Transaction in Own Shares

RNS Number : 0302R

RELX PLC

11 June 2018

 

11 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 118,560 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1683.9058 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,674,162 ordinary shares in treasury, and has 1,048,487,543 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,596,376 shares.

RELX NV announces that today it purchased through UBS Limited 105,561 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.9596 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,451,489 ordinary shares in treasury, and has 934,063,497 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,888,389 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:	11 June 2018
Number of ordinary shares purchased:	118,560
Volume weighted average price paid per share (p):	1683.9058

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
11-Jun-2018	15:28:02	717	1690.50	XLON	1152265
11-Jun-2018	15:28:02	583	1690.50	XLON	1152263
11-Jun-2018	15:28:02	337	1690.50	XLON	1152261
11-Jun-2018	15:26:30	1,489	1689.50	XLON	1148620
11-Jun-2018	15:26:02	637	1690.00	XLON	1147410
11-Jun-2018	15:24:09	101	1690.00	XLON	1141559
11-Jun-2018	15:24:09	902	1690.00	XLON	1141557
11-Jun-2018	15:24:09	32	1690.00	XLON	1141555
11-Jun-2018	15:24:09	403	1690.00	XLON	1141553
11-Jun-2018	15:20:33	719	1689.00	XLON	1130937
11-Jun-2018	15:20:33	1,001	1689.00	XLON	1130935
11-Jun-2018	15:20:01	42	1689.00	XLON	1129302
11-Jun-2018	15:19:03	251	1689.50	XLON	1125865
11-Jun-2018	15:19:03	460	1689.50	XLON	1125863
11-Jun-2018	15:14:07	384	1688.50	XLON	1112826
11-Jun-2018	15:14:07	382	1688.50	XLON	1112824
11-Jun-2018	15:11:11	761	1688.00	XLON	1106111
11-Jun-2018	15:08:56	785	1688.00	XLON	1100794
11-Jun-2018	15:06:30	634	1688.00	XLON	1096002
11-Jun-2018	15:06:30	40	1688.00	XLON	1096000
11-Jun-2018	15:04:10	784	1688.50	XLON	1090292
11-Jun-2018	15:02:31	225	1688.00	XLON	1086453
11-Jun-2018	15:02:16	19	1688.00	XLON	1085905
11-Jun-2018	15:02:16	91	1688.00	XLON	1085903
11-Jun-2018	15:01:14	672	1687.50	XLON	1083425
11-Jun-2018	15:00:23	655	1687.50	XLON	1080989
11-Jun-2018	14:59:38	404	1687.50	XLON	1077511
11-Jun-2018	14:59:38	504	1687.50	XLON	1077509
11-Jun-2018	14:56:11	801	1687.00	XLON	1070539
11-Jun-2018	14:55:54	763	1687.50	XLON	1069845
11-Jun-2018	14:53:49	763	1687.50	XLON	1065957
11-Jun-2018	14:51:12	699	1686.00	XLON	1059845
11-Jun-2018	14:51:12	653	1686.00	XLON	1059843
11-Jun-2018	14:50:10	78	1686.00	XLON	1057753
11-Jun-2018	14:46:34	664	1685.50	XLON	1050390
11-Jun-2018	14:46:34	107	1685.50	XLON	1050388
11-Jun-2018	14:45:51	938	1685.00	XLON	1048510
11-Jun-2018	14:44:13	690	1685.00	XLON	1044607
11-Jun-2018	14:44:13	638	1685.00	XLON	1044605
11-Jun-2018	14:35:05	281	1684.50	XLON	1025321
