Transaction in Own Shares

RNS Number : 6377O

RELX PLC

18 May 2018

 

18 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 124,381 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1614.3791 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 73,874,179 ordinary shares in treasury, and has 1,050,187,605 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,796,393 shares.

RELX NV announces that today it purchased through UBS Limited 110,744 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2800 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 64,848,858 ordinary shares in treasury, and has 935,538,956 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 12,285,758 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:	18 May 2018
Number of ordinary shares purchased:	124,381
Volume weighted average price paid per share (p):	1614.3791

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
18-May-2018	15:27:37	1,535	1620.00	XLON	1458044
18-May-2018	15:26:05	255	1619.50	XLON	1453500
18-May-2018	15:26:03	37	1619.50	XLON	1453386
18-May-2018	15:25:45	34	1619.50	XLON	1452321
18-May-2018	15:25:35	183	1619.50	XLON	1451721
18-May-2018	15:25:33	173	1619.50	XLON	1451500
18-May-2018	15:24:14	659	1619.50	XLON	1446263
18-May-2018	15:24:07	512	1619.50	XLON	1445663
18-May-2018	15:24:05	135	1619.50	XLON	1445560
18-May-2018	15:21:38	681	1619.00	XLON	1436623
18-May-2018	15:20:52	737	1619.50	XLON	1433723
18-May-2018	15:18:40	707	1619.00	XLON	1423887
18-May-2018	15:17:11	638	1618.50	XLON	1418335
18-May-2018	15:15:02	37	1618.50	XLON	1410942
18-May-2018	15:15:02	187	1618.50	XLON	1410940
18-May-2018	15:15:02	500	1618.50	XLON	1410938
18-May-2018	15:13:08	324	1618.00	XLON	1404630
18-May-2018	15:13:05	384	1618.00	XLON	1404542
18-May-2018	15:10:38	762	1618.00	XLON	1396060
18-May-2018	15:10:33	659	1618.00	XLON	1395886
18-May-2018	15:06:42	647	1617.50	XLON	1384388
18-May-2018	15:05:08	731	1618.00	XLON	1379541
18-May-2018	15:05:08	686	1618.50	XLON	1379529
18-May-2018	15:02:20	720	1618.00	XLON	1370575
18-May-2018	15:02:20	7	1618.00	XLON	1370573
18-May-2018	15:00:19	714	1618.50	XLON	1363269
18-May-2018	14:57:31	669	1617.50	XLON	1351869
18-May-2018	14:54:49	695	1618.00	XLON	1344624
18-May-2018	14:52:14	730	1617.50	XLON	1337888
18-May-2018	14:52:12	632	1617.50	XLON	1337768
18-May-2018	14:52:09	57	1617.50	XLON	1337667
18-May-2018	14:49:24	71	1617.00	XLON	1330532
18-May-2018	14:49:21	400	1617.00	XLON	1330384
18-May-2018	14:49:21	280	1617.00	XLON	1330382
18-May-2018	14:49:06	634	1617.50	XLON	1329789
18-May-2018	14:47:54	531	1617.50	XLON	1326787
18-May-2018	14:47:54	215	1617.50	XLON	1326785
18-May-2018	14:43:44	653	1616.50	XLON	1315707
18-May-2018	14:39:57	489	1616.00	XLON	1305861
18-May-2018	14:39:57	253	1616.00	XLON	1305859
18-May-2018	14:36:51	726	1615.50	XLON	1297971
