Transaction in Own Shares

RNS Number : 9623D

Hammerson PLC

15 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

15 October 2018

The Company announces that on 12 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)
229,000	London Stock Exchange	442.2000	432.2000	436.6343
Total: 229,000				436.6343

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 778,619,363 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: 12 October 2018

Number of ordinary shares purchased: 229,000
Volume weighted average price paid per share (p): 436.6343 

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
12/10/2018	08:01:03	441	439.8	LONX	00549622452TRLO1
12/10/2018	08:01:03	22	439.3	LONX	00549622451TRLO1
12/10/2018	08:04:15	449	436.8	LONX	00549623402TRLO1
12/10/2018	08:04:15	111	436.8	LONX	00549623403TRLO1
12/10/2018	08:06:06	5	437.6	LONX	00549623921TRLO1
12/10/2018	08:06:07	507	437.9	LONX	00549623927TRLO1
12/10/2018	08:06:57	476	439.1	LONX	00549624265TRLO1
12/10/2018	08:07:04	1000	439	LONX	00549624336TRLO1
12/10/2018	08:08:07	98	438.7	LONX	00549624949TRLO1
12/10/2018	08:08:07	602	438.7	LONX	00549624950TRLO1
12/10/2018	08:09:15	736	439.3	LONX	00549625589TRLO1
12/10/2018	08:11:23	5	440.8	LONX	00549626700TRLO1
12/10/2018	08:11:23	356	440.8	LONX	00549626698TRLO1
12/10/2018	08:11:23	938	440.8	LONX	00549626696TRLO1
12/10/2018	08:13:50	576	441.2	LONX	00549627899TRLO1
12/10/2018	08:13:50	384	441.2	LONX	00549627900TRLO1
12/10/2018	08:14:42	748	441.5	LONX	00549628172TRLO1
12/10/2018	08:15:16	484	441.3	LONX	00549628436TRLO1
12/10/2018	08:16:48	710	442.1	LONX	00549629405TRLO1
12/10/2018	08:17:37	611	441.8	LONX	00549629604TRLO1
12/10/2018	08:19:16	490	441	LONX	00549630139TRLO1
12/10/2018	08:21:16	970	440.8	LONX	00549630878TRLO1
12/10/2018	08:23:01	570	441.7	LONX	00549631562TRLO1
12/10/2018	08:25:33	2	442.2	LONX	00549632533TRLO1
12/10/2018	08:25:40	1300	442.1	LONX	00549632553TRLO1
12/10/2018	08:29:21	79	441.9	LONX	00549634066TRLO1
12/10/2018	08:29:21	2	441.9	LONX	00549634064TRLO1
12/10/2018	08:29:38	150	442	LONX	00549634104TRLO1
12/10/2018	08:29:38	1794	442	LONX	00549634103TRLO1
12/10/2018	08:31:04	710	441.7	LONX	00549634721TRLO1
12/10/2018	08:33:01	511	441.1	LONX	00549635600TRLO1
12/10/2018	08:33:16	28	440.4	LONX	00549635720TRLO1
12/10/2018	08:33:16	450	440.4	LONX	00549635721TRLO1
12/10/2018	08:33:16	102	440.4	LONX	00549635722TRLO1
12/10/2018	08:35:14	29	439.9	LONX	00549636973TRLO1
12/10/2018	08:35:14	454	439.9	LONX	00549636974TRLO1
12/10/2018	08:36:26	500	439.7	LONX	00549637758TRLO1
12/10/2018	08:38:21	292	439.7	LONX	00549639083TRLO1
12/10/2018	08:38:21	396	439.7	LONX	00549639084TRLO1
12/10/2018	08:39:17	500	439.2	LONX	00549639558TRLO1
12/10/2018	08:43:04	634	439.5	LONX	00549640933TRLO1
12/10/2018	08:43:04	888	439.5	LONX	00549640931TRLO1
12/10/2018	08:43:48	496	439.2	LONX	00549641154TRLO1
12/10/2018	08:45:36	184	439.4	LONX	00549641872TRLO1
