Transaction in Own Shares

RNS Number : 7606C

Hammerson PLC

03 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

3 October 2018

The Company announces that on 2 October 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:

No. of shares	Venue	Highest price paid (p)	Lowest price paid (p)	VWAP paid per share (p)
219,000	London Stock Exchange	460.0000	453.7000	457.7734
Total: 219,000				457.7734

These share purchases form part of the Company's share buyback programme (the "Programme"), which is expected to be completed over the period from 24 July 2018 to 19 July 2019, details of which were announced on 24 July 2018.

Following cancellation of the above shares repurchased, the Company will have 780,415,867 ordinary shares in issue.

In accordance with the Market Abuse Regulation 596/2014/EU, the schedule below contains detailed information about the purchases made as part of the Programme.

Barbara Lees

Deputy Company Secretary

[phone]

The announcement above has also been released on the SENS system of the Johannesburg Stock Exchange.

Transaction details - ordinary shares of 25 pence each:

Issuer name: Hammerson plc

Classification: 2.4. Acquisition or disposal of the issuer's own shares

LEI: 213800G1C9KKVVDN1A60

ISIN: GB0004065016

Intermediary name: Deutsche Bank AG, London Branch

Intermediary Code: DEUTGB2L

Timezone: GMT

Currency: GBP

Schedule of purchases - aggregated information:

Date of purchase: 2 September 2018

Number of ordinary shares purchased: 219,000
Volume weighted average price paid per share (p): 457.7734