18-May-2018	14:35:48	461	1616.00	XLON	1294611
18-May-2018	14:35:48	168	1616.00	XLON	1294609
18-May-2018	14:32:58	690	1616.00	XLON	1286379
18-May-2018	14:32:58	89	1616.00	XLON	1286377
18-May-2018	14:29:38	718	1617.50	XLON	1277528
18-May-2018	14:27:16	557	1618.50	XLON	1271497
18-May-2018	14:27:16	129	1618.50	XLON	1271494
18-May-2018	14:27:01	204	1619.00	XLON	1270753
18-May-2018	14:26:59	200	1619.00	XLON	1270638
18-May-2018	14:26:55	316	1619.00	XLON	1270463
18-May-2018	14:26:36	660	1619.50	XLON	1269774
18-May-2018	14:19:23	764	1619.50	XLON	1250300
18-May-2018	14:17:50	82	1619.50	XLON	1246211
18-May-2018	14:17:50	691	1619.50	XLON	1246209
18-May-2018	14:14:06	416	1620.50	XLON	1236910
18-May-2018	14:14:06	232	1620.50	XLON	1236879
18-May-2018	14:14:05	100	1620.50	XLON	1236802
18-May-2018	14:14:04	151	1620.50	XLON	1236781
18-May-2018	14:14:00	540	1620.50	XLON	1236589
18-May-2018	14:10:06	629	1621.00	XLON	1227804
18-May-2018	14:06:05	114	1621.00	XLON	1218540
18-May-2018	14:05:58	47	1621.00	XLON	1218205
18-May-2018	14:05:58	603	1621.00	XLON	1218203
18-May-2018	14:04:48	764	1621.50	XLON	1215330
18-May-2018	14:01:13	604	1620.50	XLON	1206797
18-May-2018	14:01:10	167	1620.50	XLON	1206662
18-May-2018	14:01:09	110	1620.50	XLON	1206582
18-May-2018	14:01:04	651	1620.50	XLON	1206415
18-May-2018	13:56:10	675	1620.00	XLON	1194329
18-May-2018	13:54:30	648	1619.00	XLON	1190289
18-May-2018	13:51:32	721	1618.50	XLON	1183327
18-May-2018	13:50:45	51	1618.50	XLON	1181447
18-May-2018	13:50:39	578	1618.50	XLON	1181199
18-May-2018	13:46:50	377	1617.50	XLON	1172778
18-May-2018	13:46:50	273	1617.50	XLON	1172759
18-May-2018	13:44:27	354	1617.00	XLON	1167599
18-May-2018	13:43:53	28	1617.00	XLON	1166448
18-May-2018	13:43:53	246	1617.00	XLON	1166442
18-May-2018	13:41:08	635	1617.50	XLON	1160633
18-May-2018	13:41:08	72	1617.50	XLON	1160631
18-May-2018	13:39:12	711	1618.50	XLON	1156331
18-May-2018	13:35:08	166	1618.00	XLON	1147471
18-May-2018	13:35:08	500	1618.00	XLON	1147469
18-May-2018	13:33:12	757	1618.50	XLON	1142890
18-May-2018	13:32:54	655	1619.00	XLON	1142009
18-May-2018	13:32:12	766	1619.50	XLON	1140583
18-May-2018	13:26:30	664	1616.00	XLON	1125796
18-May-2018	13:26:30	87	1616.00	XLON	1125792
18-May-2018	13:26:30	609	1616.50	XLON	1125789
18-May-2018	13:26:30	158	1616.50	XLON	1125787
18-May-2018	13:19:30	778	1615.50	XLON	1115279
18-May-2018	13:13:57	48	1613.50	XLON	1106676
18-May-2018	13:13:57	202	1613.50	XLON	1106674
18-May-2018	13:13:57	500	1613.50	XLON	1106672
18-May-2018	13:11:39	622	1615.00	XLON	1103423
18-May-2018	13:11:39	101	1615.00	XLON	1103421
18-May-2018	13:11:39	19	1615.00	XLON	1103419
18-May-2018	13:09:16	684	1615.50	XLON	1099857
18-May-2018	13:07:46	706	1616.00	XLON	1097541
18-May-2018	13:06:10	726	1616.00	XLON	1095114