12/10/2018	08:45:36	346	439.4	LONX	00549641873TRLO1
12/10/2018	08:48:17	216	439.4	LONX	00549643020TRLO1
12/10/2018	08:48:17	700	439.4	LONX	00549643021TRLO1
12/10/2018	08:48:17	54	439.4	LONX	00549643022TRLO1
12/10/2018	08:48:46	592	438.8	LONX	00549643318TRLO1
12/10/2018	08:49:33	467	438.3	LONX	00549643606TRLO1
12/10/2018	08:50:55	597	437.6	LONX	00549644228TRLO1
12/10/2018	08:52:31	228	437.4	LONX	00549644898TRLO1
12/10/2018	08:53:54	505	437.4	LONX	00549645433TRLO1
12/10/2018	08:53:54	20	437.4	LONX	00549645434TRLO1
12/10/2018	08:53:59	578	437.2	LONX	00549645501TRLO1
12/10/2018	08:57:07	13	437.2	LONX	00549646656TRLO1
12/10/2018	08:57:07	446	437.2	LONX	00549646657TRLO1
12/10/2018	08:57:07	560	437.2	LONX	00549646658TRLO1
12/10/2018	08:57:40	483	436.9	LONX	00549647051TRLO1
12/10/2018	08:59:42	22	437.7	LONX	00549648402TRLO1
12/10/2018	08:59:50	608	437.7	LONX	00549648410TRLO1
12/10/2018	09:05:00	1085	438.6	LONX	00549650149TRLO1
12/10/2018	09:05:00	1250	438.6	LONX	00549650148TRLO1
12/10/2018	09:05:34	200	438.1	LONX	00549650472TRLO1
12/10/2018	09:05:34	292	438.1	LONX	00549650473TRLO1
12/10/2018	09:07:44	700	438	LONX	00549651705TRLO1
12/10/2018	09:07:44	70	438	LONX	00549651706TRLO1
12/10/2018	09:12:24	617	438.8	LONX	00549653836TRLO1
12/10/2018	09:12:24	1250	438.8	LONX	00549653835TRLO1
12/10/2018	09:12:24	298	438.8	LONX	00549653832TRLO1
12/10/2018	09:16:55	749	439.3	LONX	00549655846TRLO1
12/10/2018	09:17:47	1250	439.1	LONX	00549656180TRLO1
12/10/2018	09:20:22	1175	439.8	LONX	00549657377TRLO1
12/10/2018	09:23:00	503	439.8	LONX	00549658447TRLO1
12/10/2018	09:23:00	442	439.7	LONX	00549658448TRLO1
12/10/2018	09:23:00	394	439.8	LONX	00549658449TRLO1
12/10/2018	09:26:21	406	439.7	LONX	00549659777TRLO1
12/10/2018	09:26:21	802	439.7	LONX	00549659776TRLO1
12/10/2018	09:27:05	549	440.1	LONX	00549660022TRLO1
12/10/2018	09:31:32	360	440	LONX	00549661589TRLO1
12/10/2018	09:31:32	196	440	LONX	00549661588TRLO1
12/10/2018	09:31:32	1250	440	LONX	00549661587TRLO1
12/10/2018	09:34:09	1010	439.9	LONX	00549663166TRLO1
12/10/2018	09:35:33	214	439.8	LONX	00549663640TRLO1
12/10/2018	09:35:33	357	439.8	LONX	00549663642TRLO1
12/10/2018	09:37:51	544	439.4	LONX	00549664477TRLO1
12/10/2018	09:39:13	120	439.9	LONX	00549665067TRLO1
12/10/2018	09:39:13	1250	439.9	LONX	00549665066TRLO1
12/10/2018	09:41:10	474	440	LONX	00549665560TRLO1
12/10/2018	09:41:10	595	440	LONX	00549665561TRLO1
12/10/2018	09:43:21	520	439.6	LONX	00549666365TRLO1
12/10/2018	09:45:04	499	439.5	LONX	00549666767TRLO1
12/10/2018	09:45:04	430	439.4	LONX	00549666768TRLO1
12/10/2018	09:45:04	106	439.4	LONX	00549666769TRLO1
12/10/2018	09:46:12	503	439.2	LONX	00549667246TRLO1
12/10/2018	09:47:24	520	438.5	LONX	00549667691TRLO1
12/10/2018	09:49:25	607	438.5	LONX	00549668282TRLO1
12/10/2018	09:53:03	750	438.7	LONX	00549669343TRLO1
12/10/2018	09:53:15	630	438.6	LONX	00549669409TRLO1
