Transaction in Own Shares

RNS Number : 0580D

Hammerson PLC

05 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

5 October 2018

The Company announces that on 4 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)
226,000	London Stock Exchange	457.2000	431.1000	441.6699
Total: 226,000				441.6699

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 779,974,763 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.

Michael Pasmore

Assistant 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: 4 October 2018

Number of ordinary shares purchased: 226,000
Volume weighted average price paid per share (p): 441.6699

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
04/10/2018	08:01:01	403	457.2	LONX	00548463627TRLO1
04/10/2018	08:04:02	405	455.1	LONX	00548464916TRLO1
04/10/2018	08:04:02	1	455.1	LONX	00548464917TRLO1
04/10/2018	08:04:49	405	454.3	LONX	00548465317TRLO1
04/10/2018	08:06:14	974	455	LONX	00548466135TRLO1
04/10/2018	08:07:50	1180	455.1	LONX	00548467736TRLO1
04/10/2018	08:08:12	426	454.1	LONX	00548468027TRLO1
04/10/2018	08:10:35	1067	454.7	LONX	00548469387TRLO1
04/10/2018	08:12:16	962	454.6	LONX	00548470480TRLO1
04/10/2018	08:12:16	1	454.6	LONX	00548470479TRLO1
04/10/2018	08:14:08	572	454.6	LONX	00548471482TRLO1
04/10/2018	08:14:08	2	454.6	LONX	00548471481TRLO1
04/10/2018	08:14:11	413	454.2	LONX	00548471567TRLO1
04/10/2018	08:16:07	613	453.5	LONX	00548473551TRLO1
04/10/2018	08:16:07	762	454	LONX	00548473555TRLO1
04/10/2018	08:16:07	1	454	LONX	00548473553TRLO1
04/10/2018	08:16:07	67	453.9	LONX	00548473552TRLO1
04/10/2018	08:17:26	467	453.1	LONX	00548474735TRLO1
04/10/2018	08:19:24	326	453.2	LONX	00548476717TRLO1
04/10/2018	08:19:24	114	453.2	LONX	00548476718TRLO1
04/10/2018	08:19:24	457	453.1	LONX	00548476719TRLO1
04/10/2018	08:22:53	3	453	LONX	00548480723TRLO1
04/10/2018	08:23:06	57	453	LONX	00548481078TRLO1
04/10/2018	08:23:06	45	453	LONX	00548481077TRLO1
04/10/2018	08:23:44	383	452.9	LONX	00548481485TRLO1
04/10/2018	08:23:44	372	453.1	LONX	00548481495TRLO1
04/10/2018	08:23:44	848	453.1	LONX	00548481494TRLO1
04/10/2018	08:25:25	530	452.1	LONX	00548482736TRLO1
04/10/2018	08:25:51	528	452	LONX	00548482941TRLO1
04/10/2018	08:26:52	400	450.2	LONX	00548483606TRLO1
04/10/2018	08:26:52	136	450.2	LONX	00548483607TRLO1
04/10/2018	08:28:34	464	450.9	LONX	00548484455TRLO1
04/10/2018	08:30:51	1	450.4	LONX	00548486791TRLO1
04/10/2018	08:31:05	810	450.2	LONX	00548487090TRLO1
04/10/2018	08:31:05	546	450.2	LONX	00548487093TRLO1
04/10/2018	08:32:44	191	449.6	LONX	00548488553TRLO1
04/10/2018	08:34:51	11	449.7	LONX	00548490060TRLO1
04/10/2018	08:34:51	696	449.7	LONX	00548490061TRLO1
04/10/2018	08:34:51	539	449.7	LONX	00548490062TRLO1
04/10/2018	08:38:39	328	450.9	LONX	00548492845TRLO1
04/10/2018	08:38:39	636	450.9	LONX	00548492844TRLO1
04/10/2018	08:38:39	346	450.9	LONX	00548492843TRLO1
04/10/2018	08:38:39	1	450.9	LONX	00548492842TRLO1
04/10/2018	08:38:39	3	450.9	LONX	00548492841TRLO1
04/10/2018	08:41:20	1042	450.6	LONX	00548494122TRLO1
04/10/2018	08:41:20	4	450.5	LONX	00548494121TRLO1
04/10/2018	08:42:35	479	449.9	LONX	00548494927TRLO1
04/10/2018	08:46:36	402	449.5	LONX	00548497002TRLO1
04/10/2018	08:46:36	395	449.7	LONX	00548497003TRLO1
04/10/2018	08:50:33	3	449.8	LONX	00548499751TRLO1
04/10/2018	08:50:33	371	449.9	LONX	00548499754TRLO1
04/10/2018	08:51:42	818	450.2	LONX	00548500282TRLO1