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
02/10/2018	08:05:51	736	457.9	LONX	00548259258TRLO1
02/10/2018	08:05:51	215	457.9	LONX	00548259259TRLO1
02/10/2018	08:05:52	52	458.4	LONX	00548259264TRLO1
02/10/2018	08:05:53	24	458.4	LONX	00548259272TRLO1
02/10/2018	08:05:53	510	458.4	LONX	00548259271TRLO1
02/10/2018	08:05:56	425	458.1	LONX	00548259325TRLO1
02/10/2018	08:11:17	844	457.5	LONX	00548261178TRLO1
02/10/2018	08:14:15	261	457.9	LONX	00548262539TRLO1
02/10/2018	08:14:15	519	457.9	LONX	00548262538TRLO1
02/10/2018	08:15:52	5	457.8	LONX	00548263105TRLO1
02/10/2018	08:16:19	6	458.2	LONX	00548263267TRLO1
02/10/2018	08:16:19	417	458	LONX	00548263268TRLO1
02/10/2018	08:16:19	513	458	LONX	00548263269TRLO1
02/10/2018	08:20:23	779	459.7	LONX	00548265588TRLO1
02/10/2018	08:20:33	413	459.3	LONX	00548265633TRLO1
02/10/2018	08:22:22	413	458.4	LONX	00548266290TRLO1
02/10/2018	08:23:18	413	458.4	LONX	00548266457TRLO1
02/10/2018	08:25:49	414	458	LONX	00548267144TRLO1
02/10/2018	08:25:49	8	458	LONX	00548267145TRLO1
02/10/2018	08:25:49	406	458	LONX	00548267146TRLO1
02/10/2018	08:29:31	826	458	LONX	00548268827TRLO1
02/10/2018	08:30:35	262	457.6	LONX	00548269166TRLO1
02/10/2018	08:32:28	151	457.6	LONX	00548269843TRLO1
02/10/2018	08:32:28	11	457.6	LONX	00548269844TRLO1
02/10/2018	08:32:28	400	457.6	LONX	00548269845TRLO1
02/10/2018	08:35:00	198	458.3	LONX	00548270848TRLO1
02/10/2018	08:35:00	2	458.3	LONX	00548270847TRLO1
02/10/2018	08:35:35	66	458.3	LONX	00548271093TRLO1
02/10/2018	08:35:35	3	458.3	LONX	00548271092TRLO1
02/10/2018	08:35:40	283	458.6	LONX	00548271154TRLO1
02/10/2018	08:35:50	64	458.5	LONX	00548271200TRLO1
02/10/2018	08:35:50	760	458.5	LONX	00548271201TRLO1
02/10/2018	08:36:12	59	459.2	LONX	00548271347TRLO1
02/10/2018	08:36:12	637	459.2	LONX	00548271346TRLO1
02/10/2018	08:36:12	534	459.2	LONX	00548271348TRLO1
02/10/2018	08:36:18	410	458.8	LONX	00548271364TRLO1
02/10/2018	08:40:00	176	459.2	LONX	00548273199TRLO1
02/10/2018	08:40:00	216	459.2	LONX	00548273198TRLO1
02/10/2018	08:40:00	615	459.2	LONX	00548273206TRLO1
02/10/2018	08:41:10	176	459	LONX	00548273939TRLO1
02/10/2018	08:41:10	300	459	LONX	00548273938TRLO1
02/10/2018	08:41:10	401	459	LONX	00548273942TRLO1
02/10/2018	08:41:10	6	458.9	LONX	00548273941TRLO1
02/10/2018	08:41:10	3	458.9	LONX	00548273940TRLO1
02/10/2018	08:45:01	409	458.2	LONX	00548275010TRLO1
02/10/2018	08:47:59	466	458.5	LONX	00548276285TRLO1
02/10/2018	08:47:59	371	458.3	LONX	00548276287TRLO1
02/10/2018	08:47:59	581	458.7	LONX	00548276288TRLO1
02/10/2018	08:49:28	407	458.5	LONX	00548276833TRLO1
02/10/2018	08:53:47	406	458.4	LONX	00548278071TRLO1
02/10/2018	08:55:22	405	458	LONX	00548278492TRLO1
02/10/2018	08:57:29	404	457.5	LONX	00548279078TRLO1
02/10/2018	08:59:56	131	457.6	LONX	00548280080TRLO1
02/10/2018	08:59:56	509	457.6	LONX	00548280081TRLO1
02/10/2018	08:59:56	213	457.9	LONX	00548280084TRLO1
02/10/2018	08:59:56	8	457.8	LONX	00548280083TRLO1
02/10/2018	08:59:56	1149	457.7	LONX	00548280082TRLO1
02/10/2018	09:00:06	402	457.7	LONX	00548280113TRLO1
02/10/2018	09:01:03	1056	458.1	LONX	00548280317TRLO1
02/10/2018	09:01:09	614	458.2	LONX	00548280341TRLO1