11-Jun-2018	14:35:03	499	1684.50	XLON	1025184
11-Jun-2018	14:34:20	792	1684.50	XLON	1023243
11-Jun-2018	14:28:28	724	1685.50	XLON	1010574
11-Jun-2018	14:28:04	112	1686.00	XLON	1009815
11-Jun-2018	14:28:04	614	1686.00	XLON	1009811
11-Jun-2018	14:24:20	652	1684.50	XLON	1001429
11-Jun-2018	14:23:11	723	1684.00	XLON	999000
11-Jun-2018	14:19:38	677	1682.50	XLON	991528
11-Jun-2018	14:16:53	653	1681.50	XLON	985795
11-Jun-2018	14:15:59	682	1683.00	XLON	983573
11-Jun-2018	14:15:58	663	1683.50	XLON	983528
11-Jun-2018	14:15:58	752	1683.50	XLON	983526
11-Jun-2018	14:11:09	707	1683.50	XLON	973289
11-Jun-2018	14:09:11	445	1683.50	XLON	969493
11-Jun-2018	14:09:11	365	1683.50	XLON	969491
11-Jun-2018	14:03:58	682	1682.00	XLON	957850
11-Jun-2018	14:03:58	92	1682.00	XLON	957848
11-Jun-2018	14:01:52	204	1682.50	XLON	953364
11-Jun-2018	14:01:52	176	1682.50	XLON	953360
11-Jun-2018	14:01:52	407	1682.50	XLON	953358
11-Jun-2018	14:00:19	507	1682.50	XLON	950752
11-Jun-2018	14:00:19	240	1682.50	XLON	950750
11-Jun-2018	13:57:37	746	1681.50	XLON	945119
11-Jun-2018	13:55:00	643	1682.00	XLON	939912
11-Jun-2018	13:54:12	24	1682.00	XLON	938295
11-Jun-2018	13:53:46	751	1682.50	XLON	937539
11-Jun-2018	13:52:09	741	1683.00	XLON	934848
11-Jun-2018	13:48:23	476	1683.50	XLON	927183
11-Jun-2018	13:48:04	200	1683.50	XLON	926471
11-Jun-2018	13:46:31	790	1683.50	XLON	923618
11-Jun-2018	13:45:37	314	1683.50	XLON	921952
11-Jun-2018	13:45:37	445	1683.50	XLON	921954
11-Jun-2018	13:44:34	768	1683.00	XLON	919681
11-Jun-2018	13:44:34	773	1683.00	XLON	919679
11-Jun-2018	13:35:50	663	1682.50	XLON	901374
11-Jun-2018	13:32:54	709	1682.50	XLON	895600
11-Jun-2018	13:32:05	31	1683.00	XLON	893726
11-Jun-2018	13:32:05	112	1683.00	XLON	893724
11-Jun-2018	13:31:41	93	1683.00	XLON	892931
11-Jun-2018	13:31:40	453	1683.00	XLON	892844
11-Jun-2018	13:30:23	741	1683.00	XLON	889878
11-Jun-2018	13:29:54	641	1683.50	XLON	886815
11-Jun-2018	13:24:40	655	1683.00	XLON	879394
11-Jun-2018	13:20:30	718	1683.50	XLON	874082
11-Jun-2018	13:17:56	704	1684.00	XLON	870822
11-Jun-2018	13:16:02	654	1684.00	XLON	868689
11-Jun-2018	13:15:13	736	1683.50	XLON	867781
11-Jun-2018	13:10:14	424	1683.50	XLON	862211
11-Jun-2018	13:10:14	347	1683.50	XLON	862209
11-Jun-2018	13:09:31	755	1683.50	XLON	861397
11-Jun-2018	13:02:01	683	1682.00	XLON	853006
11-Jun-2018	12:55:30	622	1681.00	XLON	845627
11-Jun-2018	12:55:30	97	1681.00	XLON	845625
11-Jun-2018	12:53:48	670	1681.00	XLON	844011
11-Jun-2018	12:48:57	712	1681.50	XLON	839258
11-Jun-2018	12:44:56	751	1681.00	XLON	835217
11-Jun-2018	12:44:01	728	1681.50	XLON	834402
11-Jun-2018	12:39:49	708	1680.00	XLON	830511
11-Jun-2018	12:39:48	780	1680.50	XLON	830501
11-Jun-2018	12:31:10	642	1679.50	XLON	821460