12/10/2018	09:55:13	603	438.6	LONX	00549670043TRLO1
12/10/2018	09:56:11	548	438.4	LONX	00549670271TRLO1
12/10/2018	09:58:13	690	438.5	LONX	00549670959TRLO1
12/10/2018	09:59:56	774	439	LONX	00549671403TRLO1
12/10/2018	10:02:36	689	438.7	LONX	00549672082TRLO1
12/10/2018	10:02:36	590	438.7	LONX	00549672083TRLO1
12/10/2018	10:06:11	393	438.8	LONX	00549673492TRLO1
12/10/2018	10:06:11	580	438.8	LONX	00549673493TRLO1
12/10/2018	10:06:12	527	438.8	LONX	00549673497TRLO1
12/10/2018	10:10:32	537	438.9	LONX	00549675119TRLO1
12/10/2018	10:10:32	563	438.9	LONX	00549675120TRLO1
12/10/2018	10:10:32	500	438.7	LONX	00549675121TRLO1
12/10/2018	10:12:02	480	438.5	LONX	00549675456TRLO1
12/10/2018	10:14:23	839	438.8	LONX	00549676147TRLO1
12/10/2018	10:16:18	506	438.4	LONX	00549676684TRLO1
12/10/2018	10:16:18	15	438.4	LONX	00549676685TRLO1
12/10/2018	10:16:18	555	438.4	LONX	00549676686TRLO1
12/10/2018	10:17:26	15	438.3	LONX	00549676951TRLO1
12/10/2018	10:17:59	560	438.6	LONX	00549677038TRLO1
12/10/2018	10:20:01	290	438.6	LONX	00549677705TRLO1
12/10/2018	10:20:01	230	438.6	LONX	00549677706TRLO1
12/10/2018	10:20:23	510	438.2	LONX	00549677875TRLO1
12/10/2018	10:21:36	512	438	LONX	00549678288TRLO1
12/10/2018	10:24:53	900	438.4	LONX	00549679363TRLO1
12/10/2018	10:26:29	750	438.4	LONX	00549679817TRLO1
12/10/2018	10:28:14	580	438.4	LONX	00549680078TRLO1
12/10/2018	10:31:05	710	438.5	LONX	00549680845TRLO1
12/10/2018	10:32:37	690	438.4	LONX	00549681142TRLO1
12/10/2018	10:32:57	589	438.3	LONX	00549681247TRLO1
12/10/2018	10:35:04	598	438.2	LONX	00549681922TRLO1
12/10/2018	10:37:08	650	438.2	LONX	00549682564TRLO1
12/10/2018	10:42:48	454	438.2	LONX	00549684020TRLO1
12/10/2018	10:42:48	380	438.2	LONX	00549684019TRLO1
12/10/2018	10:42:48	1155	438.2	LONX	00549684018TRLO1
12/10/2018	10:43:55	511	437.5	LONX	00549684350TRLO1
12/10/2018	10:46:16	275	437.5	LONX	00549684959TRLO1
12/10/2018	10:46:16	225	437.5	LONX	00549684960TRLO1
12/10/2018	10:47:36	490	437.3	LONX	00549685300TRLO1
12/10/2018	10:51:00	589	437.1	LONX	00549686216TRLO1
12/10/2018	10:51:00	632	437	LONX	00549686217TRLO1
12/10/2018	10:51:00	229	437	LONX	00549686218TRLO1
12/10/2018	10:53:24	106	437.2	LONX	00549687127TRLO1
12/10/2018	10:53:36	404	437.2	LONX	00549687170TRLO1
12/10/2018	10:53:39	482	437.1	LONX	00549687172TRLO1
12/10/2018	10:57:51	600	436.4	LONX	00549688388TRLO1
12/10/2018	10:57:51	409	436.3	LONX	00549688389TRLO1
12/10/2018	10:57:51	544	436.3	LONX	00549688390TRLO1
12/10/2018	11:00:23	510	436.4	LONX	00549689101TRLO1
12/10/2018	11:05:23	562	436.6	LONX	00549690275TRLO1
12/10/2018	11:05:27	473	436.8	LONX	00549690279TRLO1
12/10/2018	11:06:44	177	436.9	LONX	00549690603TRLO1
12/10/2018	11:06:44	1350	436.9	LONX	00549690604TRLO1
12/10/2018	11:12:48	387	437.6	LONX	00549692027TRLO1
12/10/2018	11:12:48	893	437.6	LONX	00549692026TRLO1
12/10/2018	11:12:48	399	437.6	LONX	00549692025TRLO1