04/10/2018	08:52:02	46	450.3	LONX	00548500388TRLO1
04/10/2018	08:52:02	578	450.3	LONX	00548500389TRLO1
04/10/2018	08:54:51	1	450.2	LONX	00548501846TRLO1
04/10/2018	08:55:12	1050	450	LONX	00548501978TRLO1
04/10/2018	08:55:12	641	450.3	LONX	00548501981TRLO1
04/10/2018	08:55:12	650	450.3	LONX	00548501980TRLO1
04/10/2018	08:55:12	21	450.2	LONX	00548501979TRLO1
04/10/2018	09:00:39	174	448.8	LONX	00548504406TRLO1
04/10/2018	09:00:39	947	448.8	LONX	00548504405TRLO1
04/10/2018	09:00:39	1	448.8	LONX	00548504404TRLO1
04/10/2018	09:01:44	168	448.3	LONX	00548504804TRLO1
04/10/2018	09:03:14	499	448.3	LONX	00548505388TRLO1
04/10/2018	09:03:14	486	448.3	LONX	00548505390TRLO1
04/10/2018	09:03:14	4	448.2	LONX	00548505389TRLO1
04/10/2018	09:05:43	670	447.7	LONX	00548506573TRLO1
04/10/2018	09:05:43	1	447.7	LONX	00548506572TRLO1
04/10/2018	09:05:43	421	447.5	LONX	00548506579TRLO1
04/10/2018	09:05:43	147	447.5	LONX	00548506580TRLO1
04/10/2018	09:07:37	307	446.6	LONX	00548507454TRLO1
04/10/2018	09:07:37	167	446.6	LONX	00548507455TRLO1
04/10/2018	09:08:54	91	446.9	LONX	00548508096TRLO1
04/10/2018	09:08:54	700	446.9	LONX	00548508097TRLO1
04/10/2018	09:08:54	159	446.9	LONX	00548508098TRLO1
04/10/2018	09:10:58	430	446.3	LONX	00548509066TRLO1
04/10/2018	09:11:07	186	446	LONX	00548509166TRLO1
04/10/2018	09:12:43	180	445.8	LONX	00548509879TRLO1
04/10/2018	09:13:27	334	445.8	LONX	00548510180TRLO1
04/10/2018	09:13:44	190	445.6	LONX	00548510365TRLO1
04/10/2018	09:13:53	2	445.6	LONX	00548510392TRLO1
04/10/2018	09:13:54	568	445.6	LONX	00548510395TRLO1
04/10/2018	09:16:44	622	446.1	LONX	00548511890TRLO1
04/10/2018	09:16:44	1	446	LONX	00548511888TRLO1
04/10/2018	09:16:44	650	446	LONX	00548511887TRLO1
04/10/2018	09:17:36	415	446	LONX	00548512353TRLO1
04/10/2018	09:20:50	688	446.2	LONX	00548513897TRLO1
04/10/2018	09:20:50	584	446.2	LONX	00548513896TRLO1
04/10/2018	09:22:04	324	445.9	LONX	00548514752TRLO1
04/10/2018	09:22:04	115	445.9	LONX	00548514753TRLO1
04/10/2018	09:23:00	600	446	LONX	00548514961TRLO1
04/10/2018	09:24:24	501	445.9	LONX	00548515632TRLO1
04/10/2018	09:25:23	484	445.4	LONX	00548516085TRLO1
04/10/2018	09:26:49	193	445.3	LONX	00548516726TRLO1
04/10/2018	09:26:49	295	445.3	LONX	00548516727TRLO1
04/10/2018	09:28:13	501	445.1	LONX	00548517432TRLO1
04/10/2018	09:29:33	497	444.4	LONX	00548517941TRLO1
04/10/2018	09:30:06	490	444.1	LONX	00548518287TRLO1
04/10/2018	09:32:02	450	444.2	LONX	00548518853TRLO1
04/10/2018	09:32:05	180	444.1	LONX	00548518889TRLO1
04/10/2018	09:33:18	463	444	LONX	00548519413TRLO1
04/10/2018	09:33:28	262	443.7	LONX	00548519468TRLO1
04/10/2018	09:33:57	469	444.4	LONX	00548519587TRLO1
04/10/2018	09:36:15	550	444.1	LONX	00548520336TRLO1
04/10/2018	09:36:15	420	444.1	LONX	00548520337TRLO1
04/10/2018	09:39:59	2	443.9	LONX	00548522121TRLO1
04/10/2018	09:40:01	262	444.1	LONX	00548522140TRLO1
04/10/2018	09:40:01	1250	444	LONX	00548522139TRLO1
04/10/2018	09:41:00	371	444	LONX	00548522394TRLO1
04/10/2018	09:41:00	52	444	LONX	00548522395TRLO1
04/10/2018	09:42:42	229	444	LONX	00548523118TRLO1
04/10/2018	09:42:42	361	444	LONX	00548523119TRLO1
04/10/2018	09:43:15	430	444	LONX	00548523381TRLO1
04/10/2018	09:45:31	108	443.5	LONX	00548524245TRLO1
04/10/2018	09:46:39	169	443.5	LONX	00548524812TRLO1
04/10/2018	09:46:40	741	443.5	LONX	00548524863TRLO1
04/10/2018	09:46:40	2	443.5	LONX	00548524864TRLO1
04/10/2018	09:46:40	441	443.5	LONX	00548524865TRLO1
