Transaction in Own Shares

RNS Number : 8386L

RELX PLC

23 April 2018

 

23 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 128,422 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1540.7275 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 71,726,125 ordinary shares in treasury, and has 1,052,279,172 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,648,339 shares.

RELX NV announces that today it purchased through UBS Limited 114,342 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.5597 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 62,936,320 ordinary shares in treasury, and has 937,372,488 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,373,220 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:	23 April 2018
Number of ordinary shares purchased:	128,422
Volume weighted average price paid per share (p):	1540.7275

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
23-Apr-2018	15:27:58	723	1545.00	XLON	1228623
23-Apr-2018	15:27:58	948	1545.00	XLON	1228621
23-Apr-2018	15:27:07	54	1545.00	XLON	1226179
23-Apr-2018	15:27:07	728	1545.00	XLON	1226177
23-Apr-2018	15:27:07	553	1545.00	XLON	1226175
23-Apr-2018	15:25:40	643	1544.50	XLON	1223182
23-Apr-2018	15:23:46	749	1544.50	XLON	1217480
23-Apr-2018	15:19:59	240	1544.00	XLON	1206294
23-Apr-2018	15:19:59	526	1544.00	XLON	1206292
23-Apr-2018	15:19:59	258	1544.00	XLON	1206284
23-Apr-2018	15:19:59	522	1544.00	XLON	1206282
23-Apr-2018	15:17:58	667	1543.50	XLON	1199356
23-Apr-2018	15:15:36	67	1544.00	XLON	1193294
23-Apr-2018	15:15:36	671	1544.00	XLON	1193292
23-Apr-2018	15:15:16	630	1544.50	XLON	1192183
23-Apr-2018	15:12:54	662	1544.50	XLON	1185849
23-Apr-2018	15:12:54	733	1544.50	XLON	1185847
23-Apr-2018	15:12:35	637	1544.50	XLON	1185161
23-Apr-2018	15:09:20	696	1544.50	XLON	1176795
23-Apr-2018	15:07:49	115	1544.50	XLON	1173052
23-Apr-2018	15:07:49	642	1544.50	XLON	1173050
23-Apr-2018	15:06:24	159	1544.50	XLON	1170229
23-Apr-2018	15:06:17	974	1545.00	XLON	1169985
23-Apr-2018	15:06:17	293	1545.00	XLON	1169983
23-Apr-2018	15:01:21	149	1543.50	XLON	1158502
23-Apr-2018	15:01:21	550	1543.50	XLON	1158500
23-Apr-2018	15:01:21	660	1543.50	XLON	1158498
23-Apr-2018	15:00:08	543	1543.00	XLON	1154296
23-Apr-2018	14:59:08	186	1543.00	XLON	1150851
23-Apr-2018	14:59:03	30	1543.50	XLON	1150653
23-Apr-2018	14:59:03	227	1543.50	XLON	1150649
23-Apr-2018	14:59:03	399	1543.50	XLON	1150651
23-Apr-2018	14:57:20	778	1543.00	XLON	1147317
23-Apr-2018	14:54:38	115	1543.50	XLON	1142567
23-Apr-2018	14:54:38	555	1543.50	XLON	1142565
23-Apr-2018	14:51:02	65	1544.00	XLON	1135922
23-Apr-2018	14:51:02	171	1544.00	XLON	1135920
23-Apr-2018	14:51:02	514	1544.00	XLON	1135918
23-Apr-2018	14:50:53	640	1544.50	XLON	1135652
23-Apr-2018	14:49:19	750	1544.00	XLON	1132490
23-Apr-2018	14:49:19	427	1544.00	XLON	1132492
23-Apr-2018	14:49:19	1,314	1544.00	XLON	1132484
