Transaction in Own Shares

RNS Number : 0301O

RELX PLC

14 May 2018

 

14 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 124,657 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1582.6904 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,374,251 ordinary shares in treasury, and has 1,050,687,533 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,296,465 shares.

RELX NV announces that today it purchased through UBS Limited 110,989 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8704 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,403,744 ordinary shares in treasury, and has 935,980,951 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,840,644 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:	14 May 2018
Number of ordinary shares purchased:	124,657
Volume weighted average price paid per share (p):	1582.6904

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
14-May-2018	15:28:06	754	1583.00	XLON	1292270
14-May-2018	15:28:06	481	1583.00	XLON	1292268
14-May-2018	15:28:05	638	1583.00	XLON	1292213
14-May-2018	15:25:04	176	1584.00	XLON	1283612
14-May-2018	15:24:51	449	1584.00	XLON	1283007
14-May-2018	15:24:45	651	1584.50	XLON	1282689
14-May-2018	15:24:45	1,336	1584.50	XLON	1282687
14-May-2018	15:20:08	816	1584.00	XLON	1266748
14-May-2018	15:20:06	775	1584.50	XLON	1266591
14-May-2018	15:20:06	435	1584.50	XLON	1266589
14-May-2018	15:15:17	745	1582.50	XLON	1251988
14-May-2018	15:15:14	716	1583.50	XLON	1251829
14-May-2018	15:15:14	669	1583.50	XLON	1251827
14-May-2018	15:15:14	298	1583.50	XLON	1251825
14-May-2018	15:10:11	713	1582.50	XLON	1238536
14-May-2018	15:10:11	710	1582.50	XLON	1238538
14-May-2018	15:05:31	659	1581.50	XLON	1226998
14-May-2018	15:05:23	605	1582.00	XLON	1226752
14-May-2018	15:03:51	709	1581.00	XLON	1223108
14-May-2018	15:03:51	797	1581.00	XLON	1223106
14-May-2018	15:00:01	652	1579.50	XLON	1213114
14-May-2018	14:57:57	748	1579.50	XLON	1206630
14-May-2018	14:57:57	740	1579.50	XLON	1206628
14-May-2018	14:57:57	729	1579.50	XLON	1206626
14-May-2018	14:57:57	681	1579.50	XLON	1206624
14-May-2018	14:57:57	617	1579.50	XLON	1206622
14-May-2018	14:56:37	164	1580.00	XLON	1203990
14-May-2018	14:56:37	337	1580.00	XLON	1203988
14-May-2018	14:56:37	149	1580.00	XLON	1203986
14-May-2018	14:47:15	715	1580.00	XLON	1183766
14-May-2018	14:46:10	700	1580.50	XLON	1181466
14-May-2018	14:43:18	912	1580.00	XLON	1174821
14-May-2018	14:43:17	30	1580.50	XLON	1174789
14-May-2018	14:43:17	549	1580.50	XLON	1174787
14-May-2018	14:43:17	266	1580.50	XLON	1174785
14-May-2018	14:38:26	675	1580.00	XLON	1163279
14-May-2018	14:35:08	649	1579.00	XLON	1155996
14-May-2018	14:33:58	671	1579.50	XLON	1153335
14-May-2018	14:33:57	26	1579.50	XLON	1153302
14-May-2018	14:33:57	659	1579.50	XLON	1153300