04/10/2018	09:49:11	174	443.7	LONX	00548525786TRLO1
04/10/2018	09:49:11	706	443.7	LONX	00548525787TRLO1
04/10/2018	09:50:24	184	443.5	LONX	00548526145TRLO1
04/10/2018	09:51:16	778	443.9	LONX	00548526495TRLO1
04/10/2018	09:52:32	470	443.5	LONX	00548526927TRLO1
04/10/2018	09:54:24	188	443.2	LONX	00548527868TRLO1
04/10/2018	09:54:24	310	443.2	LONX	00548527869TRLO1
04/10/2018	09:57:57	18	443.7	LONX	00548529301TRLO1
04/10/2018	09:57:57	877	443.7	LONX	00548529300TRLO1
04/10/2018	09:57:57	305	443.7	LONX	00548529299TRLO1
04/10/2018	09:59:07	490	443.5	LONX	00548529618TRLO1
04/10/2018	09:59:43	158	443.2	LONX	00548529880TRLO1
04/10/2018	10:02:44	165	443.5	LONX	00548531408TRLO1
04/10/2018	10:03:24	337	443.7	LONX	00548531625TRLO1
04/10/2018	10:04:00	400	443.6	LONX	00548531833TRLO1
04/10/2018	10:04:00	400	443.6	LONX	00548531834TRLO1
04/10/2018	10:04:09	166	443.5	LONX	00548531875TRLO1
04/10/2018	10:04:46	133	443.5	LONX	00548532041TRLO1
04/10/2018	10:04:46	480	443.4	LONX	00548532044TRLO1
04/10/2018	10:05:48	440	442.9	LONX	00548532381TRLO1
04/10/2018	10:07:22	510	442.7	LONX	00548532838TRLO1
04/10/2018	10:08:05	404	443.1	LONX	00548533055TRLO1
04/10/2018	10:09:24	180	442.6	LONX	00548533502TRLO1
04/10/2018	10:13:33	441	443.1	LONX	00548534718TRLO1
04/10/2018	10:13:33	199	443.1	LONX	00548534719TRLO1
04/10/2018	10:13:33	900	443	LONX	00548534720TRLO1
04/10/2018	10:16:04	1050	443.6	LONX	00548535319TRLO1
04/10/2018	10:18:44	1300	444.2	LONX	00548536028TRLO1
04/10/2018	10:20:49	79	443.8	LONX	00548536428TRLO1
04/10/2018	10:20:49	431	443.8	LONX	00548536429TRLO1
04/10/2018	10:20:49	177	443.7	LONX	00548536430TRLO1
04/10/2018	10:23:21	179	443.9	LONX	00548537235TRLO1
04/10/2018	10:23:21	278	443.9	LONX	00548537239TRLO1
04/10/2018	10:25:35	753	444	LONX	00548537935TRLO1
04/10/2018	10:25:35	123	444	LONX	00548537936TRLO1
04/10/2018	10:25:41	189	443.8	LONX	00548537968TRLO1
04/10/2018	10:26:47	460	443.8	LONX	00548538384TRLO1
04/10/2018	10:28:04	204	443.6	LONX	00548538843TRLO1
04/10/2018	10:29:24	311	443.6	LONX	00548539150TRLO1
04/10/2018	10:29:24	50	443.6	LONX	00548539151TRLO1
04/10/2018	10:29:24	190	443.4	LONX	00548539152TRLO1
04/10/2018	10:29:24	410	443.4	LONX	00548539154TRLO1
04/10/2018	10:30:59	182	443.7	LONX	00548539669TRLO1
04/10/2018	10:30:59	268	443.7	LONX	00548539670TRLO1
04/10/2018	10:32:58	610	444	LONX	00548540184TRLO1
04/10/2018	10:36:16	327	444	LONX	00548541218TRLO1
04/10/2018	10:36:18	600	444	LONX	00548541220TRLO1
04/10/2018	10:38:42	668	444.6	LONX	00548541945TRLO1
04/10/2018	10:38:42	124	444.6	LONX	00548541946TRLO1
04/10/2018	10:38:42	636	444.6	LONX	00548541947TRLO1
04/10/2018	10:40:44	502	444.2	LONX	00548542705TRLO1
04/10/2018	10:44:12	186	444.8	LONX	00548543354TRLO1
04/10/2018	10:45:24	167	444.8	LONX	00548543764TRLO1
04/10/2018	10:46:00	287	444.8	LONX	00548543932TRLO1
04/10/2018	10:47:38	801	444.7	LONX	00548544470TRLO1
04/10/2018	10:47:38	1	444.7	LONX	00548544471TRLO1
04/10/2018	10:47:38	975	444.6	LONX	00548544473TRLO1
04/10/2018	10:49:07	491	444.4	LONX	00548544800TRLO1
04/10/2018	10:50:20	174	444.3	LONX	00548545221TRLO1
04/10/2018	10:50:20	315	444.3	LONX	00548545222TRLO1
04/10/2018	10:54:44	157	444	LONX	00548546482TRLO1
04/10/2018	10:55:14	287	444	LONX	00548546626TRLO1
04/10/2018	10:55:14	48	444	LONX	00548546628TRLO1
04/10/2018	10:55:14	746	443.9	LONX	00548546629TRLO1
04/10/2018	10:56:46	478	443.9	LONX	00548547074TRLO1
04/10/2018	10:56:46	390	443.9	LONX	00548547076TRLO1