02/10/2018	09:01:09	300	458.2	LONX	00548280340TRLO1
02/10/2018	09:01:19	416	458.9	LONX	00548280359TRLO1
02/10/2018	09:01:19	498	458.9	LONX	00548280360TRLO1
02/10/2018	09:01:26	413	459.4	LONX	00548280367TRLO1
02/10/2018	09:01:26	147	459.3	LONX	00548280366TRLO1
02/10/2018	09:01:26	402	459.4	LONX	00548280368TRLO1
02/10/2018	09:01:36	594	459	LONX	00548280380TRLO1
02/10/2018	09:02:00	402	458.6	LONX	00548280458TRLO1
02/10/2018	09:02:01	402	458.2	LONX	00548280485TRLO1
02/10/2018	09:02:01	2	458.5	LONX	00548280486TRLO1
02/10/2018	09:02:01	402	458.2	LONX	00548280487TRLO1
02/10/2018	09:02:09	538	458	LONX	00548280529TRLO1
02/10/2018	09:02:41	403	457.8	LONX	00548280623TRLO1
02/10/2018	09:03:58	582	457.7	LONX	00548280781TRLO1
02/10/2018	09:05:42	3	457.5	LONX	00548281295TRLO1
02/10/2018	09:05:42	731	457.5	LONX	00548281294TRLO1
02/10/2018	09:08:25	852	457.7	LONX	00548281892TRLO1
02/10/2018	09:09:10	408	457.6	LONX	00548282004TRLO1
02/10/2018	09:10:11	176	457.4	LONX	00548282252TRLO1
02/10/2018	09:10:11	65	457.4	LONX	00548282251TRLO1
02/10/2018	09:10:11	167	457.4	LONX	00548282253TRLO1
02/10/2018	09:11:09	802	457.3	LONX	00548282443TRLO1
02/10/2018	09:11:48	535	457	LONX	00548282548TRLO1
02/10/2018	09:13:49	614	457	LONX	00548283422TRLO1
02/10/2018	09:16:21	938	457.4	LONX	00548283946TRLO1
02/10/2018	09:19:00	22	457.7	LONX	00548284427TRLO1
02/10/2018	09:19:00	372	457.7	LONX	00548284426TRLO1
02/10/2018	09:19:00	353	457.7	LONX	00548284424TRLO1
02/10/2018	09:19:30	136	457.5	LONX	00548284481TRLO1
02/10/2018	09:19:30	438	457.5	LONX	00548284482TRLO1
02/10/2018	09:21:53	293	457.3	LONX	00548285060TRLO1
02/10/2018	09:22:06	143	457.3	LONX	00548285107TRLO1
02/10/2018	09:22:31	2	457.2	LONX	00548285214TRLO1
02/10/2018	09:22:31	525	457.2	LONX	00548285215TRLO1
02/10/2018	09:23:17	538	457	LONX	00548285367TRLO1
02/10/2018	09:24:25	558	456.8	LONX	00548285685TRLO1
02/10/2018	09:25:28	460	457.1	LONX	00548286013TRLO1
02/10/2018	09:28:51	908	457.3	LONX	00548286790TRLO1
02/10/2018	09:28:51	336	457.3	LONX	00548286789TRLO1
02/10/2018	09:28:51	86	457.3	LONX	00548286788TRLO1
02/10/2018	09:31:42	86	457.4	LONX	00548287866TRLO1
02/10/2018	09:31:42	1108	457.4	LONX	00548287865TRLO1
02/10/2018	09:31:42	2	457.4	LONX	00548287864TRLO1
02/10/2018	09:32:18	467	457.1	LONX	00548288082TRLO1
02/10/2018	09:33:44	533	456.3	LONX	00548288518TRLO1
02/10/2018	09:37:02	3	456.4	LONX	00548289435TRLO1
02/10/2018	09:37:02	627	456.5	LONX	00548289436TRLO1
02/10/2018	09:37:08	890	456.4	LONX	00548289509TRLO1
02/10/2018	09:38:39	478	456.2	LONX	00548290061TRLO1
02/10/2018	09:40:36	202	455.9	LONX	00548290695TRLO1
02/10/2018	09:40:36	658	455.9	LONX	00548290696TRLO1
02/10/2018	09:42:09	454	455.9	LONX	00548291056TRLO1
02/10/2018	09:44:34	640	456.2	LONX	00548291530TRLO1
02/10/2018	09:44:34	550	456.2	LONX	00548291531TRLO1
02/10/2018	09:48:11	391	456.3	LONX	00548292593TRLO1
02/10/2018	09:48:11	900	456.3	LONX	00548292592TRLO1
02/10/2018	09:48:57	471	456	LONX	00548292761TRLO1
02/10/2018	09:50:13	519	455.7	LONX	00548293305TRLO1
02/10/2018	09:54:56	3	455.7	LONX	00548295097TRLO1
02/10/2018	09:54:56	785	455.8	LONX	00548295099TRLO1
02/10/2018	09:54:56	331	455.8	LONX	00548295098TRLO1
