XLON	1074783
10-May-2018	14:25:10	696	1606.00	XLON	1072395
10-May-2018	14:23:58	192	1606.00	XLON	1069850
10-May-2018	14:23:58	427	1606.00	XLON	1069848
10-May-2018	14:23:58	713	1606.00	XLON	1069846
10-May-2018	14:16:38	33	1602.50	XLON	1058736
10-May-2018	14:16:38	595	1602.50	XLON	1058730
10-May-2018	14:14:24	61	1602.50	XLON	1055507
10-May-2018	14:14:24	110	1602.50	XLON	1055505
10-May-2018	14:14:24	254	1602.50	XLON	1055503
10-May-2018	14:14:24	181	1602.50	XLON	1055501
10-May-2018	14:14:24	73	1602.50	XLON	1055499
10-May-2018	14:13:37	948	1602.50	XLON	1054266
10-May-2018	14:13:06	669	1603.00	XLON	1053468
10-May-2018	14:13:06	737	1603.00	XLON	1053466
10-May-2018	14:13:06	301	1603.00	XLON	1053464
10-May-2018	14:13:06	275	1603.00	XLON	1053459
10-May-2018	14:13:06	698	1603.00	XLON	1053457
10-May-2018	14:06:37	344	1601.50	XLON	1043482
10-May-2018	14:00:49	542	1601.00	XLON	1035241
10-May-2018	14:00:49	100	1601.00	XLON	1035232
10-May-2018	13:56:09	441	1601.00	XLON	1028544
10-May-2018	13:56:09	163	1601.00	XLON	1028542
10-May-2018	13:53:51	695	1602.00	XLON	1025401
10-May-2018	13:51:44	726	1601.50	XLON	1022626
10-May-2018	13:51:07	688	1602.50	XLON	1021908
10-May-2018	13:47:23	706	1601.00	XLON	1017072
10-May-2018	13:45:20	727	1601.00	XLON	1014542
10-May-2018	13:45:10	620	1601.50	XLON	1014396
10-May-2018	13:38:36	257	1598.50	XLON	1004886
10-May-2018	13:38:36	410	1598.50	XLON	1004884
10-May-2018	13:37:43	699	1598.50	XLON	1003747
10-May-2018	13:37:34	650	1598.50	XLON	1003576
10-May-2018	13:33:09	735	1598.00	XLON	996683
10-May-2018	13:30:50	540	1598.00	XLON	992562
10-May-2018	13:30:50	140	1598.00	XLON	992560
10-May-2018	13:30:03	624	1598.50	XLON	991130
10-May-2018	13:25:41	660	1598.00	XLON	986277
10-May-2018	13:25:38	668	1598.50	XLON	986230
10-May-2018	13:24:43	18	1598.00	XLON	985494
10-May-2018	13:21:13	538	1598.00	XLON	982121
10-May-2018	13:21:06	144	1598.00	XLON	982014
10-May-2018	13:21:06	27	1598.00	XLON	982012
10-May-2018	13:19:01	724	1598.00	XLON	980212
10-May-2018	13:15:58	269	1598.50	XLON	977910
10-May-2018	13:15:48	275	1598.50	XLON	977826
10-May-2018	13:15:48	150	1598.50	XLON	977824
10-May-2018	13:11:42	625	1598.00	XLON	973930
10-May-2018	13:07:53	497	1599.50	XLON	970811
10-May-2018	13:07:53	149	1599.50	XLON	970809
10-May-2018	13:04:26	150	1600.00	XLON	967405
10-May-2018	13:04:26	95	1600.00	XLON	967403
10-May-2018	13:04:26	422	1600.00	XLON	967407
10-May-2018	13:00:28	717	1600.00	XLON	963702
10-May-2018	12:57:29	686	1601.50	XLON	961036
10-May-2018	12:55:11	684	1601.50	XLON	958983
10-May-2018	12:51:38	599	1601.00	XLON	956362
10-May-2018	12:47:39	677	1603.50	XLON	953690
10-May-2018	12:47:31	138	1604.00	XLON	953604
10-May-2018	12:47:31	550	1604.00	XLON	953602
10-May-2018	12:42:10	229	1602.50	XLON	949424