14-May-2018	14:27:24	489	1579.50	XLON	1140070
14-May-2018	14:27:15	100	1579.50	XLON	1139692
14-May-2018	14:27:15	61	1579.50	XLON	1139690
14-May-2018	14:26:53	719	1580.50	XLON	1138877
14-May-2018	14:26:23	652	1580.50	XLON	1137822
14-May-2018	14:25:05	669	1580.50	XLON	1133856
14-May-2018	14:25:05	1,124	1580.50	XLON	1133854
14-May-2018	14:17:24	660	1579.50	XLON	1118573
14-May-2018	14:15:26	833	1580.00	XLON	1115231
14-May-2018	14:14:23	750	1580.50	XLON	1112659
14-May-2018	14:14:23	1,060	1580.50	XLON	1112657
14-May-2018	14:09:38	694	1579.50	XLON	1101665
14-May-2018	14:09:38	469	1579.50	XLON	1101663
14-May-2018	14:09:38	146	1579.50	XLON	1101659
14-May-2018	14:09:38	155	1579.50	XLON	1101657
14-May-2018	14:09:38	337	1579.50	XLON	1101655
14-May-2018	14:09:38	115	1579.50	XLON	1101653
14-May-2018	14:02:40	721	1579.50	XLON	1086661
14-May-2018	13:59:21	675	1579.00	XLON	1078996
14-May-2018	13:54:37	697	1579.50	XLON	1070028
14-May-2018	13:54:32	682	1580.00	XLON	1069733
14-May-2018	13:52:03	679	1579.00	XLON	1063463
14-May-2018	13:47:32	695	1578.50	XLON	1054997
14-May-2018	13:47:25	74	1579.00	XLON	1054773
14-May-2018	13:47:25	443	1579.00	XLON	1054771
14-May-2018	13:47:25	656	1579.00	XLON	1054769
14-May-2018	13:47:25	242	1579.00	XLON	1054767
14-May-2018	13:42:07	609	1577.50	XLON	1044159
14-May-2018	13:38:25	39	1576.00	XLON	1036737
14-May-2018	13:38:24	500	1576.00	XLON	1036719
14-May-2018	13:38:24	181	1576.00	XLON	1036706
14-May-2018	13:38:04	620	1576.50	XLON	1035839
14-May-2018	13:37:57	621	1577.00	XLON	1035514
14-May-2018	13:35:11	689	1576.50	XLON	1029044
14-May-2018	13:31:45	689	1576.00	XLON	1021045
14-May-2018	13:30:14	200	1577.50	XLON	1015793
14-May-2018	13:30:14	200	1577.50	XLON	1015791
14-May-2018	13:30:14	229	1577.50	XLON	1015795
14-May-2018	13:30:11	703	1578.00	XLON	1015597
14-May-2018	13:30:09	479	1579.00	XLON	1015371
14-May-2018	13:30:09	409	1579.00	XLON	1015369
14-May-2018	13:30:08	435	1579.50	XLON	1015102
14-May-2018	13:30:08	184	1579.50	XLON	1015100
14-May-2018	13:30:08	731	1579.50	XLON	1015098
14-May-2018	13:17:59	658	1579.00	XLON	997156
14-May-2018	13:16:02	85	1579.50	XLON	994923
14-May-2018	13:16:02	527	1579.50	XLON	994921
14-May-2018	13:15:32	27	1580.00	XLON	994307
14-May-2018	13:15:32	70	1580.00	XLON	994305
14-May-2018	13:15:32	163	1580.00	XLON	994309
14-May-2018	13:15:32	481	1580.00	XLON	994303
14-May-2018	13:11:11	714	1579.00	XLON	989903
14-May-2018	13:05:10	274	1578.50	XLON	983204
14-May-2018	13:04:46	328	1578.50	XLON	982651
14-May-2018	13:04:44	2	1578.50	XLON	982590
14-May-2018	13:03:24	60	1579.00	XLON	980675
14-May-2018	13:03:24	570	1579.00	XLON	980670
14-May-2018	13:00:18	661	1579.50	XLON	977426
14-May-2018	12:53:26	697	1578.50	XLON	969806
14-May-2018	12:51:22	108	1578.50	XLON	967637
14-May-2018	12:51:22	266	1578.50	XLON	967635