02/10/2018	09:55:58	647	455.7	LONX	00548295345TRLO1
02/10/2018	09:56:36	476	455.6	LONX	00548295458TRLO1
02/10/2018	10:00:23	300	455.2	LONX	00548296258TRLO1
02/10/2018	10:00:23	854	455.2	LONX	00548296257TRLO1
02/10/2018	10:01:24	450	455.1	LONX	00548296444TRLO1
02/10/2018	10:02:03	516	454.7	LONX	00548296643TRLO1
02/10/2018	10:04:39	840	454.3	LONX	00548297173TRLO1
02/10/2018	10:09:37	1078	454.1	LONX	00548298683TRLO1
02/10/2018	10:09:37	415	454.1	LONX	00548298682TRLO1
02/10/2018	10:09:37	313	454.1	LONX	00548298681TRLO1
02/10/2018	10:11:41	540	454	LONX	00548299143TRLO1
02/10/2018	10:13:50	574	454	LONX	00548299565TRLO1
02/10/2018	10:15:54	549	453.8	LONX	00548300087TRLO1
02/10/2018	10:16:20	610	453.7	LONX	00548300194TRLO1
02/10/2018	10:16:20	50	453.7	LONX	00548300195TRLO1
02/10/2018	10:22:34	17	454.6	LONX	00548301725TRLO1
02/10/2018	10:22:34	440	454.6	LONX	00548301724TRLO1
02/10/2018	10:25:25	434	455.1	LONX	00548302479TRLO1
02/10/2018	10:25:47	754	455	LONX	00548302557TRLO1
02/10/2018	10:28:24	530	455.2	LONX	00548303241TRLO1
02/10/2018	10:28:48	490	455.1	LONX	00548303308TRLO1
02/10/2018	10:29:58	479	454.8	LONX	00548303507TRLO1
02/10/2018	10:34:11	158	454.5	LONX	00548304291TRLO1
02/10/2018	10:34:11	1250	454.5	LONX	00548304290TRLO1
02/10/2018	10:38:05	317	454.6	LONX	00548305085TRLO1
02/10/2018	10:38:05	728	454.6	LONX	00548305084TRLO1
02/10/2018	10:38:05	377	454.6	LONX	00548305083TRLO1
02/10/2018	10:42:04	412	454.5	LONX	00548305718TRLO1
02/10/2018	10:42:04	861	454.5	LONX	00548305717TRLO1
02/10/2018	10:43:09	645	454.6	LONX	00548305869TRLO1
02/10/2018	10:45:08	550	455.2	LONX	00548306230TRLO1
02/10/2018	10:49:38	201	455.4	LONX	00548307384TRLO1
02/10/2018	10:49:38	1250	455.4	LONX	00548307383TRLO1
02/10/2018	10:51:13	652	455.6	LONX	00548307701TRLO1
02/10/2018	10:53:19	640	455.5	LONX	00548308015TRLO1
02/10/2018	10:56:45	531	455.7	LONX	00548308444TRLO1
02/10/2018	10:56:45	627	455.6	LONX	00548308443TRLO1
02/10/2018	11:01:00	308	455.9	LONX	00548309384TRLO1
02/10/2018	11:01:00	1250	455.9	LONX	00548309383TRLO1
02/10/2018	11:03:51	493	455.8	LONX	00548309841TRLO1
02/10/2018	11:05:06	770	456.3	LONX	00548310131TRLO1
02/10/2018	11:05:58	584	456.3	LONX	00548310331TRLO1
02/10/2018	11:11:30	1621	456.7	LONX	00548311988TRLO1
02/10/2018	11:13:02	570	457.1	LONX	00548312247TRLO1
02/10/2018	11:14:43	588	457	LONX	00548312429TRLO1
02/10/2018	11:20:10	99	457.6	LONX	00548313500TRLO1
02/10/2018	11:20:10	1643	457.6	LONX	00548313499TRLO1
02/10/2018	11:22:16	548	457.4	LONX	00548313824TRLO1
02/10/2018	11:24:58	571	457.1	LONX	00548314179TRLO1
02/10/2018	11:24:58	637	457.1	LONX	00548314180TRLO1
02/10/2018	11:27:12	573	457.7	LONX	00548314454TRLO1
02/10/2018	11:30:47	603	457.5	LONX	00548314933TRLO1
02/10/2018	11:30:56	540	457.9	LONX	00548314957TRLO1
02/10/2018	11:34:03	305	457.2	LONX	00548315735TRLO1
02/10/2018	11:34:03	326	457.2	LONX	00548315736TRLO1
02/10/2018	11:35:10	604	457	LONX	00548315894TRLO1
02/10/2018	11:36:53	684	457.1	LONX	00548316114TRLO1
02/10/2018	11:40:03	267	457.3	LONX	00548316786TRLO1
02/10/2018	11:40:03	587	457.3	LONX	00548316785TRLO1
02/10/2018	11:41:36	600	457	LONX	00548316994TRLO1
02/10/2018	11:48:05	241	456.6	LONX	00548317870TRLO1