12/10/2018	11:14:12	540	437.2	LONX	00549692697TRLO1
12/10/2018	11:16:20	242	436.9	LONX	00549693178TRLO1
12/10/2018	11:18:03	600	436.9	LONX	00549694423TRLO1
12/10/2018	11:18:18	658	437.8	LONX	00549694548TRLO1
12/10/2018	11:22:47	104	437.5	LONX	00549696214TRLO1
12/10/2018	11:22:47	1250	437.5	LONX	00549696213TRLO1
12/10/2018	11:24:22	525	437.1	LONX	00549696887TRLO1
12/10/2018	11:27:15	644	436.9	LONX	00549698037TRLO1
12/10/2018	11:27:15	347	436.9	LONX	00549698038TRLO1
12/10/2018	11:30:20	728	437	LONX	00549698683TRLO1
12/10/2018	11:31:33	436	436.6	LONX	00549698922TRLO1
12/10/2018	11:32:48	583	436.7	LONX	00549699232TRLO1
12/10/2018	11:37:04	357	436.4	LONX	00549700229TRLO1
12/10/2018	11:38:42	717	436.9	LONX	00549700675TRLO1
12/10/2018	11:38:42	13	436.9	LONX	00549700676TRLO1
12/10/2018	11:38:42	832	436.8	LONX	00549700677TRLO1
12/10/2018	11:40:33	510	436.8	LONX	00549701192TRLO1
12/10/2018	11:45:40	1250	437	LONX	00549702258TRLO1
12/10/2018	11:50:34	1250	438.2	LONX	00549704056TRLO1
12/10/2018	11:51:17	535	437.6	LONX	00549704513TRLO1
12/10/2018	11:55:22	1102	437.4	LONX	00549705628TRLO1
12/10/2018	11:59:09	1069	437.6	LONX	00549706769TRLO1
12/10/2018	12:02:25	293	437.4	LONX	00549707593TRLO1
12/10/2018	12:02:25	707	437.4	LONX	00549707595TRLO1
12/10/2018	12:04:23	1	438.4	LONX	00549708416TRLO1
12/10/2018	12:04:24	860	438.4	LONX	00549708439TRLO1
12/10/2018	12:05:58	566	437.9	LONX	00549709028TRLO1
12/10/2018	12:09:17	725	438	LONX	00549710290TRLO1
12/10/2018	12:09:17	244	438	LONX	00549710291TRLO1
12/10/2018	12:14:54	506	438	LONX	00549712884TRLO1
12/10/2018	12:14:54	1250	438	LONX	00549712883TRLO1
12/10/2018	12:16:29	566	437.8	LONX	00549713289TRLO1
12/10/2018	12:18:07	536	437.2	LONX	00549713756TRLO1
12/10/2018	12:21:49	878	437.3	LONX	00549715042TRLO1
12/10/2018	12:25:05	628	437.2	LONX	00549716709TRLO1
12/10/2018	12:27:47	564	437.2	LONX	00549717593TRLO1
12/10/2018	12:29:48	593	437.6	LONX	00549718217TRLO1
12/10/2018	12:33:06	1250	438	LONX	00549719029TRLO1
12/10/2018	12:34:28	641	438	LONX	00549719456TRLO1
12/10/2018	12:39:00	759	438.4	LONX	00549720860TRLO1
12/10/2018	12:39:00	341	438.4	LONX	00549720861TRLO1
12/10/2018	12:39:45	548	438	LONX	00549721048TRLO1
12/10/2018	12:42:11	560	437.8	LONX	00549721893TRLO1
12/10/2018	12:43:40	564	437.8	LONX	00549722309TRLO1
12/10/2018	12:45:10	509	437.6	LONX	00549722618TRLO1
12/10/2018	12:47:04	536	437.3	LONX	00549723143TRLO1
12/10/2018	12:49:06	546	436.9	LONX	00549723991TRLO1
12/10/2018	12:51:56	1100	437.1	LONX	00549724820TRLO1
12/10/2018	12:55:00	558	437	LONX	00549725993TRLO1
12/10/2018	12:55:00	427	437	LONX	00549725994TRLO1
12/10/2018	12:58:00	709	436.9	LONX	00549726585TRLO1
12/10/2018	13:02:57	1200	437.1	LONX	00549728336TRLO1
12/10/2018	13:03:20	617	437	LONX	00549728401TRLO1
12/10/2018	13:05:06	510	436.8	LONX	00549728936TRLO1
12/10/2018	13:09:25	97	436.9	LONX	00549730242TRLO1
12/10/2018	13:09:25	523	436.9	LONX	00549730244TRLO1