23-Apr-2018	14:49:19	558	1544.00	XLON	1132482
23-Apr-2018	14:41:49	264	1542.00	XLON	1117389
23-Apr-2018	14:41:49	507	1542.00	XLON	1117387
23-Apr-2018	14:39:17	327	1543.00	XLON	1112389
23-Apr-2018	14:39:17	405	1543.00	XLON	1112387
23-Apr-2018	14:37:57	433	1544.00	XLON	1109830
23-Apr-2018	14:37:57	706	1544.00	XLON	1109832
23-Apr-2018	14:37:52	36	1544.00	XLON	1109623
23-Apr-2018	14:37:50	204	1544.00	XLON	1109567
23-Apr-2018	14:37:31	47	1544.00	XLON	1108615
23-Apr-2018	14:33:37	400	1543.00	XLON	1100290
23-Apr-2018	14:32:38	36	1543.00	XLON	1098196
23-Apr-2018	14:32:34	226	1543.00	XLON	1097991
23-Apr-2018	14:32:28	99	1543.00	XLON	1097740
23-Apr-2018	14:30:53	672	1544.00	XLON	1094780
23-Apr-2018	14:30:53	639	1544.50	XLON	1094778
23-Apr-2018	14:30:53	239	1544.50	XLON	1094776
23-Apr-2018	14:28:31	484	1544.50	XLON	1090309
23-Apr-2018	14:24:45	727	1544.00	XLON	1082656
23-Apr-2018	14:23:36	935	1544.00	XLON	1080116
23-Apr-2018	14:23:36	1,070	1544.50	XLON	1080109
23-Apr-2018	14:23:36	756	1544.50	XLON	1080111
23-Apr-2018	14:19:42	393	1545.00	XLON	1073676
23-Apr-2018	14:19:42	500	1545.00	XLON	1073670
23-Apr-2018	14:19:42	242	1545.00	XLON	1073674
23-Apr-2018	14:19:42	600	1545.00	XLON	1073672
23-Apr-2018	14:14:11	1,292	1542.50	XLON	1061075
23-Apr-2018	14:10:20	764	1542.50	XLON	1053799
23-Apr-2018	14:07:30	741	1541.50	XLON	1048109
23-Apr-2018	14:06:22	625	1541.00	XLON	1045808
23-Apr-2018	14:03:03	673	1541.00	XLON	1039729
23-Apr-2018	14:02:31	136	1541.00	XLON	1038584
23-Apr-2018	14:02:01	26	1541.50	XLON	1037543
23-Apr-2018	14:02:01	674	1541.50	XLON	1037541
23-Apr-2018	14:01:35	400	1541.50	XLON	1036463
23-Apr-2018	14:01:35	5	1541.50	XLON	1036461
23-Apr-2018	14:01:35	632	1541.50	XLON	1036465
23-Apr-2018	14:01:35	641	1541.50	XLON	1036467
23-Apr-2018	13:54:39	710	1541.00	XLON	1022012
23-Apr-2018	13:53:15	770	1541.50	XLON	1019352
23-Apr-2018	13:50:31	76	1541.00	XLON	1014259
23-Apr-2018	13:50:31	643	1541.00	XLON	1014257
23-Apr-2018	13:45:35	741	1540.50	XLON	1004354
23-Apr-2018	13:43:27	738	1541.00	XLON	1000248
23-Apr-2018	13:41:44	500	1541.00	XLON	997301
23-Apr-2018	13:41:44	152	1541.00	XLON	997303
23-Apr-2018	13:41:44	774	1541.00	XLON	997295
23-Apr-2018	13:40:18	761	1540.50	XLON	994731
23-Apr-2018	13:38:44	764	1541.00	XLON	991668
23-Apr-2018	13:33:35	719	1540.00	XLON	982407
23-Apr-2018	13:33:35	215	1540.00	XLON	982403
23-Apr-2018	13:33:35	471	1540.00	XLON	982401
23-Apr-2018	13:31:26	500	1540.50	XLON	977487
23-Apr-2018	13:31:26	190	1540.50	XLON	977489
23-Apr-2018	13:31:26	740	1540.50	XLON	977477
23-Apr-2018	13:27:37	247	1539.50	XLON	968487
23-Apr-2018	13:27:37	500	1539.50	XLON	968485
23-Apr-2018	13:27:37	136	1539.50	XLON	968475
23-Apr-2018	13:27:37	575	1539.50	XLON	968473
23-Apr-2018	13:23:27	247	1539.50	XLON	963641
23-Apr-2018	13:23:27	489	1539.50	XLON	963639
23-Apr-2018	13:23:15	763	1540.00	XLON	963394
