Transaction in Own Shares

RNS Number : 3288R

RELX PLC

13 June 2018

 

13 June 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 117,861 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1671.0157 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,909,661 ordinary shares in treasury, and has 1,048,256,379 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,831,875 shares.

RELX NV announces that today it purchased through UBS Limited 104,938 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.8126 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,661,167 ordinary shares in treasury, and has 933,871,947 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,098,067 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:	13 June 2018
Number of ordinary shares purchased:	117,861
Volume weighted average price paid per share (p):	1671.0157

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
13-Jun-2018	15:28:04	920	1657.50	XLON	1460904
13-Jun-2018	15:27:01	197	1656.50	XLON	1458014
13-Jun-2018	15:26:38	569	1656.50	XLON	1456920
13-Jun-2018	15:24:45	663	1656.50	XLON	1451262
13-Jun-2018	15:24:18	179	1657.00	XLON	1449251
13-Jun-2018	15:24:03	496	1657.00	XLON	1448077
13-Jun-2018	15:23:45	87	1657.00	XLON	1447204
13-Jun-2018	15:22:00	772	1657.00	XLON	1442024
13-Jun-2018	15:19:54	777	1658.00	XLON	1434907
13-Jun-2018	15:18:23	656	1658.50	XLON	1429685
13-Jun-2018	15:17:12	659	1658.00	XLON	1426190
13-Jun-2018	15:15:12	718	1658.50	XLON	1420032
13-Jun-2018	15:13:28	94	1659.00	XLON	1415022
13-Jun-2018	15:13:28	556	1659.00	XLON	1415020
13-Jun-2018	15:12:30	869	1659.00	XLON	1412521
13-Jun-2018	15:10:30	56	1658.50	XLON	1407771
13-Jun-2018	15:09:09	310	1658.50	XLON	1403554
13-Jun-2018	15:08:56	345	1658.50	XLON	1402794
13-Jun-2018	15:06:57	169	1659.50	XLON	1397408
13-Jun-2018	15:06:57	521	1659.50	XLON	1397406
13-Jun-2018	15:04:05	301	1660.00	XLON	1390077
13-Jun-2018	15:04:05	358	1660.00	XLON	1390075
13-Jun-2018	15:01:52	772	1658.50	XLON	1384979
13-Jun-2018	15:00:39	639	1658.50	XLON	1381897
13-Jun-2018	14:59:13	785	1658.50	XLON	1375647
13-Jun-2018	14:56:29	650	1658.50	XLON	1369435
13-Jun-2018	14:50:48	509	1658.00	XLON	1356355
13-Jun-2018	14:50:48	284	1658.00	XLON	1356332
13-Jun-2018	14:49:24	715	1658.50	XLON	1352806
13-Jun-2018	14:47:46	768	1658.50	XLON	1348328
13-Jun-2018	14:43:15	194	1659.50	XLON	1335008
13-Jun-2018	14:43:15	554	1659.50	XLON	1335006
13-Jun-2018	14:40:26	131	1660.00	XLON	1327714
13-Jun-2018	14:40:26	629	1660.00	XLON	1327712
13-Jun-2018	14:37:38	715	1661.50	XLON	1319714
13-Jun-2018	14:37:38	636	1662.00	XLON	1319712
13-Jun-2018	14:33:33	665	1661.50	XLON	1309708
13-Jun-2018	14:33:33	497	1662.00	XLON	1309698