04/10/2018	10:57:30	465	443.9	LONX	00548547214TRLO1
04/10/2018	10:59:21	612	444.1	LONX	00548547778TRLO1
04/10/2018	11:02:44	490	443.8	LONX	00548548424TRLO1
04/10/2018	11:04:25	378	443.7	LONX	00548548665TRLO1
04/10/2018	11:04:25	321	443.7	LONX	00548548666TRLO1
04/10/2018	11:05:52	520	443.5	LONX	00548548994TRLO1
04/10/2018	11:07:21	511	443.3	LONX	00548549313TRLO1
04/10/2018	11:10:54	289	443.6	LONX	00548550216TRLO1
04/10/2018	11:10:54	213	443.6	LONX	00548550217TRLO1
04/10/2018	11:10:54	18	443.6	LONX	00548550218TRLO1
04/10/2018	11:10:54	648	443.6	LONX	00548550219TRLO1
04/10/2018	11:12:46	600	443.5	LONX	00548550675TRLO1
04/10/2018	11:15:16	212	443.5	LONX	00548551205TRLO1
04/10/2018	11:15:16	347	443.5	LONX	00548551206TRLO1
04/10/2018	11:19:04	363	444.4	LONX	00548552074TRLO1
04/10/2018	11:19:04	355	444.4	LONX	00548552073TRLO1
04/10/2018	11:19:04	2	444.4	LONX	00548552072TRLO1
04/10/2018	11:19:08	312	444.3	LONX	00548552088TRLO1
04/10/2018	11:20:12	24	443.9	LONX	00548552467TRLO1
04/10/2018	11:20:12	613	443.9	LONX	00548552468TRLO1
04/10/2018	11:21:01	458	443.9	LONX	00548552662TRLO1
04/10/2018	11:21:01	146	443.9	LONX	00548552663TRLO1
04/10/2018	11:23:24	584	443.5	LONX	00548553306TRLO1
04/10/2018	11:25:03	650	443.2	LONX	00548553773TRLO1
04/10/2018	11:28:31	150	443.2	LONX	00548554596TRLO1
04/10/2018	11:29:12	747	443.3	LONX	00548554737TRLO1
04/10/2018	11:29:12	150	443.3	LONX	00548554736TRLO1
04/10/2018	11:31:44	669	443.3	LONX	00548555202TRLO1
04/10/2018	11:34:24	189	443.3	LONX	00548555958TRLO1
04/10/2018	11:34:24	398	443.3	LONX	00548555959TRLO1
04/10/2018	11:37:00	178	443.5	LONX	00548556756TRLO1
04/10/2018	11:37:00	632	443.5	LONX	00548556757TRLO1
04/10/2018	11:37:00	610	443.5	LONX	00548556758TRLO1
04/10/2018	11:41:17	415	443.5	LONX	00548557751TRLO1
04/10/2018	11:41:17	674	443.5	LONX	00548557750TRLO1
04/10/2018	11:41:17	190	443.5	LONX	00548557749TRLO1
04/10/2018	11:42:59	484	443.1	LONX	00548557998TRLO1
04/10/2018	11:44:44	498	443.1	LONX	00548558464TRLO1
04/10/2018	11:46:50	160	442.4	LONX	00548558891TRLO1
04/10/2018	11:46:52	395	442.4	LONX	00548558895TRLO1
04/10/2018	11:48:17	252	442.8	LONX	00548559198TRLO1
04/10/2018	11:49:31	113	442.9	LONX	00548559563TRLO1
04/10/2018	11:49:31	457	442.9	LONX	00548559564TRLO1
04/10/2018	11:52:58	56	443	LONX	00548560549TRLO1
04/10/2018	11:53:34	165	443	LONX	00548560651TRLO1
04/10/2018	11:54:00	281	443	LONX	00548560774TRLO1
04/10/2018	11:54:01	108	443	LONX	00548560800TRLO1
04/10/2018	11:54:01	731	443	LONX	00548560801TRLO1
04/10/2018	11:59:20	301	444	LONX	00548562301TRLO1
04/10/2018	11:59:20	218	444	LONX	00548562300TRLO1
04/10/2018	11:59:56	167	444	LONX	00548562416TRLO1
04/10/2018	11:59:57	1050	444	LONX	00548562418TRLO1
04/10/2018	12:03:00	495	443.9	LONX	00548563157TRLO1
04/10/2018	12:03:24	526	443.7	LONX	00548563360TRLO1
04/10/2018	12:04:44	164	443.3	LONX	00548563755TRLO1
04/10/2018	12:05:32	165	443.2	LONX	00548564033TRLO1
04/10/2018	12:05:32	365	443.2	LONX	00548564034TRLO1
04/10/2018	12:06:29	154	443.3	LONX	00548564313TRLO1
04/10/2018	12:08:44	507	443.2	LONX	00548565178TRLO1
04/10/2018	12:08:44	568	443.2	LONX	00548565179TRLO1
04/10/2018	12:13:16	913	443.3	LONX	00548566251TRLO1
04/10/2018	12:13:16	281	443.3	LONX	00548566250TRLO1
04/10/2018	12:15:20	585	443.1	LONX	00548566672TRLO1
04/10/2018	12:16:22	516	443	LONX	00548566878TRLO1
04/10/2018	12:18:02	189	443.1	LONX	00548567257TRLO1