11-Jun-2018	12:29:40	650	1679.50	XLON	820040
11-Jun-2018	12:23:55	680	1679.00	XLON	814265
11-Jun-2018	12:19:55	260	1679.50	XLON	810294
11-Jun-2018	12:19:55	463	1679.50	XLON	810292
11-Jun-2018	12:17:47	681	1679.50	XLON	808550
11-Jun-2018	12:17:47	33	1679.50	XLON	808548
11-Jun-2018	12:13:32	671	1680.00	XLON	804732
11-Jun-2018	12:07:20	769	1680.50	XLON	798970
11-Jun-2018	11:58:13	776	1681.00	XLON	790431
11-Jun-2018	11:53:37	399	1681.50	XLON	786393
11-Jun-2018	11:53:37	245	1681.50	XLON	786391
11-Jun-2018	11:45:57	487	1681.50	XLON	779199
11-Jun-2018	11:45:57	254	1681.50	XLON	779197
11-Jun-2018	11:44:23	738	1682.00	XLON	777644
11-Jun-2018	11:39:33	750	1682.50	XLON	773606
11-Jun-2018	11:38:40	732	1683.00	XLON	772776
11-Jun-2018	11:24:01	200	1682.00	XLON	760354
11-Jun-2018	11:24:01	589	1682.00	XLON	760352
11-Jun-2018	11:19:36	103	1682.50	XLON	756462
11-Jun-2018	11:19:36	571	1682.50	XLON	756460
11-Jun-2018	11:14:22	699	1683.00	XLON	752224
11-Jun-2018	11:12:45	182	1684.00	XLON	750359
11-Jun-2018	11:12:45	746	1684.00	XLON	750338
11-Jun-2018	11:04:01	738	1683.00	XLON	742001
11-Jun-2018	11:03:00	745	1683.50	XLON	741033
11-Jun-2018	11:03:00	574	1683.50	XLON	741031
11-Jun-2018	11:02:30	171	1683.50	XLON	740621
11-Jun-2018	11:02:30	258	1683.50	XLON	740600
11-Jun-2018	10:53:27	738	1683.50	XLON	732478
11-Jun-2018	10:46:14	722	1683.50	XLON	726507
11-Jun-2018	10:39:45	43	1684.00	XLON	721369
11-Jun-2018	10:39:45	578	1684.00	XLON	721361
11-Jun-2018	10:39:37	64	1684.00	XLON	721258
11-Jun-2018	10:39:21	339	1684.00	XLON	721104
11-Jun-2018	10:39:21	341	1684.00	XLON	721092
11-Jun-2018	10:28:19	759	1682.50	XLON	711184
11-Jun-2018	10:28:19	6	1682.50	XLON	711182
11-Jun-2018	10:22:44	783	1682.50	XLON	705768
11-Jun-2018	10:18:19	11	1682.50	XLON	701868
11-Jun-2018	10:18:19	500	1682.50	XLON	701866
11-Jun-2018	10:18:19	236	1682.50	XLON	701864
11-Jun-2018	10:16:34	642	1682.50	XLON	700008
11-Jun-2018	10:08:04	787	1681.50	XLON	692365
11-Jun-2018	10:02:24	272	1682.00	XLON	687380
11-Jun-2018	10:02:18	209	1682.00	XLON	687296
11-Jun-2018	10:02:18	269	1682.00	XLON	687284
11-Jun-2018	09:57:16	584	1682.50	XLON	681426
11-Jun-2018	09:56:39	208	1682.50	XLON	680671
11-Jun-2018	09:54:01	495	1682.50	XLON	677914
11-Jun-2018	09:50:20	45	1681.50	XLON	673148
11-Jun-2018	09:50:20	505	1681.50	XLON	673146
11-Jun-2018	09:50:15	52	1681.50	XLON	673049
11-Jun-2018	09:46:06	527	1682.00	XLON	668145
11-Jun-2018	09:46:05	206	1682.00	XLON	668117
11-Jun-2018	09:43:55	414	1682.50	XLON	665857
11-Jun-2018	09:43:55	245	1682.50	XLON	665855
11-Jun-2018	09:40:56	631	1685.00	XLON	662421
11-Jun-2018	09:40:56	49	1685.00	XLON	662423
11-Jun-2018	09:34:18	790	1685.00	XLON	653887
11-Jun-2018	09:33:09	680	1685.50	XLON	652463
11-Jun-2018	09:30:07	49	1685.00	XLON	648907