10-May-2018	12:42:10	101	1602.50	XLON	949421
10-May-2018	12:42:10	300	1602.50	XLON	949419
10-May-2018	12:37:32	683	1602.00	XLON	945563
10-May-2018	12:37:14	692	1602.50	XLON	945397
10-May-2018	12:35:01	593	1602.50	XLON	943738
10-May-2018	12:31:24	679	1602.50	XLON	940867
10-May-2018	12:27:07	699	1602.50	XLON	936495
10-May-2018	12:26:14	139	1602.50	XLON	935756
10-May-2018	12:26:14	480	1602.50	XLON	935758
10-May-2018	12:19:50	620	1602.00	XLON	930894
10-May-2018	12:14:23	570	1601.50	XLON	927579
10-May-2018	12:14:23	21	1601.50	XLON	927577
10-May-2018	12:13:11	512	1601.50	XLON	926886
10-May-2018	12:13:11	93	1601.50	XLON	926884
10-May-2018	12:08:27	231	1601.50	XLON	924170
10-May-2018	12:08:27	364	1601.50	XLON	924168
10-May-2018	12:02:54	450	1600.50	XLON	920904
10-May-2018	11:59:11	662	1602.00	XLON	918455
10-May-2018	11:57:26	684	1602.00	XLON	917252
10-May-2018	11:56:57	742	1602.50	XLON	917027
10-May-2018	11:47:47	719	1600.50	XLON	910891
10-May-2018	11:47:47	5	1600.50	XLON	910889
10-May-2018	11:45:18	709	1601.00	XLON	909517
10-May-2018	11:42:19	530	1600.50	XLON	907906
10-May-2018	11:42:19	71	1600.50	XLON	907904
10-May-2018	11:38:34	348	1600.50	XLON	905600
10-May-2018	11:38:34	338	1600.50	XLON	905598
10-May-2018	11:33:51	326	1601.50	XLON	902985
10-May-2018	11:33:51	320	1601.50	XLON	902983
10-May-2018	11:31:43	341	1603.00	XLON	901552
10-May-2018	11:31:43	332	1603.00	XLON	901550
10-May-2018	11:31:43	269	1603.00	XLON	901548
10-May-2018	11:31:43	332	1603.00	XLON	901546
10-May-2018	11:24:40	364	1603.00	XLON	896125
10-May-2018	11:24:40	318	1603.00	XLON	896127
10-May-2018	11:21:28	729	1603.50	XLON	894141
10-May-2018	11:17:25	640	1603.50	XLON	890600
10-May-2018	11:16:16	434	1604.00	XLON	889786
10-May-2018	11:16:16	234	1604.00	XLON	889784
10-May-2018	11:14:37	651	1604.00	XLON	888495
10-May-2018	11:10:58	696	1602.00	XLON	885135
10-May-2018	11:06:25	658	1602.50	XLON	881855
10-May-2018	11:06:06	631	1603.00	XLON	881656
10-May-2018	11:06:05	695	1603.50	XLON	881638
10-May-2018	11:04:03	255	1602.00	XLON	880065
10-May-2018	11:04:03	324	1602.00	XLON	880063
10-May-2018	11:03:19	682	1602.50	XLON	879331
10-May-2018	10:59:57	605	1597.00	XLON	875489
10-May-2018	10:59:55	233	1597.50	XLON	875399
10-May-2018	10:59:55	403	1597.50	XLON	875397
10-May-2018	10:57:45	622	1598.00	XLON	873596
10-May-2018	10:54:44	474	1596.00	XLON	870663
10-May-2018	10:51:09	204	1596.00	XLON	867927
10-May-2018	10:51:09	417	1596.00	XLON	867925
10-May-2018	10:46:58	727	1596.00	XLON	865033
10-May-2018	10:45:52	557	1596.50	XLON	864202
10-May-2018	10:45:52	122	1596.50	XLON	864200
10-May-2018	10:36:19	701	1594.00	XLON	858483
10-May-2018	10:33:50	736	1594.50	XLON	856936
10-May-2018	10:27:38	637	1595.00	XLON	852766
10-May-2018	10:24:09	637	1596.00	XLON	850001
10-May-2018	10:18:24	268	1596.00	XLON	846361