14-May-2018	12:50:52	300	1578.50	XLON	967129
14-May-2018	12:49:05	196	1579.00	XLON	964928
14-May-2018	12:49:05	431	1579.00	XLON	964924
14-May-2018	12:48:41	124	1579.50	XLON	964214
14-May-2018	12:48:41	858	1579.50	XLON	964212
14-May-2018	12:48:41	250	1579.50	XLON	964210
14-May-2018	12:48:41	342	1579.50	XLON	964197
14-May-2018	12:48:41	735	1579.50	XLON	964194
14-May-2018	12:48:41	739	1579.50	XLON	964192
14-May-2018	12:48:41	283	1579.50	XLON	964188
14-May-2018	12:48:41	743	1579.50	XLON	964185
14-May-2018	12:20:30	639	1580.00	XLON	936865
14-May-2018	12:13:02	724	1580.00	XLON	930051
14-May-2018	12:13:01	20	1580.00	XLON	930032
14-May-2018	12:13:00	615	1580.00	XLON	930014
14-May-2018	12:06:15	449	1580.00	XLON	924261
14-May-2018	12:06:13	208	1580.00	XLON	924212
14-May-2018	12:01:51	600	1579.50	XLON	920289
14-May-2018	12:01:51	100	1579.50	XLON	920287
14-May-2018	12:00:20	454	1581.50	XLON	919060
14-May-2018	12:00:20	194	1581.50	XLON	919058
14-May-2018	11:57:47	655	1580.50	XLON	916888
14-May-2018	11:50:50	677	1580.50	XLON	911316
14-May-2018	11:50:23	678	1581.00	XLON	910969
14-May-2018	11:50:23	109	1581.00	XLON	910967
14-May-2018	11:50:22	909	1581.50	XLON	910932
14-May-2018	11:38:20	33	1580.00	XLON	901749
14-May-2018	11:38:20	696	1580.00	XLON	901747
14-May-2018	11:32:49	722	1579.50	XLON	897652
14-May-2018	11:30:07	714	1579.00	XLON	895943
14-May-2018	11:29:33	182	1579.50	XLON	895449
14-May-2018	11:29:33	198	1579.50	XLON	895447
14-May-2018	11:27:08	319	1579.50	XLON	893856
14-May-2018	11:20:47	529	1580.00	XLON	888974
14-May-2018	11:20:47	92	1580.00	XLON	888976
14-May-2018	11:14:34	646	1580.00	XLON	884355
14-May-2018	11:12:50	649	1581.50	XLON	883036
14-May-2018	11:11:53	654	1583.50	XLON	882380
14-May-2018	11:08:16	604	1584.00	XLON	879811
14-May-2018	11:08:16	751	1584.50	XLON	879805
14-May-2018	11:06:04	143	1584.50	XLON	878234
14-May-2018	11:06:04	660	1584.50	XLON	878232
14-May-2018	11:06:04	501	1584.50	XLON	878230
14-May-2018	10:55:33	640	1583.00	XLON	868762
14-May-2018	10:52:38	678	1583.50	XLON	866408
14-May-2018	10:52:17	753	1584.00	XLON	866108
14-May-2018	10:46:09	626	1583.00	XLON	861366
14-May-2018	10:44:43	776	1583.00	XLON	860275
14-May-2018	10:39:28	7	1582.50	XLON	856193
14-May-2018	10:30:21	482	1581.00	XLON	849367
14-May-2018	10:23:32	723	1581.50	XLON	843785
14-May-2018	10:21:05	729	1581.50	XLON	841890
14-May-2018	10:16:48	647	1581.00	XLON	838503
14-May-2018	10:14:20	702	1581.00	XLON	836496
14-May-2018	10:09:47	622	1580.00	XLON	832700
14-May-2018	10:00:19	672	1580.00	XLON	825607
14-May-2018	09:57:30	320	1580.00	XLON	822683
14-May-2018	09:57:30	222	1580.00	XLON	822670
14-May-2018	09:57:28	119	1580.00	XLON	822635
14-May-2018	09:52:40	735	1580.50	XLON	817125
14-May-2018	09:51:38	738	1581.00	XLON	815838