23-Apr-2018	13:19:07	150	1540.00	XLON	959111
23-Apr-2018	13:19:07	477	1540.00	XLON	959109
23-Apr-2018	13:15:56	615	1540.50	XLON	956040
23-Apr-2018	13:15:56	111	1540.50	XLON	956038
23-Apr-2018	13:15:19	704	1541.00	XLON	955401
23-Apr-2018	13:10:56	651	1540.50	XLON	951150
23-Apr-2018	13:09:33	760	1541.00	XLON	949799
23-Apr-2018	13:09:00	160	1541.50	XLON	949197
23-Apr-2018	13:09:00	633	1541.50	XLON	949195
23-Apr-2018	13:08:21	805	1541.50	XLON	948533
23-Apr-2018	13:04:00	1,023	1541.00	XLON	944338
23-Apr-2018	12:53:09	131	1539.50	XLON	932896
23-Apr-2018	12:46:56	755	1539.50	XLON	927201
23-Apr-2018	12:44:34	731	1540.00	XLON	925125
23-Apr-2018	12:38:44	707	1540.00	XLON	919220
23-Apr-2018	12:35:36	773	1540.50	XLON	916646
23-Apr-2018	12:30:10	499	1541.50	XLON	910804
23-Apr-2018	12:30:10	278	1541.50	XLON	910802
23-Apr-2018	12:30:09	615	1542.00	XLON	910793
23-Apr-2018	12:30:09	132	1542.00	XLON	910791
23-Apr-2018	12:28:06	352	1542.00	XLON	908616
23-Apr-2018	12:27:39	137	1542.00	XLON	908203
23-Apr-2018	12:27:39	287	1542.00	XLON	908201
23-Apr-2018	12:20:13	780	1542.50	XLON	901424
23-Apr-2018	12:18:24	741	1542.00	XLON	899040
23-Apr-2018	12:14:00	625	1540.50	XLON	893552
23-Apr-2018	12:12:13	729	1541.00	XLON	891819
23-Apr-2018	12:11:37	728	1541.50	XLON	891233
23-Apr-2018	12:01:24	676	1540.00	XLON	880550
23-Apr-2018	12:01:01	305	1540.50	XLON	879979
23-Apr-2018	12:01:01	389	1540.50	XLON	879977
23-Apr-2018	11:57:55	715	1540.50	XLON	877622
23-Apr-2018	11:56:13	769	1540.50	XLON	875790
23-Apr-2018	11:56:13	779	1540.50	XLON	875788
23-Apr-2018	11:37:51	750	1539.50	XLON	859682
23-Apr-2018	11:36:22	703	1539.50	XLON	858654
23-Apr-2018	11:32:40	178	1538.50	XLON	855351
23-Apr-2018	11:29:51	380	1538.50	XLON	853356
23-Apr-2018	11:28:21	780	1539.00	XLON	852395
23-Apr-2018	11:26:38	665	1538.00	XLON	851406
23-Apr-2018	11:24:15	638	1538.00	XLON	849944
23-Apr-2018	11:14:19	536	1538.50	XLON	843358
23-Apr-2018	11:14:19	158	1538.50	XLON	843356
23-Apr-2018	11:11:01	100	1539.50	XLON	841342
23-Apr-2018	11:11:01	526	1539.50	XLON	841340
23-Apr-2018	11:07:08	705	1540.00	XLON	838539
23-Apr-2018	11:06:59	7	1540.00	XLON	838407
23-Apr-2018	11:04:04	750	1540.00	XLON	836436
23-Apr-2018	11:03:06	487	1539.50	XLON	835474
23-Apr-2018	11:03:05	157	1539.50	XLON	835422
23-Apr-2018	11:03:05	88	1539.50	XLON	835420
23-Apr-2018	11:02:25	772	1540.00	XLON	834796
23-Apr-2018	11:02:25	251	1540.00	XLON	834798
23-Apr-2018	10:59:14	420	1539.50	XLON	832498
23-Apr-2018	10:59:14	309	1539.50	XLON	832496
23-Apr-2018	10:59:14	765	1539.50	XLON	832494
23-Apr-2018	10:47:09	790	1539.50	XLON	824183
23-Apr-2018	10:45:43	304	1540.00	XLON	822932
23-Apr-2018	10:45:43	422	1540.00	XLON	822930
23-Apr-2018	10:43:18	1,068	1540.00	XLON	821333
23-Apr-2018	10:34:52	674	1538.50	XLON	816040
23-Apr-2018	10:28:16	710	1538.50	XLON	811762