11-Jun-2018	09:26:51	644	1685.00	XLON	644720
11-Jun-2018	09:23:12	787	1686.50	XLON	640625
11-Jun-2018	09:20:52	637	1688.00	XLON	638379
11-Jun-2018	09:12:20	39	1689.00	XLON	629223
11-Jun-2018	09:12:20	750	1689.00	XLON	629221
11-Jun-2018	09:11:29	642	1689.50	XLON	628333
11-Jun-2018	09:09:31	780	1689.50	XLON	626303
11-Jun-2018	09:07:29	726	1689.50	XLON	623893
11-Jun-2018	09:04:56	716	1689.00	XLON	620685
11-Jun-2018	08:58:23	650	1688.00	XLON	611900
11-Jun-2018	08:49:53	780	1688.50	XLON	599985
11-Jun-2018	08:46:39	710	1688.50	XLON	595501
11-Jun-2018	08:41:29	787	1688.50	XLON	588200
11-Jun-2018	08:39:27	756	1688.00	XLON	585731
11-Jun-2018	08:37:01	250	1687.50	XLON	582492
11-Jun-2018	08:37:01	500	1687.50	XLON	582490
11-Jun-2018	08:37:01	86	1687.50	XLON	582488
11-Jun-2018	08:37:01	751	1687.50	XLON	582486
11-Jun-2018	08:36:45	866	1688.00	XLON	582036
11-Jun-2018	08:32:47	234	1684.00	XLON	576088
11-Jun-2018	08:32:47	454	1684.00	XLON	576086
11-Jun-2018	08:32:24	701	1684.50	XLON	575282
11-Jun-2018	08:32:05	521	1684.50	XLON	574812
11-Jun-2018	08:32:05	262	1684.50	XLON	574810
11-Jun-2018	08:26:22	499	1683.00	XLON	567545
11-Jun-2018	08:26:22	248	1683.00	XLON	567543
11-Jun-2018	08:23:01	721	1684.50	XLON	563232
11-Jun-2018	08:19:19	712	1684.00	XLON	558200
11-Jun-2018	08:15:54	735	1684.00	XLON	553417
11-Jun-2018	08:12:24	738	1682.50	XLON	548874
11-Jun-2018	08:07:48	786	1683.50	XLON	540808
11-Jun-2018	08:05:44	685	1684.00	XLON	537694
11-Jun-2018	08:04:48	676	1684.50	XLON	536337
11-Jun-2018	07:56:26	660	1684.00	XLON	520140
11-Jun-2018	07:53:54	730	1684.50	XLON	515567
11-Jun-2018	07:52:35	377	1684.50	XLON	513169
11-Jun-2018	07:52:35	338	1684.50	XLON	513167
11-Jun-2018	07:48:51	693	1683.50	XLON	505958
11-Jun-2018	07:48:22	779	1684.00	XLON	505221
11-Jun-2018	07:46:52	696	1682.50	XLON	501991
11-Jun-2018	07:44:45	755	1681.00	XLON	498252
11-Jun-2018	07:36:40	707	1679.50	XLON	484372
11-Jun-2018	07:34:52	654	1678.00	XLON	480869
11-Jun-2018	07:33:51	54	1678.50	XLON	479099
11-Jun-2018	07:33:51	669	1678.50	XLON	479097
11-Jun-2018	07:33:23	558	1679.00	XLON	478296
11-Jun-2018	07:33:23	98	1679.00	XLON	478294
11-Jun-2018	07:30:41	720	1678.50	XLON	473431
11-Jun-2018	07:29:34	658	1678.50	XLON	471221
11-Jun-2018	07:26:58	772	1678.00	XLON	465732
11-Jun-2018	07:25:20	63	1679.50	XLON	463028
11-Jun-2018	07:25:20	709	1679.50	XLON	463026
11-Jun-2018	07:24:13	772	1680.50	XLON	460934
11-Jun-2018	07:21:34	265	1680.50	XLON	455547
11-Jun-2018	07:21:34	405	1680.50	XLON	455545
11-Jun-2018	07:19:25	688	1680.50	XLON	451314
11-Jun-2018	07:17:08	315	1680.00	XLON	447474
11-Jun-2018	07:17:08	342	1680.00	XLON	447472
11-Jun-2018	07:15:35	668	1680.50	XLON	444786
11-Jun-2018	07:14:03	422	1680.50	XLON	442057
11-Jun-2018	07:14:03	296	1680.50	XLON	442055