14-May-2018	09:50:40	711	1581.50	XLON	814516
14-May-2018	09:44:19	609	1579.50	XLON	807311
14-May-2018	09:39:03	739	1580.50	XLON	800608
14-May-2018	09:37:20	668	1581.00	XLON	798752
14-May-2018	09:37:20	698	1581.50	XLON	798729
14-May-2018	09:32:18	717	1580.50	XLON	792841
14-May-2018	09:28:01	607	1579.50	XLON	787415
14-May-2018	09:24:19	713	1581.00	XLON	783074
14-May-2018	09:23:50	655	1581.50	XLON	782557
14-May-2018	09:23:21	620	1582.00	XLON	782004
14-May-2018	09:21:31	768	1582.50	XLON	779826
14-May-2018	09:21:26	747	1583.00	XLON	779710
14-May-2018	09:21:26	699	1583.00	XLON	779708
14-May-2018	09:13:22	691	1582.50	XLON	770611
14-May-2018	09:11:21	625	1583.00	XLON	767916
14-May-2018	09:06:10	715	1582.50	XLON	761057
14-May-2018	09:00:05	627	1582.50	XLON	750010
14-May-2018	08:56:34	727	1582.50	XLON	745082
14-May-2018	08:54:40	633	1583.00	XLON	742819
14-May-2018	08:54:05	636	1583.50	XLON	742283
14-May-2018	08:49:57	418	1584.00	XLON	737158
14-May-2018	08:49:57	62	1584.00	XLON	737156
14-May-2018	08:49:57	201	1584.00	XLON	737154
14-May-2018	08:46:00	647	1584.00	XLON	731953
14-May-2018	08:39:21	683	1584.00	XLON	722760
14-May-2018	08:35:34	609	1585.50	XLON	717748
14-May-2018	08:35:08	649	1586.00	XLON	717147
14-May-2018	08:29:48	623	1586.00	XLON	710426
14-May-2018	08:26:12	695	1587.00	XLON	705643
14-May-2018	08:26:12	24	1587.00	XLON	705641
14-May-2018	08:26:12	32	1587.00	XLON	705639
14-May-2018	08:24:31	642	1587.00	XLON	703580
14-May-2018	08:22:25	668	1587.00	XLON	700613
14-May-2018	08:16:14	684	1586.50	XLON	691839
14-May-2018	08:12:33	412	1586.50	XLON	686192
14-May-2018	08:12:33	331	1586.50	XLON	686190
14-May-2018	08:10:34	724	1588.00	XLON	683743
14-May-2018	08:07:01	706	1588.00	XLON	676719
14-May-2018	08:04:31	693	1589.00	XLON	672598
14-May-2018	08:02:37	726	1590.00	XLON	669563
14-May-2018	07:59:32	298	1589.00	XLON	664921
14-May-2018	07:59:32	320	1589.00	XLON	664919
14-May-2018	07:59:32	321	1589.50	XLON	664917
14-May-2018	07:59:32	159	1589.50	XLON	664915
14-May-2018	07:59:32	200	1589.50	XLON	664913
14-May-2018	07:58:03	818	1590.00	XLON	661001
14-May-2018	07:52:50	586	1589.00	XLON	649761
14-May-2018	07:52:50	162	1589.00	XLON	649763
14-May-2018	07:52:00	680	1589.50	XLON	648230
14-May-2018	07:45:06	682	1588.50	XLON	636601
14-May-2018	07:45:06	746	1588.50	XLON	636585
14-May-2018	07:42:00	617	1589.00	XLON	630955
14-May-2018	07:39:33	666	1589.00	XLON	627149
14-May-2018	07:39:02	701	1590.50	XLON	626259
14-May-2018	07:39:02	702	1591.00	XLON	626257
14-May-2018	07:33:35	659	1591.00	XLON	617056
14-May-2018	07:33:32	249	1591.50	XLON	616925
14-May-2018	07:33:32	500	1591.50	XLON	616923
14-May-2018	07:33:32	736	1591.50	XLON	616907
14-May-2018	07:33:32	648	1591.50	XLON	616905
14-May-2018	07:33:32	60	1591.50	XLON	616903