23-Apr-2018	10:23:56	240	1538.00	XLON	809307
23-Apr-2018	10:23:56	402	1538.00	XLON	809305
23-Apr-2018	10:21:18	630	1538.50	XLON	807757
23-Apr-2018	10:20:44	784	1539.00	XLON	807378
23-Apr-2018	10:20:44	485	1539.50	XLON	807369
23-Apr-2018	10:20:44	498	1539.50	XLON	807367
23-Apr-2018	10:18:34	1,304	1540.00	XLON	806060
23-Apr-2018	10:10:49	882	1538.00	XLON	800899
23-Apr-2018	10:10:32	658	1538.00	XLON	800624
23-Apr-2018	10:10:32	120	1538.00	XLON	800622
23-Apr-2018	10:01:39	861	1538.00	XLON	794938
23-Apr-2018	10:01:08	574	1537.50	XLON	794683
23-Apr-2018	10:01:08	175	1537.50	XLON	794681
23-Apr-2018	10:01:08	633	1537.50	XLON	794679
23-Apr-2018	09:47:54	264	1537.00	XLON	781327
23-Apr-2018	09:47:54	471	1537.00	XLON	781325
23-Apr-2018	09:46:24	665	1537.50	XLON	779701
23-Apr-2018	09:38:03	233	1537.50	XLON	771110
23-Apr-2018	09:37:56	539	1537.50	XLON	771010
23-Apr-2018	09:36:33	632	1538.00	XLON	769307
23-Apr-2018	09:35:23	644	1538.50	XLON	768039
23-Apr-2018	09:31:20	582	1539.00	XLON	763490
23-Apr-2018	09:31:20	156	1539.00	XLON	763492
23-Apr-2018	09:25:58	625	1538.50	XLON	757499
23-Apr-2018	09:23:33	638	1538.50	XLON	755633
23-Apr-2018	09:23:33	29	1538.50	XLON	755631
23-Apr-2018	09:19:52	522	1537.50	XLON	751761
23-Apr-2018	09:19:52	217	1537.50	XLON	751759
23-Apr-2018	09:13:36	730	1538.00	XLON	744411
23-Apr-2018	09:10:23	703	1538.50	XLON	740184
23-Apr-2018	09:05:50	642	1538.00	XLON	735109
23-Apr-2018	09:02:40	688	1538.50	XLON	727786
23-Apr-2018	08:57:12	660	1537.00	XLON	721102
23-Apr-2018	08:57:06	749	1537.50	XLON	721019
23-Apr-2018	08:54:09	643	1536.00	XLON	717805
23-Apr-2018	08:50:01	651	1536.00	XLON	712702
23-Apr-2018	08:43:27	643	1536.50	XLON	704890
23-Apr-2018	08:39:11	453	1537.00	XLON	700234
23-Apr-2018	08:39:11	190	1537.00	XLON	700232
23-Apr-2018	08:38:24	496	1537.50	XLON	699476
23-Apr-2018	08:38:24	165	1537.50	XLON	699474
23-Apr-2018	08:35:43	662	1537.00	XLON	696715
23-Apr-2018	08:30:24	703	1536.50	XLON	690591
23-Apr-2018	08:27:01	331	1537.00	XLON	687029
23-Apr-2018	08:27:01	372	1537.00	XLON	687027
23-Apr-2018	08:23:39	727	1536.00	XLON	683375
23-Apr-2018	08:21:52	205	1536.50	XLON	681534
23-Apr-2018	08:21:52	499	1536.50	XLON	681532
23-Apr-2018	08:14:40	91	1535.00	XLON	672869
23-Apr-2018	08:14:40	437	1535.00	XLON	672867
23-Apr-2018	08:14:19	207	1535.00	XLON	672473
23-Apr-2018	08:08:51	81	1537.00	XLON	665376
23-Apr-2018	08:08:51	604	1537.00	XLON	665374
23-Apr-2018	08:07:54	735	1537.50	XLON	662639
23-Apr-2018	08:03:05	737	1537.50	XLON	655911
23-Apr-2018	07:59:58	762	1538.00	XLON	651477
23-Apr-2018	07:55:28	738	1539.00	XLON	642683
23-Apr-2018	07:55:21	650	1539.50	XLON	642494
23-Apr-2018	07:51:05	626	1538.50	XLON	635513
23-Apr-2018	07:48:30	653	1538.50	XLON	631117
23-Apr-2018	07:45:21	717	1537.50	XLON	625618
23-Apr-2018	07:44:17	275	1537.50	XLON	623713
23-Apr-2018	07:43:27	498	1537.50	XLON	622465