18-May-2018	13:06:10	31	1616.00	XLON	1095112
18-May-2018	12:54:43	783	1615.50	XLON	1078182
18-May-2018	12:52:40	347	1615.50	XLON	1075309
18-May-2018	12:52:39	370	1615.50	XLON	1075307
18-May-2018	12:52:39	57	1615.50	XLON	1075293
18-May-2018	12:47:20	689	1617.00	XLON	1067275
18-May-2018	12:44:36	633	1617.50	XLON	1063329
18-May-2018	12:37:58	752	1617.50	XLON	1055252
18-May-2018	12:35:39	726	1617.50	XLON	1052104
18-May-2018	12:33:59	717	1618.00	XLON	1049784
18-May-2018	12:29:41	757	1617.00	XLON	1044642
18-May-2018	12:22:44	656	1616.00	XLON	1036293
18-May-2018	12:22:44	51	1616.00	XLON	1036291
18-May-2018	12:20:22	330	1616.00	XLON	1033558
18-May-2018	12:20:22	767	1616.50	XLON	1033556
18-May-2018	12:10:31	657	1615.50	XLON	1022594
18-May-2018	12:09:56	724	1616.00	XLON	1022061
18-May-2018	11:59:43	661	1615.50	XLON	1011015
18-May-2018	11:54:40	680	1617.50	XLON	1006229
18-May-2018	11:51:28	739	1618.00	XLON	1003105
18-May-2018	11:47:21	310	1618.50	XLON	998803
18-May-2018	11:47:21	183	1618.50	XLON	998801
18-May-2018	11:47:17	239	1618.50	XLON	998738
18-May-2018	11:42:07	378	1618.50	XLON	993697
18-May-2018	11:42:07	321	1618.50	XLON	993695
18-May-2018	11:37:22	730	1619.00	XLON	988781
18-May-2018	11:32:19	26	1618.00	XLON	983405
18-May-2018	11:32:19	753	1618.00	XLON	983403
18-May-2018	11:27:30	396	1616.50	XLON	978479
18-May-2018	11:27:30	307	1616.50	XLON	978477
18-May-2018	11:27:30	15	1616.50	XLON	978475
18-May-2018	11:27:30	226	1616.50	XLON	978473
18-May-2018	11:27:30	81	1616.50	XLON	978471
18-May-2018	11:27:12	77	1616.50	XLON	978067
18-May-2018	11:26:28	284	1616.50	XLON	977278
18-May-2018	11:26:18	48	1616.50	XLON	977027
18-May-2018	11:24:09	316	1617.00	XLON	974988
18-May-2018	11:24:09	390	1617.00	XLON	974990
18-May-2018	11:15:22	112	1615.00	XLON	965700
18-May-2018	11:15:22	209	1615.00	XLON	965597
18-May-2018	11:15:22	495	1615.00	XLON	965589
18-May-2018	11:15:22	5	1615.00	XLON	965571
18-May-2018	11:05:26	30	1612.50	XLON	955616
18-May-2018	11:05:26	366	1612.50	XLON	955614
18-May-2018	11:05:26	373	1612.50	XLON	955612
18-May-2018	11:03:04	632	1612.50	XLON	952958
18-May-2018	11:02:41	638	1613.00	XLON	952489
18-May-2018	10:56:01	655	1612.50	XLON	945511
18-May-2018	10:56:01	46	1612.50	XLON	945509
18-May-2018	10:56:01	28	1612.50	XLON	945507
18-May-2018	10:51:25	692	1611.50	XLON	941040
18-May-2018	10:48:35	760	1611.50	XLON	938160
18-May-2018	10:41:18	692	1611.00	XLON	931298
18-May-2018	10:39:29	459	1611.50	XLON	929409
18-May-2018	10:39:29	209	1611.50	XLON	929411
18-May-2018	10:33:57	695	1611.50	XLON	924045
18-May-2018	10:28:01	173	1610.50	XLON	919047
18-May-2018	10:27:56	98	1610.50	XLON	918977
18-May-2018	10:27:55	149	1610.50	XLON	918966
18-May-2018	10:27:55	310	1610.50	XLON	918964
18-May-2018	10:24:47	734	1610.50	XLON	916147
18-May-2018	10:17:06	778	1611.00	XLON	908993