14-May-2018	07:27:40	690	1589.00	XLON	607102
14-May-2018	07:27:40	119	1589.00	XLON	607104
14-May-2018	07:27:18	710	1589.50	XLON	606622
14-May-2018	07:27:04	617	1590.50	XLON	606254
14-May-2018	07:25:39	686	1590.50	XLON	603985
14-May-2018	07:24:47	744	1591.00	XLON	602280
14-May-2018	07:24:16	666	1591.50	XLON	601526
14-May-2018	07:19:32	418	1591.50	XLON	593698
14-May-2018	07:19:32	238	1591.50	XLON	593696
14-May-2018	07:16:58	543	1591.50	XLON	589553
14-May-2018	07:16:58	75	1591.50	XLON	589551
14-May-2018	07:15:03	728	1592.50	XLON	586739
14-May-2018	07:10:53	702	1593.50	XLON	580726
14-May-2018	07:05:42	748	1593.50	XLON	572456
14-May-2018	07:03:28	706	1593.50	XLON	568518

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:	14 May 2018
Number of ordinary shares purchased:	110,989
Volume weighted average price paid per share (€):	17.8704

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
14-May-2018	15:28:06	140	17.905	XAMS	1292251
14-May-2018	15:28:06	277	17.905	XAMS	1292247
14-May-2018	15:28:06	400	17.905	XAMS	1292249
14-May-2018	15:27:34	268	17.905	XAMS	1290678
14-May-2018	15:26:03	797	17.905	XAMS	1286516
14-May-2018	15:25:05	696	17.91	XAMS	1283629
14-May-2018	15:24:45	395	17.915	XAMS	1282685
14-May-2018	15:24:45	258	17.915	XAMS	1282683
14-May-2018	15:23:04	86	17.915	XAMS	1276345
14-May-2018	15:23:04	479	17.915	XAMS	1276343
14-May-2018	15:23:04	202	17.915	XAMS	1276341
14-May-2018	15:21:43	86	17.915	XAMS	1272162
14-May-2018	15:21:43	400	17.915	XAMS	1272160
14-May-2018	15:21:43	45	17.915	XAMS	1272158
14-May-2018	15:21:43	140	17.915	XAMS	1272156
14-May-2018	15:20:06	524	17.915	XAMS	1266638
14-May-2018	15:20:06	198	17.915	XAMS	1266636
14-May-2018	15:20:05	667	17.915	XAMS	1266430
14-May-2018	15:19:32	1109	17.915	XAMS	1264334
14-May-2018	15:15:02	775	17.91	XAMS	1251328
14-May-2018	15:15:02	785	17.91	XAMS	1251326
14-May-2018	15:15:02	161	17.91	XAMS	1251324
14-May-2018	15:10:11	302	17.9	XAMS	1238534
14-May-2018	15:10:11	419	17.9	XAMS	1238532
14-May-2018	15:10:11	12	17.9	XAMS	1238530
14-May-2018	15:07:13	18	17.89	XAMS	1231507
14-May-2018	15:07:13	272	17.89	XAMS	1231505
14-May-2018	15:07:13	400	17.89	XAMS	1231503
14-May-2018	15:07:13	675	17.89	XAMS	1231486
14-May-2018	15:05:31	308	17.885	XAMS	1227008
14-May-2018	15:05:31	420	17.885	XAMS	1227006
14-May-2018	15:05:31	400	17.885	XAMS	1227004
14-May-2018	15:03:51	792	17.875	XAMS	1223110
14-May-2018	14:58:15	636	17.86	XAMS	1207526
14-May-2018	14:58:15	156	17.86	XAMS	1207524
14-May-2018	14:57:57	1125	17.865	XAMS	1206620
14-May-2018	14:57:57	1493	17.87	XAMS	1206616
14-May-2018	14:52:41	846	17.87	XAMS	1196314
14-May-2018	14:49:38	899	17.875	XAMS	1189615
14-May-2018	14:46:10	674	17.875	XAMS	1181468
14-May-2018	14:43:18	703	17.87	XAMS	1174823
14-May-2018	14:43:00	804	17.875	XAMS	1174121