10-May-2018	10:18:24	397	1596.00	XLON	846359
10-May-2018	10:13:31	381	1595.50	XLON	843042
10-May-2018	10:13:24	300	1595.50	XLON	842969
10-May-2018	10:11:26	616	1596.00	XLON	841508
10-May-2018	10:07:23	676	1597.00	XLON	839001
10-May-2018	10:04:32	4	1598.00	XLON	837037
10-May-2018	10:04:32	400	1598.00	XLON	837035
10-May-2018	10:04:32	200	1598.00	XLON	837031
10-May-2018	09:59:21	637	1598.50	XLON	832738
10-May-2018	09:57:35	638	1598.50	XLON	830190
10-May-2018	09:53:20	342	1599.00	XLON	822848
10-May-2018	09:53:20	270	1599.00	XLON	822846
10-May-2018	09:50:01	592	1599.00	XLON	817897
10-May-2018	09:44:08	148	1598.00	XLON	808092
10-May-2018	09:44:08	550	1598.00	XLON	808090
10-May-2018	09:40:41	604	1597.50	XLON	801612
10-May-2018	09:36:48	607	1599.00	XLON	795848
10-May-2018	09:35:26	612	1599.50	XLON	793235
10-May-2018	09:33:37	686	1600.00	XLON	790368
10-May-2018	09:28:47	716	1600.50	XLON	784555
10-May-2018	09:23:59	692	1600.50	XLON	778492
10-May-2018	09:23:59	804	1600.50	XLON	778462
10-May-2018	09:23:59	88	1600.50	XLON	778460
10-May-2018	09:23:59	44	1600.50	XLON	778458
10-May-2018	09:10:31	714	1599.50	XLON	762207
10-May-2018	09:08:45	701	1600.00	XLON	760178
10-May-2018	09:05:29	676	1600.00	XLON	756671
10-May-2018	08:58:32	619	1600.00	XLON	744814
10-May-2018	08:55:17	603	1600.00	XLON	741431
10-May-2018	08:55:17	93	1600.00	XLON	741429
10-May-2018	08:55:17	16	1600.00	XLON	741427
10-May-2018	08:51:14	612	1600.50	XLON	736258
10-May-2018	08:50:36	723	1601.50	XLON	735442
10-May-2018	08:45:22	649	1601.50	XLON	729611
10-May-2018	08:43:01	648	1601.50	XLON	724828
10-May-2018	08:43:01	94	1601.50	XLON	724814
10-May-2018	08:43:01	355	1601.50	XLON	724812
10-May-2018	08:42:32	173	1601.50	XLON	724334
10-May-2018	08:36:22	88	1599.50	XLON	715766
10-May-2018	08:36:22	526	1599.50	XLON	715764
10-May-2018	08:31:44	498	1598.00	XLON	710208
10-May-2018	08:31:44	184	1598.00	XLON	710206
10-May-2018	08:29:47	591	1598.00	XLON	707679
10-May-2018	08:25:40	97	1598.50	XLON	702766
10-May-2018	08:25:40	320	1598.50	XLON	702763
10-May-2018	08:25:40	204	1598.50	XLON	702761
10-May-2018	08:25:23	49	1599.50	XLON	702478
10-May-2018	08:24:48	185	1599.50	XLON	701848
10-May-2018	08:24:47	62	1599.50	XLON	701828
10-May-2018	08:24:30	409	1599.50	XLON	701615
10-May-2018	08:22:02	658	1600.50	XLON	698480
10-May-2018	08:18:31	207	1600.00	XLON	694005
10-May-2018	08:18:31	127	1600.00	XLON	693986
10-May-2018	08:18:22	305	1600.00	XLON	693792
10-May-2018	08:18:09	279	1600.50	XLON	693562
10-May-2018	08:17:32	373	1600.50	XLON	692812
10-May-2018	08:17:31	672	1601.00	XLON	692800
10-May-2018	08:13:06	689	1599.50	XLON	687468
10-May-2018	08:11:13	696	1600.50	XLON	685583
10-May-2018	08:09:05	686	1600.00	XLON	682957
10-May-2018	08:06:35	68	1600.00	XLON	678629