02/10/2018	11:48:05	437	456.6	LONX	00548317871TRLO1
02/10/2018	11:51:54	135	457.3	LONX	00548318524TRLO1
02/10/2018	11:51:54	631	457.3	LONX	00548318523TRLO1
02/10/2018	11:51:54	1250	457.3	LONX	00548318522TRLO1
02/10/2018	11:58:46	1069	457.7	LONX	00548320000TRLO1
02/10/2018	11:58:46	590	457.7	LONX	00548320001TRLO1
02/10/2018	12:02:00	870	457.9	LONX	00548320174TRLO1
02/10/2018	12:03:41	565	457.5	LONX	00548320642TRLO1
02/10/2018	12:07:04	163	457.8	LONX	00548321399TRLO1
02/10/2018	12:07:04	1250	457.8	LONX	00548321395TRLO1
02/10/2018	12:08:59	17	457.5	LONX	00548321819TRLO1
02/10/2018	12:08:59	614	457.5	LONX	00548321820TRLO1
02/10/2018	12:13:02	980	457.6	LONX	00548322883TRLO1
02/10/2018	12:16:10	632	457.8	LONX	00548323407TRLO1
02/10/2018	12:16:13	630	457.8	LONX	00548323420TRLO1
02/10/2018	12:20:45	1165	457.8	LONX	00548324218TRLO1
02/10/2018	12:26:12	837	458.2	LONX	00548325213TRLO1
02/10/2018	12:26:12	602	458.2	LONX	00548325212TRLO1
02/10/2018	12:29:33	549	458.3	LONX	00548325867TRLO1
02/10/2018	12:29:33	602	458.3	LONX	00548325868TRLO1
02/10/2018	12:34:48	1250	458.6	LONX	00548327318TRLO1
02/10/2018	12:37:10	726	458.8	LONX	00548327649TRLO1
02/10/2018	12:39:29	620	458.8	LONX	00548328302TRLO1
02/10/2018	12:40:54	522	458.7	LONX	00548328437TRLO1
02/10/2018	12:40:54	85	458.7	LONX	00548328438TRLO1
02/10/2018	12:46:22	900	458.2	LONX	00548329509TRLO1
02/10/2018	12:46:22	905	458.4	LONX	00548329512TRLO1
02/10/2018	12:46:22	333	458.3	LONX	00548329511TRLO1
02/10/2018	12:46:22	285	458.3	LONX	00548329510TRLO1
02/10/2018	12:54:45	705	458.5	LONX	00548331129TRLO1
02/10/2018	12:54:45	1048	458.5	LONX	00548331128TRLO1
02/10/2018	12:57:10	381	459	LONX	00548331592TRLO1
02/10/2018	12:57:10	159	459	LONX	00548331593TRLO1
02/10/2018	12:58:07	632	458.7	LONX	00548331864TRLO1
02/10/2018	13:04:19	563	458.8	LONX	00548332955TRLO1
02/10/2018	13:04:19	787	458.8	LONX	00548332956TRLO1
02/10/2018	13:04:19	1400	458.8	LONX	00548332957TRLO1
02/10/2018	13:10:30	557	458.6	LONX	00548333895TRLO1
02/10/2018	13:12:10	590	458.5	LONX	00548334194TRLO1
02/10/2018	13:16:30	628	459.3	LONX	00548334990TRLO1
02/10/2018	13:18:00	864	459.3	LONX	00548335161TRLO1
02/10/2018	13:18:00	56	459.3	LONX	00548335162TRLO1
02/10/2018	13:20:07	445	459.1	LONX	00548335411TRLO1
02/10/2018	13:20:07	155	459.1	LONX	00548335412TRLO1
02/10/2018	13:20:43	665	459.2	LONX	00548335499TRLO1
02/10/2018	13:23:35	391	459	LONX	00548335840TRLO1
02/10/2018	13:23:35	289	459	LONX	00548335841TRLO1
02/10/2018	13:26:39	687	458.8	LONX	00548336355TRLO1
02/10/2018	13:30:19	1000	458.7	LONX	00548337034TRLO1
02/10/2018	13:30:19	581	458.8	LONX	00548337035TRLO1
02/10/2018	13:31:49	601	458.7	LONX	00548337178TRLO1
02/10/2018	13:35:51	652	458.7	LONX	00548337652TRLO1
02/10/2018	13:35:51	96	458.6	LONX	00548337654TRLO1
02/10/2018	13:35:51	624	458.6	LONX	00548337656TRLO1
02/10/2018	13:35:51	590	458.7	LONX	00548337657TRLO1
02/10/2018	13:37:20	696	458.7	LONX	00548337886TRLO1
02/10/2018	13:42:49	834	458.3	LONX	00548338624TRLO1
02/10/2018	13:42:49	412	458.3	LONX	00548338625TRLO1
02/10/2018	13:46:45	48	458.7	LONX	00548339010TRLO1
02/10/2018	13:46:45	323	458.7	LONX	00548339009TRLO1