14-May-2018	14:41:19	147	17.87	XAMS	1170204
14-May-2018	14:41:19	729	17.87	XAMS	1170202
14-May-2018	14:36:00	671	17.865	XAMS	1157949
14-May-2018	14:36:00	934	17.865	XAMS	1157939
14-May-2018	14:36:00	1072	17.865	XAMS	1157926
14-May-2018	14:31:10	702	17.86	XAMS	1148242
14-May-2018	14:26:20	400	17.86	XAMS	1137588
14-May-2018	14:26:20	176	17.86	XAMS	1137585
14-May-2018	14:26:20	59	17.86	XAMS	1137535
14-May-2018	14:26:20	335	17.86	XAMS	1137533
14-May-2018	14:26:20	400	17.86	XAMS	1137530
14-May-2018	14:26:20	959	17.86	XAMS	1137487
14-May-2018	14:25:05	705	17.855	XAMS	1133851
14-May-2018	14:25:05	807	17.855	XAMS	1133849
14-May-2018	14:18:06	732	17.85	XAMS	1120145
14-May-2018	14:17:18	678	17.85	XAMS	1118435
14-May-2018	14:17:18	790	17.85	XAMS	1118437
14-May-2018	14:15:26	1048	17.85	XAMS	1115233
14-May-2018	14:09:32	667	17.835	XAMS	1101499
14-May-2018	14:06:22	379	17.835	XAMS	1095228
14-May-2018	14:06:22	329	17.835	XAMS	1095226
14-May-2018	14:04:51	664	17.835	XAMS	1091399
14-May-2018	14:04:47	219	17.835	XAMS	1091189
14-May-2018	13:59:05	183	17.82	XAMS	1078436
14-May-2018	13:59:05	606	17.82	XAMS	1078434
14-May-2018	13:54:37	737	17.825	XAMS	1069965
14-May-2018	13:51:32	163	17.82	XAMS	1062537
14-May-2018	13:51:32	500	17.82	XAMS	1062533
14-May-2018	13:51:32	303	17.82	XAMS	1062525
14-May-2018	13:51:32	409	17.82	XAMS	1062523
14-May-2018	13:47:08	340	17.83	XAMS	1054091
14-May-2018	13:47:08	348	17.83	XAMS	1054093
14-May-2018	13:47:08	700	17.83	XAMS	1054087
14-May-2018	13:47:08	60	17.83	XAMS	1054089
14-May-2018	13:47:08	652	17.83	XAMS	1054067
14-May-2018	13:42:14	315	17.815	XAMS	1044443
14-May-2018	13:42:14	488	17.815	XAMS	1044441
14-May-2018	13:38:06	743	17.81	XAMS	1035917
14-May-2018	13:38:02	897	17.815	XAMS	1035756
14-May-2018	13:35:11	392	17.81	XAMS	1029048
14-May-2018	13:35:11	317	17.81	XAMS	1029046
14-May-2018	13:30:44	86	17.815	XAMS	1017476
14-May-2018	13:30:44	600	17.815	XAMS	1017474
14-May-2018	13:30:19	721	17.82	XAMS	1016105
14-May-2018	13:30:11	842	17.825	XAMS	1015600
14-May-2018	13:30:09	126	17.835	XAMS	1015373
14-May-2018	13:30:09	696	17.835	XAMS	1015377
14-May-2018	13:30:09	666	17.835	XAMS	1015375
14-May-2018	13:20:27	517	17.83	XAMS	999882
14-May-2018	13:20:19	168	17.83	XAMS	999678
14-May-2018	13:16:00	774	17.835	XAMS	994875
14-May-2018	13:15:40	796	17.84	XAMS	994488
14-May-2018	13:13:56	304	17.83	XAMS	992407
14-May-2018	13:11:11	310	17.83	XAMS	989909
14-May-2018	13:11:11	399	17.83	XAMS	989907
14-May-2018	13:11:11	87	17.83	XAMS	989905
14-May-2018	13:04:17	70	17.83	XAMS	981671
14-May-2018	13:04:17	700	17.83	XAMS	981669
14-May-2018	13:04:17	739	17.83	XAMS	981649
14-May-2018	12:54:37	803	17.82	XAMS	970918
14-May-2018	12:50:26	735	17.825	XAMS	966679
14-May-2018	12:48:41	796	17.84	XAMS	964245
14-May-2018	12:48:41	461	17.84	XAMS	964208