11-Jun-2018	07:08:45	743	1681.50	XLON	434042
11-Jun-2018	07:07:23	63	1682.00	XLON	431608
11-Jun-2018	07:07:23	586	1682.00	XLON	431606
11-Jun-2018	07:04:25	793	1677.00	XLON	424812
11-Jun-2018	07:02:56	783	1679.50	XLON	422156

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:	11 June 2018
Number of ordinary shares purchased:	105,561
Volume weighted average price paid per share (€):	18.9596

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
11-Jun-2018	15:28:48	956	19.04	XAMS	1153918
11-Jun-2018	15:27:25	377	19.025	XAMS	1150958
11-Jun-2018	15:26:30	879	19.02	XAMS	1148616
11-Jun-2018	15:26:02	125	19.025	XAMS	1147428
11-Jun-2018	15:26:02	500	19.025	XAMS	1147426
11-Jun-2018	15:25:16	636	19.025	XAMS	1145150
11-Jun-2018	15:24:09	629	19.025	XAMS	1141570
11-Jun-2018	15:23:10	235	19.02	XAMS	1138454
11-Jun-2018	15:23:10	400	19.02	XAMS	1138452
11-Jun-2018	15:19:36	556	19.015	XAMS	1127501
11-Jun-2018	15:19:36	403	19.015	XAMS	1127499
11-Jun-2018	15:19:36	260	19.015	XAMS	1127497
11-Jun-2018	15:17:08	523	19.01	XAMS	1120524
11-Jun-2018	15:15:35	621	19.005	XAMS	1116676
11-Jun-2018	15:14:47	579	19.01	XAMS	1114042
11-Jun-2018	15:14:47	576	19.01	XAMS	1114044
11-Jun-2018	15:09:00	609	19.005	XAMS	1100858
11-Jun-2018	15:08:54	641	19.01	XAMS	1100729
11-Jun-2018	15:05:09	419	19.015	XAMS	1092914
11-Jun-2018	15:05:09	197	19.015	XAMS	1092912
11-Jun-2018	15:04:19	144	19.02	XAMS	1090678
11-Jun-2018	15:04:19	446	19.02	XAMS	1090676
11-Jun-2018	15:04:09	530	19.025	XAMS	1090243
11-Jun-2018	15:04:09	948	19.025	XAMS	1090241
11-Jun-2018	14:59:38	692	19.015	XAMS	1077513
11-Jun-2018	14:56:11	455	19.01	XAMS	1070543
11-Jun-2018	14:56:11	97	19.01	XAMS	1070541
11-Jun-2018	14:55:54	497	19.015	XAMS	1069843
11-Jun-2018	14:55:54	114	19.015	XAMS	1069841
11-Jun-2018	14:55:54	230	19.015	XAMS	1069837
11-Jun-2018	14:55:54	124	19.015	XAMS	1069839
11-Jun-2018	14:55:54	310	19.015	XAMS	1069834
11-Jun-2018	14:49:56	598	19.005	XAMS	1057295
11-Jun-2018	14:48:57	154	19.005	XAMS	1055117
11-Jun-2018	14:48:57	550	19.005	XAMS	1055115
11-Jun-2018	14:48:57	445	19.005	XAMS	1055113
11-Jun-2018	14:48:57	282	19.005	XAMS	1055111
11-Jun-2018	14:47:38	640	19	XAMS	1052607
11-Jun-2018	14:47:38	624	19	XAMS	1052605
11-Jun-2018	14:47:38	213	19	XAMS	1052603
11-Jun-2018	14:47:38	524	19	XAMS	1052601
11-Jun-2018	14:47:38	596	19	XAMS	1052599
11-Jun-2018	14:41:27	595	18.985	XAMS	1038451
11-Jun-2018	14:36:16	607	18.98	XAMS	1027770
11-Jun-2018	14:35:08	570	18.975	XAMS	1025533
11-Jun-2018	14:34:20	648	18.98	XAMS	1023241
11-Jun-2018	14:31:46	524	18.975	XAMS	1017791
11-Jun-2018	14:28:36	620	18.975	XAMS	1010739
11-Jun-2018	14:28:22	784	18.98	XAMS	1010394
11-Jun-2018	14:28:04	607	18.985	XAMS	1009809
11-Jun-2018	14:28:04	526	18.985	XAMS	1009807