13-Jun-2018	14:32:29	266	1662.00	XLON	1307121
13-Jun-2018	14:28:47	760	1664.00	XLON	1296336
13-Jun-2018	14:26:58	343	1664.00	XLON	1292139
13-Jun-2018	14:26:52	417	1664.00	XLON	1291806
13-Jun-2018	14:24:15	362	1664.00	XLON	1284703
13-Jun-2018	14:24:15	369	1664.00	XLON	1284705
13-Jun-2018	14:22:59	143	1663.50	XLON	1281607
13-Jun-2018	14:21:11	625	1663.50	XLON	1276674
13-Jun-2018	14:19:31	666	1664.00	XLON	1272777
13-Jun-2018	14:16:20	693	1665.00	XLON	1263899
13-Jun-2018	14:13:26	704	1666.50	XLON	1256605
13-Jun-2018	14:12:50	427	1666.50	XLON	1255256
13-Jun-2018	14:12:25	356	1666.50	XLON	1254144
13-Jun-2018	14:08:16	762	1667.00	XLON	1243786
13-Jun-2018	14:04:46	705	1667.50	XLON	1235131
13-Jun-2018	14:04:46	60	1667.50	XLON	1235129
13-Jun-2018	14:03:33	750	1668.50	XLON	1232082
13-Jun-2018	13:59:55	764	1667.50	XLON	1222976
13-Jun-2018	13:58:27	148	1668.50	XLON	1219396
13-Jun-2018	13:58:25	562	1668.50	XLON	1219333
13-Jun-2018	13:54:51	665	1669.50	XLON	1210286
13-Jun-2018	13:52:10	637	1670.50	XLON	1203918
13-Jun-2018	13:48:48	674	1670.50	XLON	1195924
13-Jun-2018	13:47:07	657	1671.00	XLON	1191769
13-Jun-2018	13:46:27	560	1671.00	XLON	1190057
13-Jun-2018	13:46:27	114	1671.00	XLON	1190055
13-Jun-2018	13:43:41	425	1672.00	XLON	1183949
13-Jun-2018	13:43:41	227	1672.00	XLON	1183947
13-Jun-2018	13:39:06	647	1671.00	XLON	1173197
13-Jun-2018	13:37:39	730	1672.00	XLON	1169921
13-Jun-2018	13:36:38	687	1672.00	XLON	1167667
13-Jun-2018	13:32:53	738	1671.00	XLON	1158096
13-Jun-2018	13:30:51	78	1671.50	XLON	1152618
13-Jun-2018	13:30:51	619	1671.50	XLON	1152616
13-Jun-2018	13:27:42	279	1670.50	XLON	1143715
13-Jun-2018	13:27:42	439	1670.50	XLON	1143713
13-Jun-2018	13:24:15	638	1671.00	XLON	1137542
13-Jun-2018	13:22:29	617	1671.00	XLON	1134761
13-Jun-2018	13:22:11	130	1671.00	XLON	1134394
13-Jun-2018	13:16:39	761	1670.50	XLON	1125742
13-Jun-2018	13:11:31	720	1670.50	XLON	1118047
13-Jun-2018	13:10:55	678	1671.00	XLON	1117172
13-Jun-2018	13:03:10	650	1670.50	XLON	1104839
13-Jun-2018	13:02:58	15	1670.50	XLON	1104367
13-Jun-2018	13:02:23	630	1670.50	XLON	1103622
13-Jun-2018	12:57:57	330	1670.00	XLON	1096351
13-Jun-2018	12:57:57	349	1670.00	XLON	1096349
13-Jun-2018	12:56:04	781	1670.50	XLON	1093711
13-Jun-2018	12:48:29	733	1669.50	XLON	1082884
13-Jun-2018	12:42:51	710	1670.00	XLON	1074855
13-Jun-2018	12:37:52	782	1671.00	XLON	1067388
13-Jun-2018	12:35:19	723	1671.00	XLON	1063848
13-Jun-2018	12:32:35	118	1671.00	XLON	1059289
13-Jun-2018	12:32:35	523	1671.00	XLON	1059287
13-Jun-2018	12:29:40	182	1671.50	XLON	1054944
13-Jun-2018	12:28:38	555	1671.50	XLON	1053329
13-Jun-2018	12:26:02	441	1671.50	XLON	1050248
13-Jun-2018	12:26:02	158	1671.50	XLON	1050246
13-Jun-2018	12:26:02	191	1671.50	XLON	1050242