10-May-2018	08:06:35	600	1600.00	XLON	678627
10-May-2018	08:06:35	728	1600.00	XLON	678620
10-May-2018	08:02:36	617	1601.00	XLON	673443
10-May-2018	08:00:48	693	1602.00	XLON	670924
10-May-2018	07:58:59	651	1601.50	XLON	667529
10-May-2018	07:57:44	704	1601.50	XLON	664194
10-May-2018	07:54:57	738	1601.00	XLON	657951
10-May-2018	07:51:26	425	1599.50	XLON	650822
10-May-2018	07:51:26	210	1599.50	XLON	650824
10-May-2018	07:50:44	707	1600.00	XLON	649288
10-May-2018	07:47:13	707	1598.50	XLON	642547
10-May-2018	07:43:47	615	1598.50	XLON	636191
10-May-2018	07:42:35	738	1598.50	XLON	634026
10-May-2018	07:37:14	684	1596.50	XLON	623557
10-May-2018	07:36:55	639	1597.00	XLON	622821
10-May-2018	07:34:55	595	1595.00	XLON	618484
10-May-2018	07:34:07	723	1595.50	XLON	616574
10-May-2018	07:34:07	8	1595.50	XLON	616572
10-May-2018	07:33:35	790	1595.50	XLON	615456
10-May-2018	07:30:01	303	1593.50	XLON	608081
10-May-2018	07:30:01	538	1593.50	XLON	608079
10-May-2018	07:29:10	899	1594.00	XLON	606362
10-May-2018	07:26:20	4	1593.00	XLON	600693
10-May-2018	07:26:20	609	1593.00	XLON	600695
10-May-2018	07:23:52	728	1592.50	XLON	595687
10-May-2018	07:17:40	75	1590.00	XLON	583649
10-May-2018	07:17:40	459	1590.00	XLON	583647
10-May-2018	07:17:40	86	1590.00	XLON	583643
10-May-2018	07:17:16	650	1590.50	XLON	582980
10-May-2018	07:15:53	525	1591.00	XLON	580555
10-May-2018	07:15:53	194	1591.00	XLON	580553
10-May-2018	07:10:55	685	1590.00	XLON	570465
10-May-2018	07:10:11	200	1590.50	XLON	568720
10-May-2018	07:10:08	426	1590.50	XLON	568565
10-May-2018	07:10:08	1	1590.50	XLON	568563
10-May-2018	07:10:06	719	1590.50	XLON	568494
10-May-2018	07:09:51	677	1591.50	XLON	567888
10-May-2018	07:07:38	383	1591.50	XLON	563845
10-May-2018	07:07:35	439	1591.50	XLON	563727

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:	10 May 2018
Number of ordinary shares purchased:	111,802
Volume weighted average price paid per share (€):	18.1201

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
10-May-2018	15:28:14	1125	18.14	XAMS	1207467
10-May-2018	15:26:36	841	18.15	XAMS	1202972
10-May-2018	15:26:31	484	18.155	XAMS	1202725
10-May-2018	15:26:31	235	18.155	XAMS	1202723
10-May-2018	15:26:10	668	18.155	XAMS	1201899
10-May-2018	15:25:25	400	18.145	XAMS	1199459
10-May-2018	15:22:01	246	18.145	XAMS	1189610
10-May-2018	15:22:01	403	18.145	XAMS	1189608
10-May-2018	15:22:01	55	18.145	XAMS	1189606
10-May-2018	15:22:01	714	18.145	XAMS	1189604
10-May-2018	15:20:05	676	18.145	XAMS	1183670
10-May-2018	15:14:51	684	18.155	XAMS	1169817
10-May-2018	15:14:33	780	18.155	XAMS	1168798
10-May-2018	15:14:02	600	18.155	XAMS	1167720
10-May-2018	15:13:45	49	18.155	XAMS	1166523
10-May-2018	15:13:45	448	18.155	XAMS	1166521
10-May-2018	15:13:29	240	18.155	XAMS	1165970