02/10/2018	13:46:45	1052	458.8	LONX	00548339012TRLO1
02/10/2018	13:46:45	339	458.8	LONX	00548339011TRLO1
02/10/2018	13:50:55	270	458.7	LONX	00548339488TRLO1
02/10/2018	13:50:55	752	458.7	LONX	00548339487TRLO1
02/10/2018	13:53:50	326	458.7	LONX	00548339991TRLO1
02/10/2018	13:53:50	548	458.7	LONX	00548339990TRLO1
02/10/2018	13:53:50	75	458.7	LONX	00548339989TRLO1
02/10/2018	13:53:51	544	458.6	LONX	00548339995TRLO1
02/10/2018	13:58:02	920	458.6	LONX	00548340648TRLO1
02/10/2018	14:00:15	329	458.8	LONX	00548341174TRLO1
02/10/2018	14:00:15	49	458.8	LONX	00548341173TRLO1
02/10/2018	14:00:15	297	458.8	LONX	00548341172TRLO1
02/10/2018	14:00:30	606	458.6	LONX	00548341190TRLO1
02/10/2018	14:03:02	94	458.8	LONX	00548341570TRLO1
02/10/2018	14:03:02	27	458.8	LONX	00548341569TRLO1
02/10/2018	14:03:02	1250	458.8	LONX	00548341568TRLO1
02/10/2018	14:04:47	570	458.4	LONX	00548341904TRLO1
02/10/2018	14:09:01	6	458.4	LONX	00548342565TRLO1
02/10/2018	14:09:01	383	458.4	LONX	00548342564TRLO1
02/10/2018	14:09:01	1250	458.4	LONX	00548342563TRLO1
02/10/2018	14:12:35	385	458.4	LONX	00548343274TRLO1
02/10/2018	14:14:37	321	458.9	LONX	00548343644TRLO1
02/10/2018	14:14:37	130	458.7	LONX	00548343645TRLO1
02/10/2018	14:14:37	970	458.7	LONX	00548343646TRLO1
02/10/2018	14:15:42	615	458.5	LONX	00548343843TRLO1
02/10/2018	14:20:18	380	459.2	LONX	00548344860TRLO1
02/10/2018	14:20:18	1250	459.2	LONX	00548344859TRLO1
02/10/2018	14:22:55	550	459.3	LONX	00548345457TRLO1
02/10/2018	14:25:19	557	460	LONX	00548345957TRLO1
02/10/2018	14:25:19	328	460	LONX	00548345958TRLO1
02/10/2018	14:25:44	730	459.8	LONX	00548346020TRLO1
02/10/2018	14:27:05	547	459.2	LONX	00548346182TRLO1
02/10/2018	14:30:22	277	459.2	LONX	00548346968TRLO1
02/10/2018	14:30:22	817	459.2	LONX	00548346969TRLO1
02/10/2018	14:30:22	80	459.2	LONX	00548346970TRLO1
02/10/2018	14:31:03	591	459.1	LONX	00548347254TRLO1
02/10/2018	14:31:30	599	458.9	LONX	00548347346TRLO1
02/10/2018	14:33:12	1200	459.2	LONX	00548347767TRLO1
02/10/2018	14:35:18	324	459.7	LONX	00548348482TRLO1
02/10/2018	14:35:18	500	459.7	LONX	00548348483TRLO1
02/10/2018	14:36:35	296	459.6	LONX	00548348736TRLO1
02/10/2018	14:36:35	272	459.6	LONX	00548348737TRLO1
02/10/2018	14:36:35	640	459.6	LONX	00548348738TRLO1
02/10/2018	14:38:59	464	459.6	LONX	00548349259TRLO1
02/10/2018	14:38:59	439	459.6	LONX	00548349260TRLO1
02/10/2018	14:38:59	156	459.6	LONX	00548349261TRLO1
02/10/2018	14:38:59	209	459.6	LONX	00548349262TRLO1
02/10/2018	14:40:41	587	459.5	LONX	00548349657TRLO1
02/10/2018	14:40:41	625	459.5	LONX	00548349658TRLO1
02/10/2018	14:41:43	612	459.5	LONX	00548349927TRLO1
02/10/2018	14:43:17	831	459.6	LONX	00548350216TRLO1
02/10/2018	14:45:10	437	460	LONX	00548350713TRLO1
02/10/2018	14:45:10	429	460	LONX	00548350714TRLO1
02/10/2018	14:46:47	1051	460	LONX	00548351071TRLO1
02/10/2018	14:47:33	592	460	LONX	00548351323TRLO1
02/10/2018	14:50:27	270	459.8	LONX	00548352018TRLO1
02/10/2018	14:50:27	254	459.8	LONX	00548352019TRLO1
02/10/2018	14:50:27	813	459.8	LONX	00548352020TRLO1
02/10/2018	14:51:07	537	459.5	LONX	00548352231TRLO1
02/10/2018	14:53:00	512	459.3	LONX	00548352661TRLO1
02/10/2018	14:54:42	521	459.1	LONX	00548353242TRLO1