23-Apr-2018	07:39:47	463	1537.50	XLON	616479
23-Apr-2018	07:39:30	254	1537.50	XLON	615959
23-Apr-2018	07:35:50	625	1538.50	XLON	610062
23-Apr-2018	07:32:43	221	1539.50	XLON	605255
23-Apr-2018	07:32:43	462	1539.50	XLON	605253
23-Apr-2018	07:30:02	684	1539.50	XLON	600823
23-Apr-2018	07:30:02	665	1539.50	XLON	600815
23-Apr-2018	07:24:38	647	1538.50	XLON	592470
23-Apr-2018	07:20:24	720	1538.50	XLON	585510
23-Apr-2018	07:19:30	646	1539.00	XLON	584134
23-Apr-2018	07:18:28	711	1539.00	XLON	582253
23-Apr-2018	07:18:11	112	1539.50	XLON	581691
23-Apr-2018	07:18:11	592	1539.50	XLON	581689
23-Apr-2018	07:17:13	670	1540.00	XLON	580114
23-Apr-2018	07:15:12	711	1542.00	XLON	576620
23-Apr-2018	07:12:02	678	1542.50	XLON	571765
23-Apr-2018	07:07:38	645	1544.50	XLON	565496
23-Apr-2018	07:01:36	657	1547.00	XLON	553938
23-Apr-2018	07:01:04	400	1547.50	XLON	552729
23-Apr-2018	07:01:04	360	1547.50	XLON	552727

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:	23 April 2018
Number of ordinary shares purchased:	114,342
Volume weighted average price paid per share (€):	17.5597

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
23-Apr-2018	15:27:57	945	17.63	XAMS	1228573
23-Apr-2018	15:27:57	283	17.63	XAMS	1228571
23-Apr-2018	15:27:57	101	17.63	XAMS	1228569
23-Apr-2018	15:27:48	100	17.625	XAMS	1228137
23-Apr-2018	15:27:13	203	17.62	XAMS	1226525
23-Apr-2018	15:27:13	163	17.62	XAMS	1226523
23-Apr-2018	15:27:13	44	17.62	XAMS	1226520
23-Apr-2018	15:27:13	272	17.62	XAMS	1226518
23-Apr-2018	15:26:06	619	17.62	XAMS	1224005
23-Apr-2018	15:26:06	100	17.62	XAMS	1224003
23-Apr-2018	15:26:06	24	17.62	XAMS	1224001
23-Apr-2018	15:23:13	71	17.62	XAMS	1216138
23-Apr-2018	15:23:13	663	17.62	XAMS	1216136
23-Apr-2018	15:21:26	740	17.62	XAMS	1211500
23-Apr-2018	15:19:54	681	17.625	XAMS	1205736
23-Apr-2018	15:19:10	621	17.615	XAMS	1202648
23-Apr-2018	15:17:33	626	17.62	XAMS	1198260
23-Apr-2018	15:15:17	601	17.62	XAMS	1192307
23-Apr-2018	15:15:16	350	17.625	XAMS	1192187
23-Apr-2018	15:15:16	353	17.625	XAMS	1192185
23-Apr-2018	15:12:54	754	17.625	XAMS	1185838
23-Apr-2018	15:12:35	620	17.63	XAMS	1185172
23-Apr-2018	15:11:20	694	17.63	XAMS	1181819
23-Apr-2018	15:06:17	691	17.625	XAMS	1169981
23-Apr-2018	15:06:08	728	17.63	XAMS	1169553
23-Apr-2018	15:06:08	1070	17.63	XAMS	1169551
23-Apr-2018	14:59:06	147	17.605	XAMS	1150726
23-Apr-2018	14:59:06	168	17.605	XAMS	1150724
23-Apr-2018	14:59:06	400	17.605	XAMS	1150722
23-Apr-2018	14:59:06	605	17.605	XAMS	1150720
23-Apr-2018	14:55:56	623	17.59	XAMS	1144634
23-Apr-2018	14:54:38	386	17.595	XAMS	1142571
23-Apr-2018	14:54:38	215	17.595	XAMS	1142569
23-Apr-2018	14:51:19	673	17.585	XAMS	1136528
23-Apr-2018	14:50:54	679	17.595	XAMS	1135654
23-Apr-2018	14:49:19	407	17.595	XAMS	1132488
23-Apr-2018	14:49:19	208	17.595	XAMS	1132486
23-Apr-2018	14:47:19	708	17.595	XAMS	1128419
23-Apr-2018	14:43:46	659	17.57	XAMS	1120902