04/10/2018	12:19:26	498	443.1	LONX	00548567638TRLO1
04/10/2018	12:23:59	405	443.4	LONX	00548568905TRLO1
04/10/2018	12:25:10	1163	443.7	LONX	00548569255TRLO1
04/10/2018	12:25:10	87	443.7	LONX	00548569256TRLO1
04/10/2018	12:27:05	638	443.4	LONX	00548569571TRLO1
04/10/2018	12:29:39	648	443.6	LONX	00548570121TRLO1
04/10/2018	12:31:43	45	443.4	LONX	00548570540TRLO1
04/10/2018	12:34:18	602	443.8	LONX	00548571104TRLO1
04/10/2018	12:36:04	166	443.8	LONX	00548571489TRLO1
04/10/2018	12:37:04	164	443.8	LONX	00548571898TRLO1
04/10/2018	12:37:40	183	444	LONX	00548572123TRLO1
04/10/2018	12:37:41	766	444	LONX	00548572124TRLO1
04/10/2018	12:37:51	186	444	LONX	00548572152TRLO1
04/10/2018	12:38:22	72	444	LONX	00548572313TRLO1
04/10/2018	12:42:44	191	444.2	LONX	00548573558TRLO1
04/10/2018	12:42:44	355	444.2	LONX	00548573557TRLO1
04/10/2018	12:42:44	1158	444.2	LONX	00548573556TRLO1
04/10/2018	12:44:44	243	444	LONX	00548574006TRLO1
04/10/2018	12:44:44	294	444	LONX	00548574007TRLO1
04/10/2018	12:46:44	254	443.9	LONX	00548574591TRLO1
04/10/2018	12:46:44	254	443.9	LONX	00548574592TRLO1
04/10/2018	12:47:34	530	443.7	LONX	00548574794TRLO1
04/10/2018	12:49:12	180	443.2	LONX	00548575276TRLO1
04/10/2018	12:49:12	349	443.2	LONX	00548575277TRLO1
04/10/2018	12:54:33	167	443.2	LONX	00548576815TRLO1
04/10/2018	12:54:33	542	443.2	LONX	00548576814TRLO1
04/10/2018	12:54:33	21	443.2	LONX	00548576813TRLO1
04/10/2018	12:54:33	382	443.2	LONX	00548576812TRLO1
04/10/2018	12:54:33	437	443.2	LONX	00548576811TRLO1
04/10/2018	12:55:49	540	442.8	LONX	00548577062TRLO1
04/10/2018	12:58:21	511	442.7	LONX	00548577689TRLO1
04/10/2018	13:00:33	624	443	LONX	00548578047TRLO1
04/10/2018	13:02:33	668	443.6	LONX	00548578503TRLO1
04/10/2018	13:06:37	516	443.6	LONX	00548580358TRLO1
04/10/2018	13:07:34	499	443.5	LONX	00548580633TRLO1
04/10/2018	13:07:34	167	443.5	LONX	00548580631TRLO1
04/10/2018	13:07:34	22	443.5	LONX	00548580629TRLO1
04/10/2018	13:07:43	508	443.3	LONX	00548580665TRLO1
04/10/2018	13:09:10	561	443	LONX	00548581040TRLO1
04/10/2018	13:11:17	28	442.8	LONX	00548581657TRLO1
04/10/2018	13:11:24	165	442.8	LONX	00548581679TRLO1
04/10/2018	13:11:37	146	442.8	LONX	00548581723TRLO1
04/10/2018	13:12:27	510	442.8	LONX	00548582052TRLO1
04/10/2018	13:13:44	529	442.3	LONX	00548582774TRLO1
04/10/2018	13:17:14	504	442.4	LONX	00548583809TRLO1
04/10/2018	13:17:14	161	442.4	LONX	00548583810TRLO1
04/10/2018	13:18:11	27	442.3	LONX	00548584111TRLO1
04/10/2018	13:18:11	559	442.3	LONX	00548584112TRLO1
04/10/2018	13:19:24	512	442.2	LONX	00548584688TRLO1
04/10/2018	13:21:12	580	442.1	LONX	00548585150TRLO1
04/10/2018	13:22:53	155	441.9	LONX	00548585784TRLO1
04/10/2018	13:26:08	146	441.6	LONX	00548586944TRLO1
04/10/2018	13:26:30	185	441.6	LONX	00548587181TRLO1
04/10/2018	13:26:30	259	441.6	LONX	00548587182TRLO1
04/10/2018	13:26:30	600	441.6	LONX	00548587183TRLO1
04/10/2018	13:27:21	498	441.3	LONX	00548587437TRLO1
04/10/2018	13:30:04	47	441	LONX	00548588504TRLO1
04/10/2018	13:30:04	528	441	LONX	00548588505TRLO1
04/10/2018	13:30:04	540	441	LONX	00548588506TRLO1
04/10/2018	13:32:46	590	440.7	LONX	00548589628TRLO1
04/10/2018	13:32:52	607	440.6	LONX	00548589653TRLO1
04/10/2018	13:34:22	176	440.4	LONX	00548590056TRLO1
04/10/2018	13:35:47	133	440.5	LONX	00548590384TRLO1
04/10/2018	13:35:47	183	440.5	LONX	00548590385TRLO1
04/10/2018	13:37:19	1250	440.6	LONX	00548590800TRLO1
04/10/2018	13:38:00	497	440.6	LONX	00548591014TRLO1