13-Jun-2018	12:21:15	30	1671.00	XLON	1044270
13-Jun-2018	12:21:15	697	1671.00	XLON	1044268
13-Jun-2018	12:21:12	214	1671.00	XLON	1044168
13-Jun-2018	12:20:22	458	1671.00	XLON	1043101
13-Jun-2018	12:12:52	650	1671.00	XLON	1033429
13-Jun-2018	12:06:24	3	1670.00	XLON	1023739
13-Jun-2018	12:06:24	621	1670.00	XLON	1023737
13-Jun-2018	12:05:49	118	1670.00	XLON	1022919
13-Jun-2018	11:58:30	784	1671.00	XLON	1012974
13-Jun-2018	11:56:09	742	1671.50	XLON	1010273
13-Jun-2018	11:47:52	705	1670.50	XLON	999191
13-Jun-2018	11:47:52	77	1670.50	XLON	999189
13-Jun-2018	11:39:23	749	1672.00	XLON	989969
13-Jun-2018	11:33:09	490	1672.50	XLON	982872
13-Jun-2018	11:33:09	183	1672.50	XLON	982868
13-Jun-2018	11:29:25	726	1672.50	XLON	978541
13-Jun-2018	11:24:50	763	1673.50	XLON	973321
13-Jun-2018	11:20:01	81	1673.00	XLON	967254
13-Jun-2018	11:20:01	396	1673.00	XLON	967258
13-Jun-2018	11:20:01	269	1673.00	XLON	967256
13-Jun-2018	11:13:29	714	1672.00	XLON	959078
13-Jun-2018	11:07:52	738	1673.50	XLON	952214
13-Jun-2018	11:03:40	146	1672.00	XLON	947599
13-Jun-2018	11:02:29	605	1672.00	XLON	945899
13-Jun-2018	10:59:59	209	1673.00	XLON	942384
13-Jun-2018	10:59:59	471	1673.00	XLON	942382
13-Jun-2018	10:52:00	647	1673.00	XLON	933402
13-Jun-2018	10:46:59	74	1672.00	XLON	927629
13-Jun-2018	10:46:59	661	1672.00	XLON	927627
13-Jun-2018	10:41:00	674	1671.50	XLON	921401
13-Jun-2018	10:40:23	678	1672.00	XLON	920205
13-Jun-2018	10:35:10	685	1672.00	XLON	914723
13-Jun-2018	10:32:03	629	1672.50	XLON	911288
13-Jun-2018	10:32:02	24	1672.50	XLON	911260
13-Jun-2018	10:24:24	120	1675.00	XLON	902232
13-Jun-2018	10:24:24	520	1675.00	XLON	902230
13-Jun-2018	10:20:00	771	1674.00	XLON	897040
13-Jun-2018	10:15:41	707	1674.50	XLON	891353
13-Jun-2018	10:13:38	702	1672.50	XLON	888999
13-Jun-2018	10:11:00	653	1672.50	XLON	886174
13-Jun-2018	10:09:21	132	1672.00	XLON	884401
13-Jun-2018	10:09:21	577	1672.00	XLON	884399
13-Jun-2018	10:04:10	780	1671.50	XLON	878224
13-Jun-2018	09:55:45	359	1670.00	XLON	863843
13-Jun-2018	09:55:45	368	1670.00	XLON	863839
13-Jun-2018	09:53:51	640	1671.50	XLON	859403
13-Jun-2018	09:46:32	708	1671.50	XLON	846168
13-Jun-2018	09:46:32	15	1671.50	XLON	846170
13-Jun-2018	09:42:47	734	1672.50	XLON	839090
13-Jun-2018	09:35:46	566	1675.00	XLON	828582
13-Jun-2018	09:35:46	204	1675.00	XLON	828580
13-Jun-2018	09:33:59	411	1676.00	XLON	825901
13-Jun-2018	09:33:59	341	1676.00	XLON	825899
13-Jun-2018	09:28:12	727	1676.00	XLON	818002
13-Jun-2018	09:26:47	710	1678.00	XLON	815922
13-Jun-2018	09:26:25	78	1677.50	XLON	815471
13-Jun-2018	09:21:00	699	1676.50	XLON	806946
13-Jun-2018	09:15:37	766	1676.00	XLON	798872
13-Jun-2018	09:13:57	756	1676.00	XLON	796475
13-Jun-2018	09:08:54	157	1673.50	XLON	788892