23-Apr-2018	14:41:43	740	17.57	XAMS	1117141
23-Apr-2018	14:40:38	642	17.57	XAMS	1115103
23-Apr-2018	14:37:59	134	17.58	XAMS	1109877
23-Apr-2018	14:37:57	582	17.58	XAMS	1109825
23-Apr-2018	14:36:17	21	17.585	XAMS	1106043
23-Apr-2018	14:36:16	583	17.585	XAMS	1106021
23-Apr-2018	14:34:02	607	17.575	XAMS	1100970
23-Apr-2018	14:32:27	693	17.575	XAMS	1097716
23-Apr-2018	14:31:23	261	17.58	XAMS	1095771
23-Apr-2018	14:31:23	390	17.58	XAMS	1095769
23-Apr-2018	14:30:53	1	17.585	XAMS	1094784
23-Apr-2018	14:30:53	863	17.585	XAMS	1094782
23-Apr-2018	14:29:37	36	17.59	XAMS	1092209
23-Apr-2018	14:29:37	772	17.59	XAMS	1092207
23-Apr-2018	14:24:24	647	17.575	XAMS	1082031
23-Apr-2018	14:23:36	602	17.58	XAMS	1080114
23-Apr-2018	14:20:09	202	17.58	XAMS	1074503
23-Apr-2018	14:20:09	400	17.58	XAMS	1074501
23-Apr-2018	14:20:09	735	17.58	XAMS	1074498
23-Apr-2018	14:18:49	1066	17.575	XAMS	1070970
23-Apr-2018	14:18:09	1270	17.575	XAMS	1069716
23-Apr-2018	14:14:17	212	17.57	XAMS	1061339
23-Apr-2018	14:14:17	1253	17.57	XAMS	1061335
23-Apr-2018	14:12:53	702	17.57	XAMS	1058454
23-Apr-2018	14:05:54	740	17.55	XAMS	1044991
23-Apr-2018	14:02:01	717	17.555	XAMS	1037539
23-Apr-2018	13:58:16	711	17.55	XAMS	1028760
23-Apr-2018	13:54:39	581	17.55	XAMS	1021965
23-Apr-2018	13:54:39	54	17.55	XAMS	1021963
23-Apr-2018	13:50:48	5	17.55	XAMS	1014762
23-Apr-2018	13:50:48	660	17.55	XAMS	1014760
23-Apr-2018	13:49:09	621	17.555	XAMS	1011683
23-Apr-2018	13:45:24	197	17.55	XAMS	1004084
23-Apr-2018	13:45:24	499	17.55	XAMS	1004072
23-Apr-2018	13:44:57	645	17.55	XAMS	1003008
23-Apr-2018	13:43:47	767	17.55	XAMS	1000784
23-Apr-2018	13:43:41	817	17.55	XAMS	1000557
23-Apr-2018	13:41:44	231	17.555	XAMS	997299
23-Apr-2018	13:41:44	508	17.555	XAMS	997297
23-Apr-2018	13:33:50	612	17.54	XAMS	982954
23-Apr-2018	13:31:44	77	17.545	XAMS	978169
23-Apr-2018	13:31:43	648	17.545	XAMS	978132
23-Apr-2018	13:31:26	194	17.55	XAMS	977481
23-Apr-2018	13:31:26	485	17.55	XAMS	977479
23-Apr-2018	13:27:37	82	17.545	XAMS	968494
23-Apr-2018	13:27:37	644	17.545	XAMS	968492
23-Apr-2018	13:27:37	41	17.55	XAMS	968471
23-Apr-2018	13:27:37	601	17.55	XAMS	968469
23-Apr-2018	13:23:14	695	17.565	XAMS	963319
23-Apr-2018	13:19:09	342	17.565	XAMS	959154
23-Apr-2018	13:19:07	370	17.565	XAMS	959113
23-Apr-2018	13:19:07	370	17.57	XAMS	959107
23-Apr-2018	13:19:07	340	17.57	XAMS	959105
23-Apr-2018	13:15:59	618	17.575	XAMS	956109
23-Apr-2018	13:15:55	710	17.58	XAMS	955966
23-Apr-2018	13:09:01	669	17.575	XAMS	949223
23-Apr-2018	13:07:47	725	17.58	XAMS	947904
23-Apr-2018	13:04:00	633	17.565	XAMS	944336
23-Apr-2018	13:03:16	712	17.565	XAMS	943764
23-Apr-2018	13:01:39	202	17.57	XAMS	942233
23-Apr-2018	13:01:39	520	17.57	XAMS	942231
23-Apr-2018	12:53:05	610	17.55	XAMS	932872
23-Apr-2018	12:44:36	685	17.545	XAMS	925149
23-Apr-2018	12:39:41	228	17.545	XAMS	920117