10-May-2018	15:12:08	673	18.155	XAMS	1163323
10-May-2018	15:05:52	677	18.145	XAMS	1149577
10-May-2018	15:04:34	284	18.145	XAMS	1145624
10-May-2018	15:04:34	405	18.145	XAMS	1145622
10-May-2018	15:04:34	400	18.145	XAMS	1145620
10-May-2018	15:04:34	652	18.145	XAMS	1145596
10-May-2018	15:04:34	1131	18.145	XAMS	1145594
10-May-2018	14:58:29	908	18.135	XAMS	1130708
10-May-2018	14:52:32	778	18.125	XAMS	1120494
10-May-2018	14:50:47	741	18.125	XAMS	1117269
10-May-2018	14:47:44	776	18.13	XAMS	1111671
10-May-2018	14:44:50	651	18.13	XAMS	1106889
10-May-2018	14:43:23	718	18.13	XAMS	1104646
10-May-2018	14:40:30	681	18.13	XAMS	1099107
10-May-2018	14:37:59	770	18.135	XAMS	1094308
10-May-2018	14:37:57	351	18.14	XAMS	1094267
10-May-2018	14:37:57	299	18.14	XAMS	1094265
10-May-2018	14:32:43	644	18.115	XAMS	1085144
10-May-2018	14:32:43	752	18.12	XAMS	1085118
10-May-2018	14:31:04	723	18.115	XAMS	1082184
10-May-2018	14:26:50	279	18.11	XAMS	1075425
10-May-2018	14:26:50	368	18.11	XAMS	1075423
10-May-2018	14:26:50	624	18.11	XAMS	1075420
10-May-2018	14:26:50	242	18.11	XAMS	1075418
10-May-2018	14:25:10	795	18.115	XAMS	1072410
10-May-2018	14:16:22	712	18.075	XAMS	1058217
10-May-2018	14:14:24	699	18.075	XAMS	1055497
10-May-2018	14:13:16	765	18.08	XAMS	1053784
10-May-2018	14:11:07	449	18.085	XAMS	1049990
10-May-2018	14:11:07	240	18.085	XAMS	1049988
10-May-2018	14:06:31	678	18.085	XAMS	1043385
10-May-2018	14:04:51	439	18.085	XAMS	1040895
10-May-2018	14:04:51	276	18.085	XAMS	1040893
10-May-2018	14:03:57	629	18.085	XAMS	1039576
10-May-2018	13:59:46	62	18.08	XAMS	1033563
10-May-2018	13:59:46	560	18.08	XAMS	1033554
10-May-2018	13:59:46	63	18.08	XAMS	1033552
10-May-2018	13:57:07	507	18.09	XAMS	1029881
10-May-2018	13:55:44	183	18.09	XAMS	1027996
10-May-2018	13:53:30	766	18.115	XAMS	1025034
10-May-2018	13:51:44	692	18.11	XAMS	1022628
10-May-2018	13:51:02	707	18.115	XAMS	1021794
10-May-2018	13:50:28	700	18.115	XAMS	1021001
10-May-2018	13:45:33	665	18.095	XAMS	1014827
10-May-2018	13:45:10	727	18.1	XAMS	1014394
10-May-2018	13:42:30	688	18.085	XAMS	1010402
10-May-2018	13:37:43	756	18.065	XAMS	1003751
10-May-2018	13:33:12	130	18.065	XAMS	996750
10-May-2018	13:33:03	547	18.065	XAMS	996569
10-May-2018	13:30:09	355	18.065	XAMS	991510
10-May-2018	13:30:09	415	18.065	XAMS	991500
10-May-2018	13:28:12	749	18.065	XAMS	988383
10-May-2018	13:25:38	744	18.065	XAMS	986232
10-May-2018	13:23:45	432	18.055	XAMS	984583
10-May-2018	13:16:18	639	18.05	XAMS	978171
10-May-2018	13:14:45	634	18.06	XAMS	976823
10-May-2018	13:11:42	681	18.055	XAMS	973934
10-May-2018	13:11:42	37	18.055	XAMS	973932
10-May-2018	13:06:30	272	18.07	XAMS	969434
10-May-2018	13:06:04	500	18.07	XAMS	969071
10-May-2018	13:02:59	668	18.075	XAMS	966033
10-May-2018	12:59:21	452	18.09	XAMS	962574
10-May-2018	12:59:21	303	18.09	XAMS	962572