13-Jun-2018	09:08:00	490	1673.50	XLON	787482
13-Jun-2018	09:02:23	777	1674.00	XLON	778753
13-Jun-2018	08:58:33	642	1675.00	XLON	771685
13-Jun-2018	08:54:42	670	1675.00	XLON	764874
13-Jun-2018	08:50:55	733	1676.00	XLON	758224
13-Jun-2018	08:47:05	329	1675.00	XLON	751491
13-Jun-2018	08:47:05	387	1675.00	XLON	751489
13-Jun-2018	08:44:22	780	1673.50	XLON	745800
13-Jun-2018	08:42:00	149	1673.50	XLON	741011
13-Jun-2018	08:42:00	583	1673.50	XLON	741009
13-Jun-2018	08:39:42	54	1674.50	XLON	737257
13-Jun-2018	08:39:42	600	1674.50	XLON	737254
13-Jun-2018	08:39:42	778	1674.50	XLON	737245
13-Jun-2018	08:37:19	784	1672.50	XLON	733199
13-Jun-2018	08:29:12	688	1667.50	XLON	718313
13-Jun-2018	08:24:54	441	1668.50	XLON	710642
13-Jun-2018	08:24:54	278	1668.50	XLON	710644
13-Jun-2018	08:22:06	741	1669.00	XLON	705950
13-Jun-2018	08:22:01	51	1669.00	XLON	705815
13-Jun-2018	08:18:00	754	1671.00	XLON	699437
13-Jun-2018	08:16:27	82	1671.00	XLON	696625
13-Jun-2018	08:16:27	625	1671.00	XLON	696623
13-Jun-2018	08:14:44	665	1671.00	XLON	693025
13-Jun-2018	08:08:22	661	1670.50	XLON	679893
13-Jun-2018	08:06:32	729	1671.50	XLON	676404
13-Jun-2018	08:04:08	743	1670.00	XLON	671743
13-Jun-2018	08:00:53	759	1669.50	XLON	664855
13-Jun-2018	07:56:53	715	1671.00	XLON	654363
13-Jun-2018	07:53:00	139	1674.50	XLON	645948
13-Jun-2018	07:52:56	581	1674.50	XLON	645806
13-Jun-2018	07:52:55	11	1674.50	XLON	645799
13-Jun-2018	07:52:54	670	1675.00	XLON	645762
13-Jun-2018	07:46:56	740	1676.50	XLON	632960
13-Jun-2018	07:43:02	115	1677.50	XLON	625765
13-Jun-2018	07:43:02	576	1677.50	XLON	625763
13-Jun-2018	07:37:43	717	1678.00	XLON	615419
13-Jun-2018	07:34:39	664	1679.00	XLON	609094
13-Jun-2018	07:32:42	775	1679.50	XLON	604905
13-Jun-2018	07:29:10	485	1678.50	XLON	597411
13-Jun-2018	07:29:10	252	1678.50	XLON	597409
13-Jun-2018	07:26:51	679	1680.00	XLON	592836
13-Jun-2018	07:25:12	739	1680.50	XLON	588852
13-Jun-2018	07:23:57	101	1680.50	XLON	586368
13-Jun-2018	07:23:57	621	1680.50	XLON	586366
13-Jun-2018	07:23:18	733	1681.00	XLON	584965
13-Jun-2018	07:20:58	651	1681.00	XLON	580147
13-Jun-2018	07:20:35	644	1681.50	XLON	579269
13-Jun-2018	07:18:35	665	1681.00	XLON	575460
13-Jun-2018	07:18:32	290	1681.50	XLON	575352
13-Jun-2018	07:18:32	243	1681.50	XLON	575350
13-Jun-2018	07:18:01	250	1681.50	XLON	574348
13-Jun-2018	07:17:12	1,315	1681.00	XLON	572786
13-Jun-2018	07:17:11	763	1681.50	XLON	572712
13-Jun-2018	07:17:11	918	1681.50	XLON	572710
13-Jun-2018	07:17:11	241	1681.50	XLON	572708
13-Jun-2018	07:11:18	760	1679.50	XLON	562028
13-Jun-2018	07:11:15	746	1680.00	XLON	561938
13-Jun-2018	07:10:49	834	1680.50	XLON	561112
13-Jun-2018	07:10:49	45	1680.50	XLON	561114