14-May-2018	12:48:41	250	17.84	XAMS	964203
14-May-2018	12:48:41	307	17.84	XAMS	964201
14-May-2018	12:48:41	702	17.84	XAMS	964190
14-May-2018	12:48:41	682	17.84	XAMS	964183
14-May-2018	12:48:41	803	17.84	XAMS	964181
14-May-2018	12:27:21	674	17.845	XAMS	943091
14-May-2018	12:20:30	130	17.845	XAMS	936871
14-May-2018	12:20:30	157	17.845	XAMS	936869
14-May-2018	12:20:30	500	17.845	XAMS	936867
14-May-2018	12:17:54	795	17.84	XAMS	934261
14-May-2018	12:13:02	759	17.845	XAMS	930053
14-May-2018	12:06:05	681	17.85	XAMS	924111
14-May-2018	12:00:27	95	17.86	XAMS	919175
14-May-2018	12:00:27	648	17.86	XAMS	919177
14-May-2018	12:00:20	701	17.865	XAMS	919056
14-May-2018	11:54:01	431	17.855	XAMS	913946
14-May-2018	11:54:01	280	17.855	XAMS	913944
14-May-2018	11:50:22	688	17.87	XAMS	910934
14-May-2018	11:49:20	665	17.87	XAMS	910216
14-May-2018	11:40:19	682	17.85	XAMS	903242
14-May-2018	11:39:41	41	17.85	XAMS	902737
14-May-2018	11:34:44	730	17.855	XAMS	898928
14-May-2018	11:29:33	376	17.85	XAMS	895453
14-May-2018	11:29:33	348	17.85	XAMS	895451
14-May-2018	11:28:41	685	17.855	XAMS	894965
14-May-2018	11:19:04	758	17.86	XAMS	887755
14-May-2018	11:16:30	672	17.86	XAMS	885849
14-May-2018	11:14:34	129	17.865	XAMS	884350
14-May-2018	11:14:34	400	17.865	XAMS	884348
14-May-2018	11:14:34	12	17.865	XAMS	884346
14-May-2018	11:14:34	157	17.865	XAMS	884344
14-May-2018	11:11:53	697	17.88	XAMS	882382
14-May-2018	11:08:17	748	17.885	XAMS	879831
14-May-2018	11:08:16	561	17.89	XAMS	879809
14-May-2018	11:08:16	190	17.89	XAMS	879807
14-May-2018	11:06:04	695	17.89	XAMS	878228
14-May-2018	10:52:38	701	17.875	XAMS	866403
14-May-2018	10:46:09	313	17.865	XAMS	861370
14-May-2018	10:46:09	58	17.865	XAMS	861368
14-May-2018	10:46:09	325	17.865	XAMS	861372
14-May-2018	10:44:43	116	17.87	XAMS	860279
14-May-2018	10:44:43	564	17.87	XAMS	860277
14-May-2018	10:29:48	474	17.85	XAMS	848589
14-May-2018	10:29:48	191	17.85	XAMS	848587
14-May-2018	10:25:43	676	17.855	XAMS	845546
14-May-2018	10:25:43	56	17.855	XAMS	845544
14-May-2018	10:24:44	760	17.855	XAMS	844708
14-May-2018	10:19:10	690	17.855	XAMS	840149
14-May-2018	10:09:47	218	17.85	XAMS	832707
14-May-2018	10:09:47	168	17.85	XAMS	832705
14-May-2018	10:09:47	294	17.85	XAMS	832703
14-May-2018	10:03:43	709	17.85	XAMS	828218
14-May-2018	10:00:19	688	17.85	XAMS	825609
14-May-2018	10:00:19	63	17.85	XAMS	825611
14-May-2018	09:57:04	106	17.85	XAMS	822013
14-May-2018	09:55:32	559	17.85	XAMS	820250
14-May-2018	09:52:40	683	17.855	XAMS	817127
14-May-2018	09:51:38	735	17.855	XAMS	815840
14-May-2018	09:44:19	109	17.835	XAMS	807317
14-May-2018	09:44:19	400	17.835	XAMS	807315
14-May-2018	09:44:19	287	17.835	XAMS	807313
14-May-2018	09:40:43	708	17.845	XAMS	803226
14-May-2018	09:39:03	787	17.845	XAMS	800610