18-May-2018	10:17:06	258	1611.50	XLON	908988
18-May-2018	10:17:06	173	1611.50	XLON	908986
18-May-2018	10:17:06	201	1611.50	XLON	908984
18-May-2018	10:12:08	283	1611.50	XLON	903814
18-May-2018	10:12:08	313	1611.50	XLON	903812
18-May-2018	10:11:04	61	1611.50	XLON	902837
18-May-2018	10:03:46	644	1611.00	XLON	894701
18-May-2018	10:01:00	736	1611.50	XLON	891848
18-May-2018	09:56:41	243	1611.50	XLON	883020
18-May-2018	09:56:41	413	1611.50	XLON	883018
18-May-2018	09:50:48	659	1612.00	XLON	869372
18-May-2018	09:46:18	724	1613.00	XLON	861040
18-May-2018	09:44:21	157	1613.00	XLON	857897
18-May-2018	09:44:21	469	1613.00	XLON	857895
18-May-2018	09:44:21	90	1613.00	XLON	857893
18-May-2018	09:38:47	684	1612.50	XLON	847630
18-May-2018	09:36:09	634	1612.50	XLON	843144
18-May-2018	09:32:20	725	1610.50	XLON	837883
18-May-2018	09:28:57	755	1610.50	XLON	832609
18-May-2018	09:22:54	598	1610.00	XLON	822847
18-May-2018	09:22:51	75	1610.00	XLON	822778
18-May-2018	09:19:04	83	1610.00	XLON	816751
18-May-2018	09:18:17	334	1610.00	XLON	815774
18-May-2018	09:18:04	326	1610.00	XLON	815481
18-May-2018	09:15:44	767	1608.50	XLON	811909
18-May-2018	09:15:34	767	1609.00	XLON	811445
18-May-2018	09:15:32	445	1609.50	XLON	811411
18-May-2018	09:15:32	812	1609.50	XLON	811409
18-May-2018	09:15:32	767	1610.00	XLON	811404
18-May-2018	09:15:32	421	1610.00	XLON	811402
18-May-2018	09:15:32	1,391	1610.00	XLON	811400
18-May-2018	09:15:32	514	1610.00	XLON	811398
18-May-2018	09:15:28	1,162	1610.00	XLON	811282
18-May-2018	09:15:23	750	1610.50	XLON	810989
18-May-2018	09:15:23	750	1610.50	XLON	810987
18-May-2018	09:15:23	250	1610.50	XLON	810985
18-May-2018	09:15:15	1,723	1610.50	XLON	810290
18-May-2018	09:07:49	32	1608.50	XLON	795099
18-May-2018	09:07:49	646	1608.50	XLON	795097
18-May-2018	09:06:10	159	1608.00	XLON	792728
18-May-2018	09:00:24	666	1608.50	XLON	781481
18-May-2018	08:57:34	739	1609.00	XLON	775692
18-May-2018	08:54:12	735	1609.50	XLON	771038
18-May-2018	08:50:57	735	1609.50	XLON	766266
18-May-2018	08:47:25	151	1609.50	XLON	759927
18-May-2018	08:47:25	500	1609.50	XLON	759925
18-May-2018	08:47:25	766	1609.50	XLON	759912
18-May-2018	08:40:33	635	1609.50	XLON	746912
18-May-2018	08:40:33	57	1609.50	XLON	746910
18-May-2018	08:36:38	750	1610.00	XLON	740282
18-May-2018	08:34:43	645	1610.00	XLON	737346
18-May-2018	08:34:32	725	1610.50	XLON	737108
18-May-2018	08:28:14	766	1610.50	XLON	725892
18-May-2018	08:22:51	670	1610.00	XLON	716906
18-May-2018	08:22:40	153	1610.50	XLON	716546
18-May-2018	08:22:40	495	1610.50	XLON	716544
18-May-2018	08:22:40	215	1610.50	XLON	716531
18-May-2018	08:22:40	528	1610.50	XLON	716529
18-May-2018	08:15:42	696	1609.00	XLON	703310
18-May-2018	08:15:00	234	1609.50	XLON	702072
18-May-2018	08:15:00	406	1609.50	XLON	702070
18-May-2018	08:11:36	644	1609.00	XLON	696235