04/10/2018	13:41:55	1250	441.1	LONX	00548592211TRLO1
04/10/2018	13:42:41	510	441.1	LONX	00548592376TRLO1
04/10/2018	13:43:44	575	441.6	LONX	00548592642TRLO1
04/10/2018	13:45:48	709	441.3	LONX	00548593414TRLO1
04/10/2018	13:47:12	550	441.1	LONX	00548593717TRLO1
04/10/2018	13:49:22	587	441.2	LONX	00548594675TRLO1
04/10/2018	13:51:10	727	441.2	LONX	00548595271TRLO1
04/10/2018	13:53:42	163	441	LONX	00548596642TRLO1
04/10/2018	13:54:22	181	441	LONX	00548596884TRLO1
04/10/2018	13:54:22	310	441	LONX	00548596885TRLO1
04/10/2018	13:54:22	519	441	LONX	00548596886TRLO1
04/10/2018	13:55:43	421	440.6	LONX	00548597212TRLO1
04/10/2018	13:55:43	190	440.6	LONX	00548597213TRLO1
04/10/2018	13:57:52	515	440.5	LONX	00548597926TRLO1
04/10/2018	13:58:31	141	440.2	LONX	00548598173TRLO1
04/10/2018	13:58:31	372	440.2	LONX	00548598174TRLO1
04/10/2018	14:01:24	636	440.2	LONX	00548598910TRLO1
04/10/2018	14:01:25	630	440.2	LONX	00548598918TRLO1
04/10/2018	14:04:02	613	440	LONX	00548599610TRLO1
04/10/2018	14:04:02	10	440	LONX	00548599611TRLO1
04/10/2018	14:04:12	625	440	LONX	00548599684TRLO1
04/10/2018	14:06:03	607	440	LONX	00548600332TRLO1
04/10/2018	14:07:35	536	439.3	LONX	00548600891TRLO1
04/10/2018	14:09:18	629	440	LONX	00548601544TRLO1
04/10/2018	14:10:49	570	439.5	LONX	00548601924TRLO1
04/10/2018	14:12:36	561	439.7	LONX	00548602538TRLO1
04/10/2018	14:13:55	379	439.5	LONX	00548602895TRLO1
04/10/2018	14:13:55	150	439.5	LONX	00548602896TRLO1
04/10/2018	14:18:31	950	439.2	LONX	00548604374TRLO1
04/10/2018	14:20:01	815	439.1	LONX	00548605081TRLO1
04/10/2018	14:20:41	640	439.1	LONX	00548605298TRLO1
04/10/2018	14:22:27	135	439.5	LONX	00548605976TRLO1
04/10/2018	14:22:27	465	439.5	LONX	00548605977TRLO1
04/10/2018	14:23:27	201	439.1	LONX	00548606342TRLO1
04/10/2018	14:27:13	589	439	LONX	00548607857TRLO1
04/10/2018	14:27:13	227	438.9	LONX	00548607858TRLO1
04/10/2018	14:27:13	673	438.9	LONX	00548607859TRLO1
04/10/2018	14:27:13	949	439	LONX	00548607861TRLO1
04/10/2018	14:27:13	1000	438.9	LONX	00548607860TRLO1
04/10/2018	14:27:13	530	438.8	LONX	00548607862TRLO1
04/10/2018	14:32:07	228	439.7	LONX	00548609730TRLO1
04/10/2018	14:32:07	582	439.7	LONX	00548609731TRLO1
04/10/2018	14:33:42	572	439.2	LONX	00548610474TRLO1
04/10/2018	14:36:20	97	439.5	LONX	00548611562TRLO1
04/10/2018	14:36:20	817	439.5	LONX	00548611561TRLO1
04/10/2018	14:36:20	1129	439.5	LONX	00548611560TRLO1
04/10/2018	14:38:44	479	440.4	LONX	00548612551TRLO1
04/10/2018	14:38:44	103	440.4	LONX	00548612552TRLO1
04/10/2018	14:38:44	581	440.3	LONX	00548612553TRLO1
04/10/2018	14:38:44	170	440.3	LONX	00548612554TRLO1
04/10/2018	14:41:01	318	440.1	LONX	00548613283TRLO1
04/10/2018	14:41:01	367	440.1	LONX	00548613284TRLO1
04/10/2018	14:41:01	55	440.1	LONX	00548613285TRLO1
04/10/2018	14:41:04	522	440	LONX	00548613312TRLO1
04/10/2018	14:42:39	626	439.4	LONX	00548613928TRLO1
04/10/2018	14:42:39	632	439.4	LONX	00548613929TRLO1
04/10/2018	14:44:18	500	439.3	LONX	00548614485TRLO1
04/10/2018	14:44:18	190	439.3	LONX	00548614502TRLO1
04/10/2018	14:45:50	650	439.3	LONX	00548615541TRLO1
04/10/2018	14:45:50	520	439.3	LONX	00548615542TRLO1
04/10/2018	14:47:23	177	439.3	LONX	00548616156TRLO1
04/10/2018	14:47:23	369	439.3	LONX	00548616161TRLO1
04/10/2018	14:47:37	625	439.3	LONX	00548616250TRLO1
04/10/2018	14:49:35	173	439.3	LONX	00548617152TRLO1
04/10/2018	14:49:35	434	439.3	LONX	00548617153TRLO1