02/10/2018	14:57:04	77	459.1	LONX	00548353866TRLO1
02/10/2018	14:57:04	749	459.1	LONX	00548353867TRLO1
02/10/2018	14:57:04	336	459.1	LONX	00548353868TRLO1
02/10/2018	14:57:04	331	459.1	LONX	00548353869TRLO1
02/10/2018	15:00:03	1250	459.8	LONX	00548354870TRLO1
02/10/2018	15:00:03	356	459.8	LONX	00548354871TRLO1
02/10/2018	15:01:17	581	459.6	LONX	00548355252TRLO1
02/10/2018	15:01:17	604	459.6	LONX	00548355253TRLO1
02/10/2018	15:02:14	520	459.4	LONX	00548355459TRLO1
02/10/2018	15:02:57	608	459.3	LONX	00548355666TRLO1
02/10/2018	15:04:02	526	459.2	LONX	00548356115TRLO1
02/10/2018	15:05:26	532	458.7	LONX	00548356552TRLO1
02/10/2018	15:07:59	1250	458.8	LONX	00548357342TRLO1
02/10/2018	15:07:59	343	458.8	LONX	00548357343TRLO1
02/10/2018	15:07:59	113	458.8	LONX	00548357344TRLO1
02/10/2018	15:10:54	419	458.7	LONX	00548358155TRLO1
02/10/2018	15:10:54	820	458.7	LONX	00548358156TRLO1
02/10/2018	15:10:54	334	458.7	LONX	00548358157TRLO1
02/10/2018	15:13:28	146	458.7	LONX	00548358819TRLO1
02/10/2018	15:13:28	919	458.7	LONX	00548358820TRLO1
02/10/2018	15:15:07	1250	459	LONX	00548359503TRLO1
02/10/2018	15:15:07	338	459	LONX	00548359504TRLO1
02/10/2018	15:15:07	37	459	LONX	00548359505TRLO1
02/10/2018	15:16:33	562	458.5	LONX	00548360070TRLO1
02/10/2018	15:17:53	400	458.5	LONX	00548360502TRLO1
02/10/2018	15:18:42	600	458.5	LONX	00548360843TRLO1
02/10/2018	15:18:42	60	458.5	LONX	00548360844TRLO1
02/10/2018	15:19:12	518	458.4	LONX	00548361101TRLO1
02/10/2018	15:21:51	942	458.2	LONX	00548361892TRLO1
02/10/2018	15:21:51	526	458.1	LONX	00548361893TRLO1
02/10/2018	15:22:57	520	457.9	LONX	00548362343TRLO1
02/10/2018	15:25:12	617	457.9	LONX	00548363206TRLO1
02/10/2018	15:25:12	630	457.8	LONX	00548363207TRLO1
02/10/2018	15:26:51	624	458.3	LONX	00548363703TRLO1
02/10/2018	15:27:13	519	458.1	LONX	00548363829TRLO1
02/10/2018	15:28:52	697	458	LONX	00548364456TRLO1
02/10/2018	15:31:08	334	458.5	LONX	00548365752TRLO1
02/10/2018	15:31:08	470	458.5	LONX	00548365753TRLO1
02/10/2018	15:32:32	1250	458.5	LONX	00548366147TRLO1
02/10/2018	15:32:32	220	458.5	LONX	00548366148TRLO1
02/10/2018	15:33:52	566	458.2	LONX	00548366770TRLO1
02/10/2018	15:35:29	527	458.1	LONX	00548367159TRLO1
02/10/2018	15:36:34	1250	458.2	LONX	00548367497TRLO1
02/10/2018	15:36:34	141	458.2	LONX	00548367498TRLO1
02/10/2018	15:38:00	574	458	LONX	00548367989TRLO1
02/10/2018	15:38:16	525	457.7	LONX	00548368263TRLO1
02/10/2018	15:40:43	536	457.4	LONX	00548369116TRLO1
02/10/2018	15:40:43	1200	457.4	LONX	00548369117TRLO1
02/10/2018	15:40:43	176	457.4	LONX	00548369118TRLO1
02/10/2018	15:44:06	939	457.2	LONX	00548370925TRLO1
02/10/2018	15:44:06	300	457.2	LONX	00548370926TRLO1
02/10/2018	15:44:06	182	457.2	LONX	00548370927TRLO1
02/10/2018	15:46:00	1005	457	LONX	00548371651TRLO1
02/10/2018	15:47:42	1175	457.6	LONX	00548372221TRLO1
02/10/2018	15:49:21	515	457.3	LONX	00548372834TRLO1
02/10/2018	15:49:21	707	457.2	LONX	00548372835TRLO1
02/10/2018	15:52:02	633	457.4	LONX	00548373628TRLO1
02/10/2018	15:52:02	901	457.4	LONX	00548373629TRLO1
02/10/2018	15:53:02	227	457.4	LONX	00548373887TRLO1
02/10/2018	15:53:02	366	457.4	LONX	00548373888TRLO1
02/10/2018	15:54:21	57	457.4	LONX	00548374288TRLO1