11-Jun-2018	14:28:04	1174	18.985	XAMS	1009805
11-Jun-2018	14:16:53	619	18.94	XAMS	985797
11-Jun-2018	14:16:06	619	18.945	XAMS	983955
11-Jun-2018	14:16:05	715	18.95	XAMS	983946
11-Jun-2018	14:15:27	645	18.955	XAMS	982136
11-Jun-2018	14:15:27	606	18.955	XAMS	982134
11-Jun-2018	14:11:09	644	18.95	XAMS	973291
11-Jun-2018	14:05:48	164	18.935	XAMS	961437
11-Jun-2018	14:05:48	434	18.935	XAMS	961435
11-Jun-2018	14:03:09	611	18.93	XAMS	956530
11-Jun-2018	14:02:48	588	18.935	XAMS	955736
11-Jun-2018	14:01:52	550	18.94	XAMS	953354
11-Jun-2018	13:56:02	524	18.93	XAMS	941953
11-Jun-2018	13:54:44	532	18.935	XAMS	939254
11-Jun-2018	13:53:46	523	18.94	XAMS	937541
11-Jun-2018	13:52:23	586	18.945	XAMS	935337
11-Jun-2018	13:48:41	543	18.95	XAMS	927677
11-Jun-2018	13:48:04	567	18.95	XAMS	926467
11-Jun-2018	13:44:36	149	18.95	XAMS	919752
11-Jun-2018	13:44:36	461	18.95	XAMS	919750
11-Jun-2018	13:44:21	529	18.955	XAMS	919383
11-Jun-2018	13:42:19	604	18.96	XAMS	915858
11-Jun-2018	13:37:26	543	18.945	XAMS	906035
11-Jun-2018	13:37:26	585	18.945	XAMS	906033
11-Jun-2018	13:37:10	354	18.95	XAMS	904632
11-Jun-2018	13:34:36	247	18.95	XAMS	898880
11-Jun-2018	13:32:54	585	18.95	XAMS	895602
11-Jun-2018	13:31:05	285	18.96	XAMS	891527
11-Jun-2018	13:31:05	257	18.96	XAMS	891525
11-Jun-2018	13:30:12	214	18.965	XAMS	889239
11-Jun-2018	13:30:12	319	18.965	XAMS	889237
11-Jun-2018	13:29:53	588	18.97	XAMS	886791
11-Jun-2018	13:29:53	38	18.97	XAMS	886789
11-Jun-2018	13:28:36	602	18.965	XAMS	884902
11-Jun-2018	13:25:30	574	18.96	XAMS	880303
11-Jun-2018	13:20:30	371	18.96	XAMS	874086
11-Jun-2018	13:20:30	217	18.96	XAMS	874084
11-Jun-2018	13:18:20	546	18.96	XAMS	871123
11-Jun-2018	13:18:12	383	18.965	XAMS	871010
11-Jun-2018	13:18:12	152	18.965	XAMS	871012
11-Jun-2018	13:15:13	585	18.96	XAMS	867783
11-Jun-2018	13:12:33	598	18.95	XAMS	864805
11-Jun-2018	13:10:30	561	18.95	XAMS	862486
11-Jun-2018	13:09:31	604	18.95	XAMS	861390
11-Jun-2018	13:06:26	600	18.945	XAMS	857925
11-Jun-2018	13:02:01	607	18.93	XAMS	853002
11-Jun-2018	13:01:26	551	18.93	XAMS	852494
11-Jun-2018	12:56:51	600	18.935	XAMS	847088
11-Jun-2018	12:46:10	642	18.93	XAMS	836618
11-Jun-2018	12:44:56	592	18.935	XAMS	835219
11-Jun-2018	12:44:01	545	18.94	XAMS	834408
11-Jun-2018	12:44:01	4	18.94	XAMS	834406
11-Jun-2018	12:44:01	542	18.94	XAMS	834404
11-Jun-2018	12:39:52	664	18.925	XAMS	830544
11-Jun-2018	12:39:48	721	18.925	XAMS	830503
11-Jun-2018	12:32:14	592	18.9	XAMS	822667
11-Jun-2018	12:29:13	555	18.905	XAMS	819567
11-Jun-2018	12:23:52	587	18.9	XAMS	814230
11-Jun-2018	12:20:23	559	18.9	XAMS	810816
11-Jun-2018	12:18:52	620	18.905	XAMS	809297
11-Jun-2018	12:13:49	591	18.91	XAMS	805016
11-Jun-2018	12:10:35	339	18.92	XAMS	802133
11-Jun-2018	12:10:35	257	18.92	XAMS	802131
11-Jun-2018	12:07:20	551	18.915	XAMS	798972