13-Jun-2018	07:10:42	1,011	1681.00	XLON	560937
13-Jun-2018	07:10:42	156	1681.00	XLON	560935
13-Jun-2018	07:09:32	809	1681.50	XLON	558643
13-Jun-2018	07:09:32	349	1681.50	XLON	558641
13-Jun-2018	07:07:51	716	1681.50	XLON	555542
13-Jun-2018	07:07:51	136	1681.50	XLON	555540
13-Jun-2018	07:07:51	669	1681.50	XLON	555538
13-Jun-2018	07:06:43	789	1681.00	XLON	553621
13-Jun-2018	07:06:43	678	1681.00	XLON	553618
13-Jun-2018	07:06:43	995	1681.00	XLON	553616
13-Jun-2018	07:03:39	873	1681.00	XLON	547372
13-Jun-2018	07:03:39	229	1681.00	XLON	547370

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:	13 June 2018
Number of ordinary shares purchased:	104,938
Volume weighted average price paid per share (€):	18.8126

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
13-Jun-2018	15:27:41	1163	18.68	XAMS	1459961
13-Jun-2018	15:26:31	221	18.67	XAMS	1456492
13-Jun-2018	15:26:31	300	18.67	XAMS	1456490
13-Jun-2018	15:24:49	608	18.67	XAMS	1451386
13-Jun-2018	15:24:20	642	18.675	XAMS	1449335
13-Jun-2018	15:21:21	469	18.675	XAMS	1440017
13-Jun-2018	15:21:21	145	18.675	XAMS	1440015
13-Jun-2018	15:19:49	550	18.68	XAMS	1434664
13-Jun-2018	15:17:12	620	18.665	XAMS	1426195
13-Jun-2018	15:17:01	630	18.675	XAMS	1425468
13-Jun-2018	15:14:40	214	18.685	XAMS	1418267
13-Jun-2018	15:14:40	400	18.685	XAMS	1418265
13-Jun-2018	15:12:40	521	18.68	XAMS	1412918
13-Jun-2018	15:12:40	557	18.68	XAMS	1412916
13-Jun-2018	15:08:14	626	18.685	XAMS	1401123
13-Jun-2018	15:05:48	571	18.685	XAMS	1394360
13-Jun-2018	15:04:24	161	18.69	XAMS	1390894
13-Jun-2018	15:04:06	378	18.69	XAMS	1390106
13-Jun-2018	15:04:05	555	18.695	XAMS	1390071
13-Jun-2018	15:01:52	524	18.68	XAMS	1384990
13-Jun-2018	14:59:13	592	18.685	XAMS	1375645
13-Jun-2018	14:58:36	624	18.69	XAMS	1374180
13-Jun-2018	14:55:47	616	18.69	XAMS	1367709
13-Jun-2018	14:53:29	630	18.68	XAMS	1362674
13-Jun-2018	14:49:24	629	18.69	XAMS	1352800
13-Jun-2018	14:47:46	10	18.695	XAMS	1348326
13-Jun-2018	14:47:46	618	18.695	XAMS	1348324
13-Jun-2018	14:45:16	602	18.675	XAMS	1341647
13-Jun-2018	14:45:07	12	18.675	XAMS	1340429
13-Jun-2018	14:43:01	627	18.69	XAMS	1334146
13-Jun-2018	14:40:08	547	18.695	XAMS	1326753
13-Jun-2018	14:38:06	614	18.71	XAMS	1321208
13-Jun-2018	14:37:36	641	18.72	XAMS	1319574
13-Jun-2018	14:36:11	573	18.715	XAMS	1316339
13-Jun-2018	14:33:33	525	18.72	XAMS	1309700
13-Jun-2018	14:32:19	324	18.715	XAMS	1306731
13-Jun-2018	14:29:01	629	18.74	XAMS	1297019
13-Jun-2018	14:28:00	646	18.745	XAMS	1294564
13-Jun-2018	14:23:23	591	18.74	XAMS	1282530
13-Jun-2018	14:22:05	37	18.745	XAMS	1279088
13-Jun-2018	14:22:05	582	18.745	XAMS	1279086
13-Jun-2018	14:22:05	34	18.745	XAMS	1279084
13-Jun-2018	14:20:26	500	18.745	XAMS	1275083