10-May-2018	12:55:31	771	18.1	XAMS	959357
10-May-2018	12:50:02	777	18.12	XAMS	955297
10-May-2018	12:47:20	701	18.14	XAMS	953422
10-May-2018	12:41:16	743	18.13	XAMS	948646
10-May-2018	12:37:24	730	18.15	XAMS	945486
10-May-2018	12:34:38	640	18.155	XAMS	943395
10-May-2018	12:32:13	761	18.155	XAMS	941532
10-May-2018	12:28:57	287	18.15	XAMS	937470
10-May-2018	12:28:57	362	18.15	XAMS	937468
10-May-2018	12:21:17	735	18.15	XAMS	931968
10-May-2018	12:16:08	665	18.15	XAMS	928568
10-May-2018	12:11:15	714	18.15	XAMS	925913
10-May-2018	12:05:34	723	18.145	XAMS	922645
10-May-2018	11:57:36	771	18.145	XAMS	917463
10-May-2018	11:56:57	341	18.15	XAMS	917031
10-May-2018	11:56:57	441	18.15	XAMS	917029
10-May-2018	11:48:52	767	18.135	XAMS	911860
10-May-2018	11:42:20	142	18.135	XAMS	907927
10-May-2018	11:42:20	560	18.135	XAMS	907925
10-May-2018	11:42:20	7	18.135	XAMS	907923
10-May-2018	11:38:16	653	18.135	XAMS	905477
10-May-2018	11:35:29	661	18.13	XAMS	903945
10-May-2018	11:26:58	781	18.12	XAMS	897850
10-May-2018	11:22:54	727	18.13	XAMS	895009
10-May-2018	11:18:42	708	18.145	XAMS	891442
10-May-2018	11:17:11	682	18.15	XAMS	890428
10-May-2018	11:11:12	738	18.14	XAMS	885390
10-May-2018	11:05:36	717	18.145	XAMS	881335
10-May-2018	11:02:23	711	18.15	XAMS	877774
10-May-2018	11:00:18	103	18.15	XAMS	876013
10-May-2018	11:00:18	622	18.15	XAMS	875997
10-May-2018	10:59:31	70	18.16	XAMS	874860
10-May-2018	10:59:31	182	18.16	XAMS	874858
10-May-2018	10:59:31	393	18.16	XAMS	874856
10-May-2018	10:51:09	732	18.155	XAMS	867923
10-May-2018	10:49:41	635	18.155	XAMS	866788
10-May-2018	10:46:58	722	18.15	XAMS	865036
10-May-2018	10:36:03	647	18.14	XAMS	858248
10-May-2018	10:34:29	172	18.145	XAMS	857386
10-May-2018	10:34:21	653	18.15	XAMS	857301
10-May-2018	10:31:13	482	18.145	XAMS	855269
10-May-2018	10:24:09	632	18.16	XAMS	849999
10-May-2018	10:17:31	33	18.16	XAMS	845862
10-May-2018	10:17:31	657	18.16	XAMS	845860
10-May-2018	10:13:22	58	18.155	XAMS	842958
10-May-2018	10:11:39	596	18.155	XAMS	841625
10-May-2018	10:11:19	30	18.16	XAMS	841448
10-May-2018	10:11:19	103	18.16	XAMS	841446
10-May-2018	10:11:19	131	18.16	XAMS	841442
10-May-2018	10:11:19	500	18.16	XAMS	841444
10-May-2018	10:03:44	739	18.16	XAMS	836485
10-May-2018	09:59:21	741	18.16	XAMS	832740
10-May-2018	09:53:40	772	18.155	XAMS	823359
10-May-2018	09:53:23	14	18.16	XAMS	822934
10-May-2018	09:53:23	740	18.16	XAMS	822932
10-May-2018	09:53:20	665	18.165	XAMS	822834
10-May-2018	09:41:09	718	18.155	XAMS	802284
10-May-2018	09:38:07	426	18.16	XAMS	797776
10-May-2018	09:38:07	292	18.16	XAMS	797774
10-May-2018	09:34:24	668	18.155	XAMS	791849
10-May-2018	09:31:01	679	18.16	XAMS	787142
10-May-2018	09:28:53	672	18.16	XAMS	784695
10-May-2018	09:26:29	667	18.155	XAMS	781837