18-May-2018	08:09:44	631	1609.00	XLON	693039
18-May-2018	08:07:47	586	1607.50	XLON	688642
18-May-2018	08:02:28	678	1609.50	XLON	679678
18-May-2018	07:59:00	143	1610.50	XLON	672418
18-May-2018	07:59:00	600	1610.50	XLON	672416
18-May-2018	07:56:08	634	1611.00	XLON	664766
18-May-2018	07:54:20	687	1611.50	XLON	660365
18-May-2018	07:53:35	595	1612.00	XLON	658885
18-May-2018	07:53:35	149	1612.00	XLON	658883
18-May-2018	07:53:22	98	1612.50	XLON	658513
18-May-2018	07:53:22	622	1612.50	XLON	658511
18-May-2018	07:46:46	628	1610.50	XLON	644885
18-May-2018	07:42:49	772	1611.50	XLON	636734
18-May-2018	07:40:24	202	1612.50	XLON	632075
18-May-2018	07:40:24	439	1612.50	XLON	632073
18-May-2018	07:38:14	545	1612.00	XLON	627575
18-May-2018	07:38:14	138	1612.00	XLON	627577
18-May-2018	07:35:57	73	1613.00	XLON	623110
18-May-2018	07:35:57	105	1613.00	XLON	623106
18-May-2018	07:35:57	490	1613.00	XLON	623108
18-May-2018	07:35:29	697	1613.50	XLON	622267
18-May-2018	07:34:59	665	1614.00	XLON	621358
18-May-2018	07:30:56	309	1613.00	XLON	613531
18-May-2018	07:30:56	229	1613.00	XLON	613529
18-May-2018	07:30:56	93	1613.00	XLON	613527
18-May-2018	07:30:53	676	1613.50	XLON	613433
18-May-2018	07:26:13	63	1613.00	XLON	604191
18-May-2018	07:26:13	610	1613.00	XLON	604189
18-May-2018	07:25:54	18	1613.50	XLON	603573
18-May-2018	07:25:54	500	1613.50	XLON	603571
18-May-2018	07:25:45	200	1613.50	XLON	603361
18-May-2018	07:25:27	290	1614.00	XLON	602750
18-May-2018	07:25:27	360	1614.00	XLON	602748
18-May-2018	07:22:03	376	1613.00	XLON	595553
18-May-2018	07:22:03	264	1613.00	XLON	595555
18-May-2018	07:19:37	11	1612.50	XLON	590683
18-May-2018	07:19:14	300	1612.50	XLON	589891
18-May-2018	07:19:10	334	1612.50	XLON	589772
18-May-2018	07:16:58	704	1612.50	XLON	584995
18-May-2018	07:16:58	664	1613.00	XLON	584989
18-May-2018	07:14:42	775	1612.00	XLON	579802
18-May-2018	07:12:09	661	1613.00	XLON	574368
18-May-2018	07:09:59	742	1612.50	XLON	569556
18-May-2018	07:09:35	612	1613.00	XLON	568728
18-May-2018	07:09:35	100	1613.00	XLON	568726
18-May-2018	07:09:10	772	1613.50	XLON	567764
18-May-2018	07:07:11	510	1612.00	XLON	564068
18-May-2018	07:07:11	235	1612.00	XLON	564066
18-May-2018	07:03:33	693	1603.50	XLON	556850

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:	18 May 2018
Number of ordinary shares purchased:	110,744
Volume weighted average price paid per share (€):	18.2800

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
18-May-2018	15:27:37	512	18.33	XAMS	1458042
18-May-2018	15:27:33	264	18.33	XAMS	1457868
18-May-2018	15:27:32	183	18.325	XAMS	1457805
18-May-2018	15:27:27	334	18.325	XAMS	1457540
18-May-2018	15:25:35	667	18.325	XAMS	1451719
18-May-2018	15:24:05	794	18.33	XAMS	1445531
18-May-2018	15:21:15	707	18.325	XAMS	1435272
18-May-2018	15:20:36	722	18.335	XAMS	1432686