13-Jun-2018	14:17:00	606	18.755	XAMS	1265602
13-Jun-2018	14:15:47	569	18.765	XAMS	1262611
13-Jun-2018	14:13:26	591	18.77	XAMS	1256607
13-Jun-2018	14:12:34	575	18.77	XAMS	1254553
13-Jun-2018	14:08:23	569	18.765	XAMS	1244164
13-Jun-2018	14:06:00	94	18.77	XAMS	1238013
13-Jun-2018	14:06:00	500	18.77	XAMS	1238011
13-Jun-2018	14:06:00	578	18.77	XAMS	1237998
13-Jun-2018	14:03:47	546	18.775	XAMS	1232747
13-Jun-2018	13:59:52	530	18.78	XAMS	1222878
13-Jun-2018	13:58:24	50	18.795	XAMS	1219276
13-Jun-2018	13:57:54	500	18.795	XAMS	1218089
13-Jun-2018	13:56:04	585	18.79	XAMS	1213666
13-Jun-2018	13:52:21	597	18.795	XAMS	1204377
13-Jun-2018	13:52:10	544	18.8	XAMS	1203929
13-Jun-2018	13:50:31	638	18.795	XAMS	1199884
13-Jun-2018	13:48:47	607	18.8	XAMS	1195828
13-Jun-2018	13:45:02	535	18.8	XAMS	1186925
13-Jun-2018	13:43:41	639	18.805	XAMS	1183943
13-Jun-2018	13:42:10	602	18.8	XAMS	1180548
13-Jun-2018	13:39:27	529	18.8	XAMS	1174005
13-Jun-2018	13:37:38	580	18.805	XAMS	1169846
13-Jun-2018	13:33:27	587	18.8	XAMS	1159797
13-Jun-2018	13:31:34	130	18.795	XAMS	1154871
13-Jun-2018	13:31:34	287	18.795	XAMS	1154867
13-Jun-2018	13:31:34	146	18.795	XAMS	1154865
13-Jun-2018	13:30:51	429	18.805	XAMS	1152614
13-Jun-2018	13:30:51	215	18.805	XAMS	1152612
13-Jun-2018	13:27:21	588	18.8	XAMS	1143170
13-Jun-2018	13:26:50	159	18.805	XAMS	1142159
13-Jun-2018	13:26:50	434	18.805	XAMS	1142157
13-Jun-2018	13:24:10	625	18.805	XAMS	1137408
13-Jun-2018	13:19:31	531	18.805	XAMS	1130251
13-Jun-2018	13:17:14	613	18.81	XAMS	1126809
13-Jun-2018	13:16:15	294	18.81	XAMS	1125132
13-Jun-2018	13:16:15	341	18.81	XAMS	1125130
13-Jun-2018	13:11:31	23	18.805	XAMS	1118049
13-Jun-2018	13:11:31	185	18.805	XAMS	1118045
13-Jun-2018	13:11:31	23	18.805	XAMS	1118043
13-Jun-2018	13:11:31	332	18.805	XAMS	1118041
13-Jun-2018	13:10:55	593	18.805	XAMS	1117170
13-Jun-2018	13:05:22	590	18.795	XAMS	1108307
13-Jun-2018	12:56:33	598	18.79	XAMS	1094329
13-Jun-2018	12:51:12	529	18.785	XAMS	1086929
13-Jun-2018	12:48:03	575	18.795	XAMS	1082148
13-Jun-2018	12:46:17	643	18.795	XAMS	1079851
13-Jun-2018	12:40:55	99	18.805	XAMS	1071936
13-Jun-2018	12:40:55	503	18.805	XAMS	1071934
13-Jun-2018	12:38:46	45	18.805	XAMS	1068793
13-Jun-2018	12:38:34	569	18.805	XAMS	1068447
13-Jun-2018	12:37:52	598	18.805	XAMS	1067385
13-Jun-2018	12:32:21	339	18.805	XAMS	1058813
13-Jun-2018	12:32:21	291	18.805	XAMS	1058811
13-Jun-2018	12:29:50	650	18.805	XAMS	1055206
13-Jun-2018	12:21:13	608	18.805	XAMS	1044235
13-Jun-2018	12:17:25	635	18.8	XAMS	1039061
13-Jun-2018	12:12:52	371	18.805	XAMS	1033427
13-Jun-2018	12:12:52	275	18.805	XAMS	1033425
13-Jun-2018	12:08:16	610	18.795	XAMS	1026702
13-Jun-2018	12:04:51	493	18.805	XAMS	1021719
13-Jun-2018	12:04:51	34	18.805	XAMS	1021717