23-Apr-2018	12:39:36	410	17.545	XAMS	920072
23-Apr-2018	12:37:09	13	17.55	XAMS	917963
23-Apr-2018	12:37:07	652	17.55	XAMS	917935
23-Apr-2018	12:35:35	635	17.56	XAMS	916637
23-Apr-2018	12:30:10	617	17.565	XAMS	910800
23-Apr-2018	12:30:10	110	17.565	XAMS	910798
23-Apr-2018	12:30:09	608	17.57	XAMS	910795
23-Apr-2018	12:26:22	407	17.565	XAMS	907044
23-Apr-2018	12:26:22	235	17.565	XAMS	907042
23-Apr-2018	12:18:24	691	17.565	XAMS	898957
23-Apr-2018	12:18:24	649	17.565	XAMS	898953
23-Apr-2018	12:13:40	108	17.545	XAMS	893164
23-Apr-2018	12:11:37	658	17.565	XAMS	891231
23-Apr-2018	12:11:06	737	17.565	XAMS	890731
23-Apr-2018	12:01:22	714	17.545	XAMS	880484
23-Apr-2018	12:01:21	737	17.55	XAMS	880415
23-Apr-2018	11:57:00	690	17.55	XAMS	876488
23-Apr-2018	11:56:54	641	17.555	XAMS	876389
23-Apr-2018	11:42:55	591	17.535	XAMS	864425
23-Apr-2018	11:42:55	148	17.535	XAMS	864423
23-Apr-2018	11:36:37	671	17.545	XAMS	858862
23-Apr-2018	11:32:12	700	17.535	XAMS	854965
23-Apr-2018	11:26:38	642	17.525	XAMS	851408
23-Apr-2018	11:24:15	348	17.53	XAMS	849948
23-Apr-2018	11:24:15	302	17.53	XAMS	849946
23-Apr-2018	11:14:19	724	17.535	XAMS	843337
23-Apr-2018	11:07:29	645	17.55	XAMS	838831
23-Apr-2018	11:07:29	70	17.55	XAMS	838829
23-Apr-2018	11:04:36	676	17.55	XAMS	836998
23-Apr-2018	11:04:18	602	17.555	XAMS	836676
23-Apr-2018	10:59:14	623	17.555	XAMS	832500
23-Apr-2018	10:50:34	464	17.555	XAMS	826333
23-Apr-2018	10:50:34	246	17.555	XAMS	826331
23-Apr-2018	10:47:09	736	17.55	XAMS	824181
23-Apr-2018	10:43:13	729	17.55	XAMS	821281
23-Apr-2018	10:40:30	670	17.545	XAMS	819787
23-Apr-2018	10:40:24	700	17.55	XAMS	819704
23-Apr-2018	10:23:36	726	17.53	XAMS	809168
23-Apr-2018	10:20:44	656	17.54	XAMS	807371
23-Apr-2018	10:18:57	648	17.545	XAMS	806274
23-Apr-2018	10:10:32	614	17.525	XAMS	800620
23-Apr-2018	10:08:30	716	17.525	XAMS	799114
23-Apr-2018	10:04:29	369	17.52	XAMS	796831
23-Apr-2018	10:04:29	242	17.52	XAMS	796833
23-Apr-2018	09:58:21	472	17.525	XAMS	792060
23-Apr-2018	09:57:59	260	17.525	XAMS	791662
23-Apr-2018	09:53:05	726	17.525	XAMS	786752
23-Apr-2018	09:53:05	11	17.525	XAMS	786750
23-Apr-2018	09:48:02	613	17.525	XAMS	781487
23-Apr-2018	09:46:24	163	17.545	XAMS	779695
23-Apr-2018	09:46:24	520	17.545	XAMS	779693
23-Apr-2018	09:40:58	737	17.54	XAMS	774096
23-Apr-2018	09:38:54	323	17.54	XAMS	772012
23-Apr-2018	09:38:54	256	17.54	XAMS	772010
23-Apr-2018	09:38:54	35	17.54	XAMS	772008
23-Apr-2018	09:37:56	606	17.54	XAMS	771008
23-Apr-2018	09:31:33	546	17.545	XAMS	763765
23-Apr-2018	09:31:33	113	17.545	XAMS	763763
23-Apr-2018	09:28:13	605	17.55	XAMS	759607
23-Apr-2018	09:25:59	681	17.545	XAMS	757513
23-Apr-2018	09:19:52	386	17.535	XAMS	751768
23-Apr-2018	09:19:52	250	17.535	XAMS	751766
23-Apr-2018	09:19:52	739	17.535	XAMS	751757
23-Apr-2018	09:11:32	263	17.525	XAMS	742701
23-Apr-2018	09:11:32	165	17.525	XAMS	742693