18-May-2018	15:17:56	501	18.32	XAMS	1421033
18-May-2018	15:17:56	34	18.32	XAMS	1421031
18-May-2018	15:17:56	238	18.32	XAMS	1421029
18-May-2018	15:17:55	659	18.32	XAMS	1421017
18-May-2018	15:17:55	76	18.32	XAMS	1421015
18-May-2018	15:15:51	718	18.315	XAMS	1413874
18-May-2018	15:13:02	816	18.305	XAMS	1404378
18-May-2018	15:10:40	735	18.305	XAMS	1396125
18-May-2018	15:06:50	612	18.3	XAMS	1384698
18-May-2018	15:06:50	205	18.3	XAMS	1384696
18-May-2018	15:05:08	705	18.32	XAMS	1379537
18-May-2018	15:04:56	680	18.325	XAMS	1378738
18-May-2018	15:00:24	715	18.32	XAMS	1363997
18-May-2018	15:00:19	701	18.325	XAMS	1363267
18-May-2018	14:55:28	777	18.3	XAMS	1346577
18-May-2018	14:54:49	783	18.31	XAMS	1344626
18-May-2018	14:54:01	418	18.305	XAMS	1342690
18-May-2018	14:54:01	314	18.305	XAMS	1342694
18-May-2018	14:54:01	10	18.305	XAMS	1342692
18-May-2018	14:48:05	687	18.3	XAMS	1327157
18-May-2018	14:46:02	590	18.29	XAMS	1321681
18-May-2018	14:46:02	170	18.29	XAMS	1321679
18-May-2018	14:45:46	683	18.295	XAMS	1321038
18-May-2018	14:39:56	697	18.285	XAMS	1305411
18-May-2018	14:35:40	439	18.285	XAMS	1293718
18-May-2018	14:35:40	232	18.285	XAMS	1293716
18-May-2018	14:35:24	159	18.29	XAMS	1292972
18-May-2018	14:35:23	400	18.29	XAMS	1292933
18-May-2018	14:35:23	164	18.29	XAMS	1292931
18-May-2018	14:31:04	716	18.29	XAMS	1281578
18-May-2018	14:27:22	684	18.305	XAMS	1271685
18-May-2018	14:26:36	667	18.325	XAMS	1269772
18-May-2018	14:26:01	763	18.33	XAMS	1268393
18-May-2018	14:20:43	195	18.33	XAMS	1254013
18-May-2018	14:20:43	514	18.33	XAMS	1254011
18-May-2018	14:17:50	782	18.325	XAMS	1246207
18-May-2018	14:14:06	700	18.34	XAMS	1236877
18-May-2018	14:10:13	807	18.34	XAMS	1228146
18-May-2018	14:10:06	192	18.345	XAMS	1227799
18-May-2018	14:10:06	23	18.345	XAMS	1227797
18-May-2018	14:09:59	506	18.345	XAMS	1227469
18-May-2018	14:09:49	47	18.345	XAMS	1227136
18-May-2018	14:04:53	721	18.345	XAMS	1215493
18-May-2018	14:03:16	671	18.345	XAMS	1211621
18-May-2018	14:01:01	728	18.34	XAMS	1206290
18-May-2018	14:00:07	460	18.34	XAMS	1204049
18-May-2018	14:00:07	350	18.34	XAMS	1204047
18-May-2018	13:57:08	805	18.335	XAMS	1196784
18-May-2018	13:54:07	43	18.32	XAMS	1189363
18-May-2018	13:54:07	375	18.32	XAMS	1189361
18-May-2018	13:54:07	400	18.32	XAMS	1189359
18-May-2018	13:54:07	752	18.32	XAMS	1189352
18-May-2018	13:52:06	696	18.315	XAMS	1184734
18-May-2018	13:50:45	793	18.315	XAMS	1181449
18-May-2018	13:46:50	773	18.31	XAMS	1172757
18-May-2018	13:43:01	790	18.315	XAMS	1164505
18-May-2018	13:39:59	507	18.315	XAMS	1157898
18-May-2018	13:39:59	305	18.315	XAMS	1157896
18-May-2018	13:37:46	797	18.325	XAMS	1153048
18-May-2018	13:35:08	788	18.325	XAMS	1147467
18-May-2018	13:33:25	372	18.325	XAMS	1143363
18-May-2018	13:33:25	389	18.325	XAMS	1143361
18-May-2018	13:33:15	772	18.33	XAMS	1142998