13-Jun-2018	12:00:51	572	18.815	XAMS	1015959
13-Jun-2018	12:00:51	24	18.815	XAMS	1015957
13-Jun-2018	11:58:35	531	18.815	XAMS	1013081
13-Jun-2018	11:58:35	7	18.815	XAMS	1013079
13-Jun-2018	11:56:09	536	18.815	XAMS	1010271
13-Jun-2018	11:50:02	542	18.815	XAMS	1001662
13-Jun-2018	11:44:54	189	18.81	XAMS	996243
13-Jun-2018	11:44:54	51	18.81	XAMS	996241
13-Jun-2018	11:44:54	369	18.81	XAMS	996239
13-Jun-2018	11:43:25	621	18.815	XAMS	994281
13-Jun-2018	11:38:16	598	18.815	XAMS	988741
13-Jun-2018	11:33:09	648	18.815	XAMS	982870
13-Jun-2018	11:29:25	382	18.81	XAMS	978539
13-Jun-2018	11:29:25	150	18.81	XAMS	978537
13-Jun-2018	11:23:24	610	18.815	XAMS	971533
13-Jun-2018	11:22:01	564	18.815	XAMS	969658
13-Jun-2018	11:16:50	551	18.81	XAMS	963274
13-Jun-2018	11:09:17	601	18.81	XAMS	953856
13-Jun-2018	11:07:32	547	18.815	XAMS	951864
13-Jun-2018	11:03:40	629	18.81	XAMS	947597
13-Jun-2018	10:59:59	272	18.81	XAMS	942389
13-Jun-2018	10:59:59	307	18.81	XAMS	942387
13-Jun-2018	10:56:47	572	18.81	XAMS	938769
13-Jun-2018	10:52:00	433	18.815	XAMS	933406
13-Jun-2018	10:52:00	131	18.815	XAMS	933404
13-Jun-2018	10:46:58	549	18.81	XAMS	927620
13-Jun-2018	10:41:53	638	18.805	XAMS	922354
13-Jun-2018	10:41:02	534	18.81	XAMS	921470
13-Jun-2018	10:32:50	557	18.81	XAMS	912154
13-Jun-2018	10:29:04	28	18.825	XAMS	907804
13-Jun-2018	10:29:04	533	18.825	XAMS	907802
13-Jun-2018	10:24:24	604	18.84	XAMS	902234
13-Jun-2018	10:20:21	639	18.835	XAMS	897572
13-Jun-2018	10:16:05	645	18.845	XAMS	891765
13-Jun-2018	10:15:41	562	18.85	XAMS	891351
13-Jun-2018	10:10:54	547	18.835	XAMS	886031
13-Jun-2018	10:10:54	31	18.835	XAMS	886029
13-Jun-2018	10:09:21	652	18.83	XAMS	884403
13-Jun-2018	09:55:45	589	18.82	XAMS	863841
13-Jun-2018	09:51:52	172	18.84	XAMS	854992
13-Jun-2018	09:51:52	357	18.84	XAMS	854990
13-Jun-2018	09:46:13	650	18.845	XAMS	845832
13-Jun-2018	09:42:47	619	18.85	XAMS	839088
13-Jun-2018	09:36:54	590	18.86	XAMS	830156
13-Jun-2018	09:33:59	100	18.875	XAMS	825905
13-Jun-2018	09:33:59	485	18.875	XAMS	825903
13-Jun-2018	09:28:05	365	18.87	XAMS	817702
13-Jun-2018	09:28:05	234	18.87	XAMS	817700
13-Jun-2018	09:27:18	539	18.88	XAMS	816577
13-Jun-2018	09:25:21	648	18.88	XAMS	813961
13-Jun-2018	09:21:50	537	18.87	XAMS	808324
13-Jun-2018	09:20:08	628	18.87	XAMS	805019
13-Jun-2018	09:14:55	548	18.86	XAMS	797894
13-Jun-2018	09:06:10	616	18.84	XAMS	784392
13-Jun-2018	09:01:19	627	18.85	XAMS	777115
13-Jun-2018	08:58:34	577	18.85	XAMS	771696
13-Jun-2018	08:54:54	603	18.845	XAMS	765185
13-Jun-2018	08:50:58	531	18.845	XAMS	758284
13-Jun-2018	08:50:55	563	18.86	XAMS	758227
13-Jun-2018	08:47:28	523	18.855	XAMS	752141
13-Jun-2018	08:47:05	537	18.86	XAMS	751493
13-Jun-2018	08:42:05	601	18.835	XAMS	741263