11-Jun-2018	12:06:40	586	18.92	XAMS	798381
11-Jun-2018	11:53:40	572	18.91	XAMS	786465
11-Jun-2018	11:53:35	624	18.915	XAMS	786349
11-Jun-2018	11:44:30	44	18.915	XAMS	777950
11-Jun-2018	11:44:30	511	18.915	XAMS	777948
11-Jun-2018	11:39:57	68	18.915	XAMS	773908
11-Jun-2018	11:39:57	459	18.915	XAMS	773906
11-Jun-2018	11:39:24	535	18.92	XAMS	773372
11-Jun-2018	11:36:06	245	18.92	XAMS	770837
11-Jun-2018	11:36:06	276	18.92	XAMS	770835
11-Jun-2018	11:23:37	592	18.91	XAMS	759976
11-Jun-2018	11:18:19	66	18.93	XAMS	755498
11-Jun-2018	11:18:19	441	18.93	XAMS	755496
11-Jun-2018	11:18:19	66	18.93	XAMS	755494
11-Jun-2018	11:14:20	466	18.935	XAMS	752204
11-Jun-2018	11:14:20	129	18.935	XAMS	752202
11-Jun-2018	11:09:29	275	18.94	XAMS	746861
11-Jun-2018	11:09:29	335	18.94	XAMS	746859
11-Jun-2018	11:03:31	500	18.93	XAMS	741487
11-Jun-2018	11:03:31	7	18.93	XAMS	741485
11-Jun-2018	11:03:31	123	18.93	XAMS	741489
11-Jun-2018	11:00:02	544	18.93	XAMS	738193
11-Jun-2018	10:49:39	72	18.935	XAMS	729392
11-Jun-2018	10:49:39	400	18.935	XAMS	729390
11-Jun-2018	10:49:39	115	18.935	XAMS	729388
11-Jun-2018	10:46:14	526	18.93	XAMS	726509
11-Jun-2018	10:41:14	284	18.93	XAMS	722417
11-Jun-2018	10:41:14	258	18.93	XAMS	722415
11-Jun-2018	10:34:00	638	18.92	XAMS	716588
11-Jun-2018	10:27:16	5	18.915	XAMS	710247
11-Jun-2018	10:27:16	400	18.915	XAMS	710243
11-Jun-2018	10:27:16	174	18.915	XAMS	710241
11-Jun-2018	10:21:28	559	18.92	XAMS	704778
11-Jun-2018	10:18:19	628	18.925	XAMS	701862
11-Jun-2018	10:11:57	443	18.915	XAMS	695974
11-Jun-2018	10:11:57	79	18.915	XAMS	695976
11-Jun-2018	10:04:01	158	18.915	XAMS	688602
11-Jun-2018	10:04:01	448	18.915	XAMS	688600
11-Jun-2018	10:00:39	458	18.92	XAMS	685651
11-Jun-2018	10:00:39	174	18.92	XAMS	685649
11-Jun-2018	09:56:31	69	18.94	XAMS	680538
11-Jun-2018	09:56:31	351	18.94	XAMS	680536
11-Jun-2018	09:56:31	230	18.94	XAMS	680534
11-Jun-2018	09:52:55	547	18.93	XAMS	676741
11-Jun-2018	09:49:30	226	18.925	XAMS	671998
11-Jun-2018	09:48:45	370	18.925	XAMS	671180
11-Jun-2018	09:42:01	214	18.935	XAMS	663694
11-Jun-2018	09:42:01	400	18.935	XAMS	663692
11-Jun-2018	09:37:52	400	18.955	XAMS	658438
11-Jun-2018	09:37:52	201	18.955	XAMS	658440
11-Jun-2018	09:37:52	553	18.955	XAMS	658436
11-Jun-2018	09:37:28	572	18.96	XAMS	658090
11-Jun-2018	09:37:28	590	18.96	XAMS	658088
11-Jun-2018	09:20:57	638	18.98	XAMS	638439
11-Jun-2018	09:17:31	578	18.99	XAMS	634629
11-Jun-2018	09:16:05	552	18.995	XAMS	633410
11-Jun-2018	09:11:36	674	19	XAMS	628475
11-Jun-2018	09:11:29	573	19.005	XAMS	628335
11-Jun-2018	09:09:31	526	19.01	XAMS	626301
11-Jun-2018	09:07:29	525	19.005	XAMS	623895
11-Jun-2018	09:05:04	528	19	XAMS	621296
11-Jun-2018	09:00:33	561	18.98	XAMS	614917
11-Jun-2018	08:53:36	582	18.97	XAMS	605695