04/10/2018	14:50:23	630	439.7	LONX	00548617430TRLO1
04/10/2018	14:51:26	244	439.8	LONX	00548617880TRLO1
04/10/2018	14:51:26	273	439.8	LONX	00548617882TRLO1
04/10/2018	14:53:08	156	439.8	LONX	00548618630TRLO1
04/10/2018	14:53:08	188	439.8	LONX	00548618631TRLO1
04/10/2018	14:53:26	30	439.8	LONX	00548618723TRLO1
04/10/2018	14:54:07	234	439.8	LONX	00548618970TRLO1
04/10/2018	14:57:11	248	439.8	LONX	00548620343TRLO1
04/10/2018	14:57:11	357	439.8	LONX	00548620344TRLO1
04/10/2018	14:57:13	225	439.8	LONX	00548620355TRLO1
04/10/2018	14:57:54	900	439.8	LONX	00548620603TRLO1
04/10/2018	14:57:57	440	439.6	LONX	00548620638TRLO1
04/10/2018	14:57:57	310	439.6	LONX	00548620639TRLO1
04/10/2018	14:58:56	600	439.1	LONX	00548621059TRLO1
04/10/2018	14:59:46	506	438.9	LONX	00548621788TRLO1
04/10/2018	15:00:47	516	438.5	LONX	00548622881TRLO1
04/10/2018	15:02:48	1250	438.7	LONX	00548623633TRLO1
04/10/2018	15:03:44	542	438.4	LONX	00548624095TRLO1
04/10/2018	15:03:44	437	438.4	LONX	00548624096TRLO1
04/10/2018	15:04:56	232	438.1	LONX	00548624730TRLO1
04/10/2018	15:05:00	189	438.1	LONX	00548624754TRLO1
04/10/2018	15:05:00	205	438.1	LONX	00548624755TRLO1
04/10/2018	15:05:33	633	437.8	LONX	00548625075TRLO1
04/10/2018	15:06:24	612	437.7	LONX	00548625563TRLO1
04/10/2018	15:08:19	164	438.1	LONX	00548626896TRLO1
04/10/2018	15:09:01	952	438.1	LONX	00548627121TRLO1
04/10/2018	15:10:27	815	438.7	LONX	00548627674TRLO1
04/10/2018	15:10:58	612	438.6	LONX	00548628135TRLO1
04/10/2018	15:12:04	635	438.6	LONX	00548628932TRLO1
04/10/2018	15:13:17	594	438.5	LONX	00548629518TRLO1
04/10/2018	15:15:22	615	438.3	LONX	00548630515TRLO1
04/10/2018	15:15:22	1116	438.3	LONX	00548630516TRLO1
04/10/2018	15:17:03	631	438.5	LONX	00548631488TRLO1
04/10/2018	15:20:02	334	438.5	LONX	00548632928TRLO1
04/10/2018	15:20:48	1250	438.6	LONX	00548633358TRLO1
04/10/2018	15:24:45	706	438.7	LONX	00548635377TRLO1
04/10/2018	15:24:45	862	438.7	LONX	00548635376TRLO1
04/10/2018	15:25:41	593	438.3	LONX	00548635926TRLO1
04/10/2018	15:28:21	279	438.9	LONX	00548637268TRLO1
04/10/2018	15:28:21	1250	438.9	LONX	00548637267TRLO1
04/10/2018	15:30:41	473	439	LONX	00548638527TRLO1
04/10/2018	15:30:41	1250	438.9	LONX	00548638526TRLO1
04/10/2018	15:32:02	622	439.2	LONX	00548639250TRLO1
04/10/2018	15:33:55	683	439.4	LONX	00548640195TRLO1
04/10/2018	15:33:55	950	439.4	LONX	00548640194TRLO1
04/10/2018	15:35:02	599	439.2	LONX	00548640797TRLO1
04/10/2018	15:35:54	710	438.9	LONX	00548641297TRLO1
04/10/2018	15:36:44	671	439.1	LONX	00548641744TRLO1
04/10/2018	15:37:54	630	438.6	LONX	00548642359TRLO1
04/10/2018	15:39:00	633	438.3	LONX	00548642902TRLO1
04/10/2018	15:39:42	637	438.1	LONX	00548643267TRLO1
04/10/2018	15:42:24	635	437.7	LONX	00548644619TRLO1
04/10/2018	15:43:07	930	437.7	LONX	00548645002TRLO1
04/10/2018	15:43:16	264	437.7	LONX	00548645104TRLO1
04/10/2018	15:43:48	721	437.7	LONX	00548645468TRLO1
04/10/2018	15:44:59	638	439	LONX	00548646042TRLO1
04/10/2018	15:46:00	656	438.8	LONX	00548646456TRLO1
04/10/2018	15:47:00	638	438.6	LONX	00548646865TRLO1
04/10/2018	15:47:48	620	438.4	LONX	00548647232TRLO1
04/10/2018	15:48:42	638	437.8	LONX	00548647632TRLO1
04/10/2018	15:49:48	637	437.7	LONX	00548648290TRLO1
04/10/2018	15:50:24	635	437.5	LONX	00548648603TRLO1
04/10/2018	15:51:35	636	437.2	LONX	00548649327TRLO1
04/10/2018	15:52:36	630	436.2	LONX	00548649779TRLO1
04/10/2018	15:53:35	669	436	LONX	00548650258TRLO1