23-Apr-2018	09:11:32	20	17.525	XAMS	742691
23-Apr-2018	09:10:23	702	17.535	XAMS	740186
23-Apr-2018	09:06:46	204	17.535	XAMS	736160
23-Apr-2018	09:06:46	400	17.535	XAMS	736158
23-Apr-2018	09:06:46	731	17.535	XAMS	736135
23-Apr-2018	09:06:24	648	17.54	XAMS	735804
23-Apr-2018	08:57:12	688	17.535	XAMS	721100
23-Apr-2018	08:52:02	45	17.53	XAMS	715415
23-Apr-2018	08:52:02	622	17.53	XAMS	715417
23-Apr-2018	08:50:01	610	17.525	XAMS	712704
23-Apr-2018	08:48:39	610	17.53	XAMS	710838
23-Apr-2018	08:43:27	220	17.535	XAMS	704888
23-Apr-2018	08:43:27	400	17.535	XAMS	704886
23-Apr-2018	08:43:27	109	17.535	XAMS	704884
23-Apr-2018	08:38:23	629	17.545	XAMS	699427
23-Apr-2018	08:35:11	689	17.54	XAMS	696161
23-Apr-2018	08:30:18	331	17.54	XAMS	690488
23-Apr-2018	08:30:18	400	17.54	XAMS	690486
23-Apr-2018	08:27:13	659	17.545	XAMS	687253
23-Apr-2018	08:21:55	670	17.53	XAMS	681598
23-Apr-2018	08:18:36	731	17.52	XAMS	678106
23-Apr-2018	08:15:44	646	17.515	XAMS	674546
23-Apr-2018	08:14:49	637	17.515	XAMS	673211
23-Apr-2018	08:08:51	689	17.525	XAMS	665378
23-Apr-2018	08:08:48	741	17.53	XAMS	665286
23-Apr-2018	08:05:31	719	17.515	XAMS	658798
23-Apr-2018	08:03:07	656	17.52	XAMS	655947
23-Apr-2018	08:00:04	729	17.515	XAMS	651655
23-Apr-2018	07:55:28	637	17.525	XAMS	642680
23-Apr-2018	07:53:37	728	17.52	XAMS	639714
23-Apr-2018	07:52:18	667	17.515	XAMS	637841
23-Apr-2018	07:48:30	714	17.515	XAMS	631119
23-Apr-2018	07:44:16	273	17.505	XAMS	623659
23-Apr-2018	07:44:16	400	17.505	XAMS	623657
23-Apr-2018	07:44:16	698	17.505	XAMS	623645
23-Apr-2018	07:39:28	113	17.51	XAMS	615938
23-Apr-2018	07:39:28	570	17.51	XAMS	615936
23-Apr-2018	07:35:51	400	17.52	XAMS	610066
23-Apr-2018	07:35:51	274	17.52	XAMS	610068
23-Apr-2018	07:34:12	297	17.535	XAMS	607513
23-Apr-2018	07:34:12	408	17.535	XAMS	607511
23-Apr-2018	07:30:02	117	17.53	XAMS	600821
23-Apr-2018	07:30:02	279	17.53	XAMS	600819
23-Apr-2018	07:30:02	320	17.53	XAMS	600817
23-Apr-2018	07:28:59	48	17.53	XAMS	598913
23-Apr-2018	07:28:59	640	17.53	XAMS	598911
23-Apr-2018	07:24:37	671	17.525	XAMS	592384
23-Apr-2018	07:23:11	657	17.515	XAMS	589720
23-Apr-2018	07:21:57	493	17.52	XAMS	587898
23-Apr-2018	07:21:57	137	17.52	XAMS	587888
23-Apr-2018	07:20:12	693	17.535	XAMS	585255
23-Apr-2018	07:20:12	15	17.535	XAMS	585253
23-Apr-2018	07:18:28	686	17.535	XAMS	582255
23-Apr-2018	07:17:32	612	17.545	XAMS	580614
23-Apr-2018	07:15:10	196	17.58	XAMS	576575
23-Apr-2018	07:15:10	481	17.58	XAMS	576573
23-Apr-2018	07:15:07	739	17.585	XAMS	576438
23-Apr-2018	07:12:02	239	17.59	XAMS	571777
23-Apr-2018	07:12:02	482	17.59	XAMS	571775
23-Apr-2018	07:08:17	672	17.6	XAMS	566284
23-Apr-2018	07:08:17	620	17.6	XAMS	566280
23-Apr-2018	07:08:17	35	17.6	XAMS	566278
23-Apr-2018	07:01:59	82	17.62	XAMS	554451
23-Apr-2018	07:01:59	620	17.62	XAMS	554449
23-Apr-2018	07:01:11	679	17.625	XAMS	553007

 

END

 

 

POSSEDFMDFASESL