18-May-2018	13:32:12	727	18.335	XAMS	1140565
18-May-2018	13:29:17	158	18.305	XAMS	1129979
18-May-2018	13:29:17	650	18.305	XAMS	1129977
18-May-2018	13:27:30	246	18.3	XAMS	1127302
18-May-2018	13:26:41	238	18.3	XAMS	1126040
18-May-2018	13:19:53	131	18.3	XAMS	1115892
18-May-2018	13:17:57	584	18.3	XAMS	1113047
18-May-2018	13:13:12	103	18.29	XAMS	1105666
18-May-2018	13:13:11	671	18.29	XAMS	1105639
18-May-2018	13:08:33	328	18.295	XAMS	1098944
18-May-2018	13:08:32	196	18.295	XAMS	1098852
18-May-2018	13:08:30	240	18.295	XAMS	1098820
18-May-2018	13:07:46	671	18.3	XAMS	1097539
18-May-2018	13:03:27	331	18.295	XAMS	1090992
18-May-2018	13:03:27	471	18.295	XAMS	1090990
18-May-2018	12:56:29	715	18.29	XAMS	1080591
18-May-2018	12:50:10	796	18.285	XAMS	1071886
18-May-2018	12:45:11	790	18.3	XAMS	1064133
18-May-2018	12:41:29	780	18.305	XAMS	1059831
18-May-2018	12:39:10	732	18.31	XAMS	1056605
18-May-2018	12:34:11	678	18.31	XAMS	1050118
18-May-2018	12:31:13	800	18.3	XAMS	1046606
18-May-2018	12:29:41	693	18.305	XAMS	1044638
18-May-2018	12:22:56	796	18.295	XAMS	1036578
18-May-2018	12:20:59	594	18.3	XAMS	1034194
18-May-2018	12:20:59	202	18.3	XAMS	1034192
18-May-2018	12:14:59	201	18.295	XAMS	1027255
18-May-2018	12:14:59	488	18.295	XAMS	1027244
18-May-2018	12:05:47	762	18.305	XAMS	1017591
18-May-2018	11:59:32	728	18.3	XAMS	1010885
18-May-2018	11:54:14	716	18.325	XAMS	1005724
18-May-2018	11:47:17	736	18.33	XAMS	998729
18-May-2018	11:42:06	674	18.33	XAMS	993685
18-May-2018	11:37:14	725	18.33	XAMS	988646
18-May-2018	11:32:04	718	18.32	XAMS	983114
18-May-2018	11:24:08	700	18.305	XAMS	974984
18-May-2018	11:20:01	806	18.3	XAMS	970660
18-May-2018	11:15:22	708	18.285	XAMS	965548
18-May-2018	11:15:22	693	18.285	XAMS	965450
18-May-2018	11:05:26	303	18.265	XAMS	955618
18-May-2018	11:05:26	809	18.27	XAMS	955610
18-May-2018	11:03:07	130	18.255	XAMS	953016
18-May-2018	11:03:07	298	18.255	XAMS	953018
18-May-2018	11:03:07	869	18.255	XAMS	953014
18-May-2018	10:46:48	813	18.235	XAMS	936490
18-May-2018	10:39:17	819	18.235	XAMS	929241
18-May-2018	10:33:57	790	18.235	XAMS	924043
18-May-2018	10:25:01	692	18.235	XAMS	916358
18-May-2018	10:20:12	790	18.235	XAMS	911657
18-May-2018	10:17:06	791	18.245	XAMS	908982
18-May-2018	10:12:22	680	18.245	XAMS	904167
18-May-2018	10:03:19	742	18.25	XAMS	894242
18-May-2018	09:56:34	758	18.245	XAMS	882694
18-May-2018	09:51:51	664	18.25	XAMS	871826
18-May-2018	09:49:41	729	18.255	XAMS	865773
18-May-2018	09:44:21	54	18.255	XAMS	857901
18-May-2018	09:44:21	667	18.255	XAMS	857899
18-May-2018	09:41:24	660	18.255	XAMS	853425
18-May-2018	09:37:08	676	18.265	XAMS	844922
18-May-2018	09:35:37	690	18.26	XAMS	842290
18-May-2018	09:28:27	746	18.235	XAMS	831957
18-May-2018	09:20:36	739	18.23	XAMS	818905
18-May-2018	09:17:09	700	18.245	XAMS	814186