11-Jun-2018	08:49:53	590	18.975	XAMS	599977
11-Jun-2018	08:45:49	269	18.975	XAMS	593993
11-Jun-2018	08:45:49	353	18.975	XAMS	593995
11-Jun-2018	08:41:37	643	18.98	XAMS	588353
11-Jun-2018	08:39:53	535	18.97	XAMS	586254
11-Jun-2018	08:39:27	527	18.975	XAMS	585729
11-Jun-2018	08:32:24	542	18.955	XAMS	575276
11-Jun-2018	08:30:52	46	18.955	XAMS	573128
11-Jun-2018	08:30:52	557	18.955	XAMS	573126
11-Jun-2018	08:23:52	533	18.98	XAMS	564226
11-Jun-2018	08:19:19	553	18.975	XAMS	558198
11-Jun-2018	08:16:07	596	18.97	XAMS	553688
11-Jun-2018	08:15:28	525	18.975	XAMS	552982
11-Jun-2018	08:12:24	590	18.955	XAMS	548872
11-Jun-2018	08:07:06	648	18.97	XAMS	539788
11-Jun-2018	08:04:48	534	18.98	XAMS	536334
11-Jun-2018	08:03:25	617	18.985	XAMS	534331
11-Jun-2018	07:58:55	3	18.98	XAMS	526093
11-Jun-2018	07:58:55	519	18.98	XAMS	526095
11-Jun-2018	07:56:26	526	18.98	XAMS	520142
11-Jun-2018	07:54:54	466	18.98	XAMS	517187
11-Jun-2018	07:54:54	117	18.98	XAMS	517185
11-Jun-2018	07:53:54	363	18.985	XAMS	515573
11-Jun-2018	07:53:54	149	18.985	XAMS	515571
11-Jun-2018	07:53:54	131	18.985	XAMS	515569
11-Jun-2018	07:52:57	109	18.985	XAMS	513715
11-Jun-2018	07:52:57	469	18.985	XAMS	513713
11-Jun-2018	07:48:51	452	18.965	XAMS	505962
11-Jun-2018	07:48:51	167	18.965	XAMS	505960
11-Jun-2018	07:48:19	540	18.97	XAMS	505156
11-Jun-2018	07:43:58	561	18.935	XAMS	496999
11-Jun-2018	07:40:53	557	18.92	XAMS	491863
11-Jun-2018	07:37:25	316	18.925	XAMS	485608
11-Jun-2018	07:37:25	207	18.925	XAMS	485610
11-Jun-2018	07:36:36	565	18.93	XAMS	484277
11-Jun-2018	07:34:33	104	18.915	XAMS	480329
11-Jun-2018	07:34:33	400	18.915	XAMS	480327
11-Jun-2018	07:34:33	69	18.915	XAMS	480325
11-Jun-2018	07:30:38	605	18.91	XAMS	473296
11-Jun-2018	07:25:57	158	18.915	XAMS	464259
11-Jun-2018	07:25:57	418	18.915	XAMS	464257
11-Jun-2018	07:25:20	564	18.925	XAMS	463024
11-Jun-2018	07:24:13	429	18.935	XAMS	460932
11-Jun-2018	07:24:13	163	18.935	XAMS	460930
11-Jun-2018	07:22:33	153	18.93	XAMS	457824
11-Jun-2018	07:22:33	264	18.93	XAMS	457822
11-Jun-2018	07:22:33	121	18.93	XAMS	457820
11-Jun-2018	07:19:25	532	18.92	XAMS	451316
11-Jun-2018	07:18:57	548	18.925	XAMS	450549
11-Jun-2018	07:17:08	609	18.92	XAMS	447470
11-Jun-2018	07:15:32	571	18.92	XAMS	444676
11-Jun-2018	07:14:01	551	18.92	XAMS	442012
11-Jun-2018	07:13:59	85	18.92	XAMS	441952
11-Jun-2018	07:09:07	564	18.925	XAMS	434555
11-Jun-2018	07:09:07	159	18.93	XAMS	434552
11-Jun-2018	07:09:07	408	18.93	XAMS	434550
11-Jun-2018	07:07:23	27	18.94	XAMS	431604
11-Jun-2018	07:07:23	578	18.94	XAMS	431602
11-Jun-2018	07:07:12	590	18.945	XAMS	431148
11-Jun-2018	07:02:56	371	18.92	XAMS	422147
11-Jun-2018	07:02:56	170	18.92	XAMS	422145
11-Jun-2018	07:02:55	603	18.925	XAMS	422112

 

END

 

 

POSSFFFMFFASEFM