14-May-2018	09:37:20	722	17.855	XAMS	798731
14-May-2018	09:30:57	327	17.825	XAMS	791349
14-May-2018	09:30:57	240	17.825	XAMS	791347
14-May-2018	09:30:57	188	17.825	XAMS	791345
14-May-2018	09:25:23	217	17.835	XAMS	784449
14-May-2018	09:25:23	553	17.835	XAMS	784451
14-May-2018	09:21:31	614	17.86	XAMS	779824
14-May-2018	09:21:31	173	17.86	XAMS	779822
14-May-2018	09:21:26	670	17.865	XAMS	779706
14-May-2018	09:11:54	34	17.865	XAMS	768661
14-May-2018	09:11:54	768	17.865	XAMS	768659
14-May-2018	09:06:10	208	17.86	XAMS	761064
14-May-2018	09:00:10	615	17.86	XAMS	750268
14-May-2018	09:00:05	187	17.86	XAMS	750033
14-May-2018	08:56:34	53	17.865	XAMS	745088
14-May-2018	08:56:34	244	17.865	XAMS	745086
14-May-2018	08:56:34	500	17.865	XAMS	745084
14-May-2018	08:53:51	693	17.88	XAMS	741940
14-May-2018	08:50:23	174	17.875	XAMS	738232
14-May-2018	08:50:23	535	17.875	XAMS	738234
14-May-2018	08:45:42	615	17.88	XAMS	731540
14-May-2018	08:45:42	39	17.88	XAMS	731538
14-May-2018	08:40:17	142	17.88	XAMS	724036
14-May-2018	08:40:17	659	17.88	XAMS	724034
14-May-2018	08:35:36	796	17.895	XAMS	717809
14-May-2018	08:35:12	471	17.9	XAMS	717250
14-May-2018	08:35:12	180	17.9	XAMS	717248
14-May-2018	08:26:18	64	17.91	XAMS	705756
14-May-2018	08:26:18	84	17.91	XAMS	705754
14-May-2018	08:26:18	571	17.91	XAMS	705752
14-May-2018	08:22:25	738	17.905	XAMS	700611
14-May-2018	08:15:15	763	17.9	XAMS	690313
14-May-2018	08:08:51	744	17.91	XAMS	681149
14-May-2018	08:04:31	418	17.925	XAMS	672627
14-May-2018	08:04:31	327	17.925	XAMS	672629
14-May-2018	07:58:03	228	17.935	XAMS	660996
14-May-2018	07:58:03	453	17.935	XAMS	660994
14-May-2018	07:55:25	309	17.925	XAMS	655055
14-May-2018	07:55:25	436	17.925	XAMS	655053
14-May-2018	07:52:50	718	17.92	XAMS	649765
14-May-2018	07:52:00	668	17.925	XAMS	648241
14-May-2018	07:45:06	377	17.92	XAMS	636481
14-May-2018	07:44:47	403	17.92	XAMS	635910
14-May-2018	07:42:00	663	17.925	XAMS	630953
14-May-2018	07:38:15	786	17.945	XAMS	624917
14-May-2018	07:33:35	732	17.94	XAMS	617070
14-May-2018	07:33:32	500	17.945	XAMS	616941
14-May-2018	07:33:32	710	17.945	XAMS	616921
14-May-2018	07:32:20	240	17.95	XAMS	615257
14-May-2018	07:32:20	454	17.95	XAMS	615259
14-May-2018	07:27:08	438	17.93	XAMS	606369
14-May-2018	07:27:08	214	17.93	XAMS	606367
14-May-2018	07:27:04	726	17.935	XAMS	606256
14-May-2018	07:25:52	320	17.935	XAMS	604346
14-May-2018	07:25:52	399	17.935	XAMS	604344
14-May-2018	07:24:48	695	17.94	XAMS	602293
14-May-2018	07:24:10	569	17.95	XAMS	601311
14-May-2018	07:24:10	94	17.95	XAMS	601309
14-May-2018	07:19:32	749	17.955	XAMS	593690
14-May-2018	07:15:09	678	17.955	XAMS	586876
14-May-2018	07:08:13	488	17.965	XAMS	576364
14-May-2018	07:08:13	289	17.965	XAMS	576362
14-May-2018	07:04:54	667	17.96	XAMS	570736

 

END

 

 

POSSFEFMLFASEFI