02/10/2018	15:54:59	1046	457.6	LONX	00548374421TRLO1
02/10/2018	15:55:50	518	457.4	LONX	00548374608TRLO1
02/10/2018	15:56:39	576	457.5	LONX	00548374795TRLO1
02/10/2018	15:58:52	1250	457.5	LONX	00548375404TRLO1
02/10/2018	15:58:52	140	457.5	LONX	00548375406TRLO1
02/10/2018	16:00:25	303	458	LONX	00548375896TRLO1
02/10/2018	16:00:25	195	458	LONX	00548375897TRLO1
02/10/2018	16:00:25	122	458	LONX	00548375898TRLO1
02/10/2018	16:00:45	663	457.9	LONX	00548375971TRLO1
02/10/2018	16:02:18	572	458.4	LONX	00548376375TRLO1
02/10/2018	16:02:38	1150	458.2	LONX	00548376534TRLO1
02/10/2018	16:03:58	600	458.4	LONX	00548377098TRLO1
02/10/2018	16:03:58	551	458.4	LONX	00548377099TRLO1
02/10/2018	16:05:01	530	458.2	LONX	00548377610TRLO1
02/10/2018	16:06:09	537	458.1	LONX	00548378023TRLO1
02/10/2018	16:06:09	619	458.1	LONX	00548378024TRLO1
02/10/2018	16:07:04	573	458	LONX	00548378334TRLO1
02/10/2018	16:08:35	178	457.8	LONX	00548378843TRLO1
02/10/2018	16:08:35	347	457.8	LONX	00548378844TRLO1
02/10/2018	16:08:35	520	457.8	LONX	00548378845TRLO1
02/10/2018	16:09:32	568	457.6	LONX	00548379231TRLO1
02/10/2018	16:10:27	577	457.4	LONX	00548379510TRLO1
02/10/2018	16:11:24	920	457.4	LONX	00548379837TRLO1
02/10/2018	16:11:24	217	457.4	LONX	00548379839TRLO1
02/10/2018	16:12:40	672	457.4	LONX	00548380587TRLO1
02/10/2018	16:14:01	20	457.6	LONX	00548380981TRLO1
02/10/2018	16:14:01	76	457.6	LONX	00548380982TRLO1
02/10/2018	16:14:09	1249	457.6	LONX	00548381084TRLO1
02/10/2018	16:14:40	518	457.5	LONX	00548381283TRLO1
02/10/2018	16:15:22	593	457	LONX	00548381572TRLO1
02/10/2018	16:17:01	431	457.9	LONX	00548382158TRLO1
02/10/2018	16:17:01	574	457.9	LONX	00548382159TRLO1
02/10/2018	16:17:30	969	457.9	LONX	00548382436TRLO1
02/10/2018	16:18:49	1146	457.8	LONX	00548383085TRLO1
02/10/2018	16:18:49	382	457.8	LONX	00548383086TRLO1
02/10/2018	16:19:25	520	457.5	LONX	00548383347TRLO1
02/10/2018	16:20:20	551	457.3	LONX	00548383912TRLO1
02/10/2018	16:20:20	627	457.3	LONX	00548383913TRLO1
02/10/2018	16:21:56	1632	457.7	LONX	00548384581TRLO1
02/10/2018	16:23:09	588	457.6	LONX	00548385092TRLO1
02/10/2018	16:24:00	950	457.9	LONX	00548385414TRLO1
02/10/2018	16:24:00	557	457.9	LONX	00548385415TRLO1
02/10/2018	16:25:04	310	457.4	LONX	00548385965TRLO1
02/10/2018	16:25:04	210	457.4	LONX	00548385966TRLO1
02/10/2018	16:25:17	540	457.4	LONX	00548386039TRLO1
02/10/2018	16:25:37	8	457.3	LONX	00548386196TRLO1
02/10/2018	16:25:37	522	457.3	LONX	00548386198TRLO1
02/10/2018	16:25:52	586	457.2	LONX	00548386340TRLO1
02/10/2018	16:26:36	553	457.1	LONX	00548386572TRLO1
02/10/2018	16:26:56	113	457	LONX	00548386806TRLO1
02/10/2018	16:26:59	527	457	LONX	00548386839TRLO1
02/10/2018	16:27:52	535	456.9	LONX	00548387217TRLO1
02/10/2018	16:28:39	600	457.1	LONX	00548387736TRLO1
02/10/2018	16:28:39	360	457.1	LONX	00548387737TRLO1
02/10/2018	16:28:39	604	457.1	LONX	00548387738TRLO1
02/10/2018	16:28:57	581	457	LONX	00548388024TRLO1
02/10/2018	16:29:07	530	456.9	LONX	00548388184TRLO1
02/10/2018	16:29:31	530	456.8	LONX	00548388434TRLO1
02/10/2018	16:29:44	530	456.7	LONX	00548388744TRLO1
02/10/2018	16:29:53	456	457.2	LONX	00548388921TRLO1

 

END

 

 

POSUGGUCUUPRGQP