13-Jun-2018	08:40:50	647	18.84	XAMS	739162
13-Jun-2018	08:35:10	524	18.805	XAMS	729360
13-Jun-2018	08:34:00	566	18.805	XAMS	726732
13-Jun-2018	08:29:34	572	18.78	XAMS	718841
13-Jun-2018	08:26:36	600	18.795	XAMS	713530
13-Jun-2018	08:23:53	583	18.795	XAMS	708872
13-Jun-2018	08:18:54	621	18.8	XAMS	700776
13-Jun-2018	08:18:52	536	18.805	XAMS	700730
13-Jun-2018	08:13:41	571	18.815	XAMS	690614
13-Jun-2018	08:11:49	569	18.81	XAMS	687528
13-Jun-2018	08:11:49	70	18.81	XAMS	687526
13-Jun-2018	08:11:33	592	18.815	XAMS	687024
13-Jun-2018	08:06:32	565	18.825	XAMS	676402
13-Jun-2018	08:06:21	602	18.84	XAMS	676109
13-Jun-2018	08:02:46	632	18.815	XAMS	668810
13-Jun-2018	08:01:14	379	18.825	XAMS	665804
13-Jun-2018	08:01:14	162	18.825	XAMS	665802
13-Jun-2018	07:58:57	264	18.835	XAMS	659245
13-Jun-2018	07:58:54	297	18.835	XAMS	659103
13-Jun-2018	07:58:51	573	18.85	XAMS	658996
13-Jun-2018	07:55:57	558	18.86	XAMS	652055
13-Jun-2018	07:54:13	577	18.875	XAMS	648450
13-Jun-2018	07:52:54	163	18.885	XAMS	645766
13-Jun-2018	07:52:54	366	18.885	XAMS	645764
13-Jun-2018	07:50:09	541	18.88	XAMS	639652
13-Jun-2018	07:49:46	86	18.88	XAMS	638885
13-Jun-2018	07:46:28	626	18.9	XAMS	632102
13-Jun-2018	07:44:40	541	18.9	XAMS	628621
13-Jun-2018	07:42:53	642	18.92	XAMS	625535
13-Jun-2018	07:39:48	282	18.93	XAMS	619466
13-Jun-2018	07:39:48	346	18.93	XAMS	619464
13-Jun-2018	07:36:57	607	18.945	XAMS	614156
13-Jun-2018	07:34:39	600	18.945	XAMS	609111
13-Jun-2018	07:34:00	210	18.95	XAMS	607816
13-Jun-2018	07:33:23	357	18.95	XAMS	606735
13-Jun-2018	07:32:42	594	18.955	XAMS	604903
13-Jun-2018	07:28:56	610	18.955	XAMS	597007
13-Jun-2018	07:28:46	576	18.96	XAMS	596648
13-Jun-2018	07:26:48	566	18.97	XAMS	592735
13-Jun-2018	07:25:12	308	18.975	XAMS	588856
13-Jun-2018	07:25:12	318	18.975	XAMS	588854
13-Jun-2018	07:22:02	318	18.98	XAMS	582439
13-Jun-2018	07:22:02	211	18.98	XAMS	582437
13-Jun-2018	07:20:35	108	18.98	XAMS	579273
13-Jun-2018	07:20:28	48	18.98	XAMS	579058
13-Jun-2018	07:19:52	389	18.98	XAMS	577720
13-Jun-2018	07:17:12	586	18.98	XAMS	572784
13-Jun-2018	07:17:11	460	18.985	XAMS	572714
13-Jun-2018	07:17:11	180	18.985	XAMS	572716
13-Jun-2018	07:12:14	431	18.94	XAMS	563767
13-Jun-2018	07:12:13	182	18.94	XAMS	563741
13-Jun-2018	07:11:18	568	18.955	XAMS	562030
13-Jun-2018	07:11:15	218	18.96	XAMS	561935
13-Jun-2018	07:11:15	414	18.96	XAMS	561933
13-Jun-2018	07:10:42	586	18.97	XAMS	560933
13-Jun-2018	07:07:51	581	18.98	XAMS	555546
13-Jun-2018	07:07:51	581	18.98	XAMS	555544
13-Jun-2018	07:03:39	598	18.965	XAMS	547376
13-Jun-2018	07:03:39	403	18.965	XAMS	547374
13-Jun-2018	07:03:27	390	18.965	XAMS	546995
13-Jun-2018	07:01:28	880	18.93	XAMS	541741

 

END

 

 

POSSFAFMDFASEFM