18-May-2018	09:15:38	741	18.22	XAMS	811743
18-May-2018	09:13:48	736	18.195	XAMS	806441
18-May-2018	09:10:00	235	18.21	XAMS	798987
18-May-2018	09:10:00	500	18.21	XAMS	798985
18-May-2018	09:03:25	715	18.2	XAMS	785660
18-May-2018	08:56:00	818	18.21	XAMS	773545
18-May-2018	08:53:05	686	18.21	XAMS	769464
18-May-2018	08:47:21	730	18.21	XAMS	759777
18-May-2018	08:44:00	761	18.215	XAMS	752488
18-May-2018	08:40:33	771	18.23	XAMS	746904
18-May-2018	08:36:06	753	18.23	XAMS	739410
18-May-2018	08:34:33	671	18.23	XAMS	737151
18-May-2018	08:28:22	812	18.22	XAMS	726166
18-May-2018	08:22:51	691	18.235	XAMS	716904
18-May-2018	08:22:40	779	18.24	XAMS	716525
18-May-2018	08:22:16	762	18.24	XAMS	715654
18-May-2018	08:16:40	824	18.225	XAMS	704883
18-May-2018	08:16:34	778	18.23	XAMS	704743
18-May-2018	08:15:00	799	18.23	XAMS	702052
18-May-2018	08:10:37	722	18.225	XAMS	694555
18-May-2018	08:09:29	795	18.23	XAMS	692742
18-May-2018	08:07:25	735	18.21	XAMS	688189
18-May-2018	08:07:25	278	18.21	XAMS	688187
18-May-2018	08:06:05	465	18.21	XAMS	685797
18-May-2018	08:02:29	509	18.225	XAMS	679691
18-May-2018	08:02:29	213	18.225	XAMS	679689
18-May-2018	08:02:28	773	18.23	XAMS	679674
18-May-2018	07:56:31	237	18.245	XAMS	665807
18-May-2018	07:56:31	502	18.245	XAMS	665809
18-May-2018	07:56:28	48	18.245	XAMS	665680
18-May-2018	07:53:30	4	18.255	XAMS	658709
18-May-2018	07:53:30	400	18.255	XAMS	658706
18-May-2018	07:53:30	365	18.255	XAMS	658704
18-May-2018	07:53:22	717	18.26	XAMS	658515
18-May-2018	07:45:40	317	18.245	XAMS	642620
18-May-2018	07:45:40	370	18.245	XAMS	642618
18-May-2018	07:42:26	154	18.26	XAMS	635971
18-May-2018	07:42:20	500	18.26	XAMS	635746
18-May-2018	07:42:17	127	18.26	XAMS	635631
18-May-2018	07:40:24	701	18.255	XAMS	632063
18-May-2018	07:40:11	672	18.26	XAMS	631634
18-May-2018	07:35:25	106	18.26	XAMS	622184
18-May-2018	07:35:25	400	18.26	XAMS	622182
18-May-2018	07:35:25	309	18.26	XAMS	622180
18-May-2018	07:30:51	167	18.26	XAMS	613381
18-May-2018	07:30:51	622	18.26	XAMS	613379
18-May-2018	07:28:53	785	18.25	XAMS	609343
18-May-2018	07:26:00	432	18.26	XAMS	603711
18-May-2018	07:26:00	324	18.26	XAMS	603709
18-May-2018	07:25:25	373	18.27	XAMS	602634
18-May-2018	07:25:25	403	18.27	XAMS	602632
18-May-2018	07:24:33	713	18.27	XAMS	600657
18-May-2018	07:22:48	162	18.26	XAMS	597396
18-May-2018	07:22:48	584	18.26	XAMS	597394
18-May-2018	07:16:58	821	18.26	XAMS	584991
18-May-2018	07:14:41	784	18.255	XAMS	579784
18-May-2018	07:12:09	591	18.265	XAMS	574366
18-May-2018	07:12:09	179	18.265	XAMS	574364
18-May-2018	07:09:59	718	18.255	XAMS	569561
18-May-2018	07:09:59	845	18.26	XAMS	569558
18-May-2018	07:09:58	935	18.265	XAMS	569545
18-May-2018	07:09:58	731	18.265	XAMS	569543
18-May-2018	07:07:14	1344	18.255	XAMS	564171
18-May-2018	07:07:14	681	18.255	XAMS	564169

 

END

 

 

POSSFWFMAFASESI