10-May-2018	09:20:45	730	18.15	XAMS	774852
10-May-2018	09:18:31	639	18.145	XAMS	772585
10-May-2018	09:10:19	701	18.16	XAMS	762077
10-May-2018	09:07:55	722	18.16	XAMS	759291
10-May-2018	09:04:14	664	18.16	XAMS	751251
10-May-2018	08:58:43	681	18.155	XAMS	744976
10-May-2018	08:55:06	630	18.145	XAMS	741316
10-May-2018	08:50:36	170	18.15	XAMS	735457
10-May-2018	08:50:36	519	18.15	XAMS	735455
10-May-2018	08:46:09	650	18.145	XAMS	730395
10-May-2018	08:43:17	393	18.13	XAMS	725782
10-May-2018	08:43:17	276	18.13	XAMS	725778
10-May-2018	08:43:01	394	18.135	XAMS	724810
10-May-2018	08:43:01	242	18.135	XAMS	724808
10-May-2018	08:38:28	634	18.12	XAMS	717867
10-May-2018	08:38:28	7	18.12	XAMS	717865
10-May-2018	08:36:22	764	18.115	XAMS	715768
10-May-2018	08:31:37	683	18.1	XAMS	710074
10-May-2018	08:27:13	81	18.11	XAMS	705121
10-May-2018	08:27:13	693	18.11	XAMS	705119
10-May-2018	08:25:23	729	18.125	XAMS	702480
10-May-2018	08:22:40	733	18.135	XAMS	699427
10-May-2018	08:21:14	716	18.135	XAMS	697409
10-May-2018	08:17:31	703	18.14	XAMS	692802
10-May-2018	08:16:00	208	18.145	XAMS	691069
10-May-2018	08:16:00	558	18.145	XAMS	691065
10-May-2018	08:11:05	583	18.14	XAMS	685437
10-May-2018	08:11:05	161	18.14	XAMS	685435
10-May-2018	08:09:05	655	18.13	XAMS	682955
10-May-2018	08:06:10	662	18.13	XAMS	678159
10-May-2018	08:02:38	705	18.125	XAMS	673506
10-May-2018	08:01:05	506	18.145	XAMS	671244
10-May-2018	08:00:48	139	18.145	XAMS	670978
10-May-2018	08:00:48	702	18.15	XAMS	670922
10-May-2018	07:55:48	781	18.14	XAMS	659599
10-May-2018	07:54:57	243	18.135	XAMS	657947
10-May-2018	07:54:57	478	18.135	XAMS	657945
10-May-2018	07:50:44	721	18.13	XAMS	649293
10-May-2018	07:50:44	687	18.13	XAMS	649290
10-May-2018	07:44:11	765	18.115	XAMS	636816
10-May-2018	07:42:35	664	18.12	XAMS	634010
10-May-2018	07:40:49	705	18.12	XAMS	630871
10-May-2018	07:37:14	745	18.095	XAMS	623555
10-May-2018	07:33:58	708	18.085	XAMS	616247
10-May-2018	07:30:01	187	18.055	XAMS	608085
10-May-2018	07:30:01	450	18.055	XAMS	608083
10-May-2018	07:30:01	761	18.055	XAMS	608077
10-May-2018	07:29:11	652	18.06	XAMS	606404
10-May-2018	07:28:19	344	18.065	XAMS	604888
10-May-2018	07:28:19	433	18.065	XAMS	604886
10-May-2018	07:23:13	655	18.045	XAMS	594585
10-May-2018	07:17:54	715	18.015	XAMS	583961
10-May-2018	07:17:40	42	18.02	XAMS	583653
10-May-2018	07:17:40	698	18.02	XAMS	583651
10-May-2018	07:17:40	697	18.02	XAMS	583645
10-May-2018	07:15:53	727	18.025	XAMS	580557
10-May-2018	07:12:24	23	17.995	XAMS	573824
10-May-2018	07:12:24	662	17.995	XAMS	573822
10-May-2018	07:12:13	764	18	XAMS	573359
10-May-2018	07:10:56	621	18.015	XAMS	570486
10-May-2018	07:10:56	10	18.015	XAMS	570483
10-May-2018	07:09:51	739	18.025	XAMS	567890
10-May-2018	07:09:51	639	18.03	XAMS	567847

 

END

 

 

POSSFSFMSFASEEI