04/10/2018	15:54:36	623	437.2	LONX	00548650882TRLO1
04/10/2018	15:55:12	644	437.1	LONX	00548651218TRLO1
04/10/2018	15:56:30	639	436.5	LONX	00548652049TRLO1
04/10/2018	15:57:12	610	436.3	LONX	00548652470TRLO1
04/10/2018	15:58:06	656	435.5	LONX	00548653125TRLO1
04/10/2018	15:59:00	641	435.3	LONX	00548653602TRLO1
04/10/2018	16:00:44	1	436.5	LONX	00548654946TRLO1
04/10/2018	16:00:54	1	436.6	LONX	00548655065TRLO1
04/10/2018	16:01:03	860	436.4	LONX	00548655123TRLO1
04/10/2018	16:01:30	32	436.7	LONX	00548655428TRLO1
04/10/2018	16:01:30	1	436.7	LONX	00548655427TRLO1
04/10/2018	16:01:48	1050	437.1	LONX	00548655548TRLO1
04/10/2018	16:02:30	596	437.1	LONX	00548656005TRLO1
04/10/2018	16:02:54	730	436.9	LONX	00548656273TRLO1
04/10/2018	16:03:38	660	435.6	LONX	00548656796TRLO1
04/10/2018	16:04:42	644	435.7	LONX	00548657456TRLO1
04/10/2018	16:05:12	590	435.3	LONX	00548657726TRLO1
04/10/2018	16:06:00	681	435.4	LONX	00548658397TRLO1
04/10/2018	16:07:12	678	435	LONX	00548659216TRLO1
04/10/2018	16:08:00	617	434.2	LONX	00548659801TRLO1
04/10/2018	16:08:42	637	434.3	LONX	00548660249TRLO1
04/10/2018	16:09:18	615	433.8	LONX	00548660664TRLO1
04/10/2018	16:10:09	657	434.1	LONX	00548661198TRLO1
04/10/2018	16:10:54	638	433.5	LONX	00548661723TRLO1
04/10/2018	16:12:00	603	434.7	LONX	00548662643TRLO1
04/10/2018	16:12:29	644	433.1	LONX	00548663016TRLO1
04/10/2018	16:13:26	639	433.4	LONX	00548663836TRLO1
04/10/2018	16:14:00	560	432.5	LONX	00548664278TRLO1
04/10/2018	16:14:56	720	432.6	LONX	00548665232TRLO1
04/10/2018	16:15:28	641	432.5	LONX	00548665688TRLO1
04/10/2018	16:16:51	446	433.1	LONX	00548667099TRLO1
04/10/2018	16:16:51	345	433.1	LONX	00548667097TRLO1
04/10/2018	16:16:51	104	433.1	LONX	00548667096TRLO1
04/10/2018	16:16:51	446	433.1	LONX	00548667095TRLO1
04/10/2018	16:17:13	517	432.4	LONX	00548667412TRLO1
04/10/2018	16:17:42	587	432.2	LONX	00548667703TRLO1
04/10/2018	16:18:17	465	431.9	LONX	00548668310TRLO1
04/10/2018	16:18:41	590	431.9	LONX	00548668559TRLO1
04/10/2018	16:19:48	639	431.5	LONX	00548669517TRLO1
04/10/2018	16:20:00	562	431.5	LONX	00548669605TRLO1
04/10/2018	16:20:28	662	432	LONX	00548670109TRLO1
04/10/2018	16:21:01	550	432.4	LONX	00548670627TRLO1
04/10/2018	16:21:35	637	431.9	LONX	00548671325TRLO1
04/10/2018	16:22:00	580	431.3	LONX	00548671711TRLO1
04/10/2018	16:22:42	577	432	LONX	00548672347TRLO1
04/10/2018	16:23:10	545	431.6	LONX	00548672771TRLO1
04/10/2018	16:23:48	570	432.1	LONX	00548673405TRLO1
04/10/2018	16:24:10	599	431.7	LONX	00548673792TRLO1
04/10/2018	16:24:46	637	431.9	LONX	00548674391TRLO1
04/10/2018	16:25:21	562	431.9	LONX	00548674873TRLO1
04/10/2018	16:25:21	74	431.9	LONX	00548674875TRLO1
04/10/2018	16:26:00	637	431.9	LONX	00548675519TRLO1
04/10/2018	16:26:34	504	432.4	LONX	00548676362TRLO1
04/10/2018	16:26:34	135	432.4	LONX	00548676363TRLO1
04/10/2018	16:26:54	635	432.5	LONX	00548676770TRLO1
04/10/2018	16:27:29	543	432	LONX	00548677340TRLO1
04/10/2018	16:27:56	385	432	LONX	00548677933TRLO1
04/10/2018	16:27:56	299	432	LONX	00548677934TRLO1
04/10/2018	16:28:23	582	431.7	LONX	00548678430TRLO1
04/10/2018	16:28:36	581	431.7	LONX	00548678682TRLO1
04/10/2018	16:29:00	627	431.2	LONX	00548679206TRLO1
04/10/2018	16:29:14	556	431.2	LONX	00548679668TRLO1
04/10/2018	16:29:30	557	431.1	LONX	00548680016TRLO1
04/10/2018	16:29:50	836	431.8	LONX	00548680572TRLO1
04/10/2018	16:29:53	73	431.6	LONX	00548680672TRLO1

 

END

 

 

POSUGGWGUUPRPUC