12/10/2018	13:09:25	674	436.8	LONX	00549730245TRLO1
12/10/2018	13:12:26	1050	436.6	LONX	00549731017TRLO1
12/10/2018	13:14:48	585	436.5	LONX	00549731714TRLO1
12/10/2018	13:20:48	1250	436.9	LONX	00549733358TRLO1
12/10/2018	13:21:05	820	436.7	LONX	00549733494TRLO1
12/10/2018	13:21:05	21	436.6	LONX	00549733498TRLO1
12/10/2018	13:23:13	522	437	LONX	00549734190TRLO1
12/10/2018	13:27:00	658	437.2	LONX	00549735061TRLO1
12/10/2018	13:27:00	170	437.2	LONX	00549735062TRLO1
12/10/2018	13:27:00	521	437.2	LONX	00549735063TRLO1
12/10/2018	13:30:02	515	437.2	LONX	00549735784TRLO1
12/10/2018	13:30:02	143	437.2	LONX	00549735785TRLO1
12/10/2018	13:30:10	540	436.9	LONX	00549735820TRLO1
12/10/2018	13:31:56	543	436.9	LONX	00549736459TRLO1
12/10/2018	13:33:12	560	436.8	LONX	00549737039TRLO1
12/10/2018	13:34:01	588	436.4	LONX	00549737398TRLO1
12/10/2018	13:35:49	520	436.1	LONX	00549738204TRLO1
12/10/2018	13:38:40	596	436.2	LONX	00549739159TRLO1
12/10/2018	13:38:40	570	436.2	LONX	00549739160TRLO1
12/10/2018	13:39:56	452	436	LONX	00549739497TRLO1
12/10/2018	13:39:56	118	436	LONX	00549739498TRLO1
12/10/2018	13:44:08	840	435.9	LONX	00549740789TRLO1
12/10/2018	13:44:09	1037	435.8	LONX	00549740793TRLO1
12/10/2018	13:48:03	445	436.3	LONX	00549742279TRLO1
12/10/2018	13:48:03	435	436.3	LONX	00549742284TRLO1
12/10/2018	13:48:03	565	436.3	LONX	00549742288TRLO1
12/10/2018	13:51:29	342	436.7	LONX	00549743205TRLO1
12/10/2018	13:51:29	538	436.7	LONX	00549743206TRLO1
12/10/2018	13:53:20	559	436.6	LONX	00549743953TRLO1
12/10/2018	13:53:20	1	436.6	LONX	00549743954TRLO1
12/10/2018	13:53:55	510	436.4	LONX	00549744202TRLO1
12/10/2018	13:53:55	80	436.4	LONX	00549744203TRLO1
12/10/2018	13:56:51	672	436.6	LONX	00549745058TRLO1
12/10/2018	13:56:51	2	436.6	LONX	00549745059TRLO1
12/10/2018	13:56:51	541	436.6	LONX	00549745060TRLO1
12/10/2018	13:58:24	560	436.7	LONX	00549745467TRLO1
12/10/2018	14:00:09	609	436.3	LONX	00549746422TRLO1
12/10/2018	14:01:03	535	436.2	LONX	00549746880TRLO1
12/10/2018	14:06:48	700	436.2	LONX	00549749350TRLO1
12/10/2018	14:06:48	707	436.3	LONX	00549749353TRLO1
12/10/2018	14:06:48	28	436.3	LONX	00549749352TRLO1
12/10/2018	14:06:48	1400	436.3	LONX	00549749351TRLO1
12/10/2018	14:09:39	529	436.6	LONX	00549750503TRLO1
12/10/2018	14:12:46	545	436.3	LONX	00549751422TRLO1
12/10/2018	14:12:46	600	436.3	LONX	00549751424TRLO1
12/10/2018	14:15:03	529	436.1	LONX	00549752320TRLO1
12/10/2018	14:17:14	700	436.2	LONX	00549753123TRLO1
12/10/2018	14:18:13	589	436	LONX	00549753365TRLO1
12/10/2018	14:19:56	526	436	LONX	00549753899TRLO1
12/10/2018	14:23:33	720	436.3	LONX	00549755162TRLO1
12/10/2018	14:23:33	810	436.2	LONX	00549755163TRLO1
12/10/2018	14:24:25	575	436.1	LONX	00549755592TRLO1
12/10/2018	14:26:46	323	435.7	LONX	00549756602TRLO1
12/10/2018	14:26:46	377	435.7	LONX	00549756603TRLO1
12/10/2018	14:27:47	512	435.7	LONX	00549757158TRLO1
12/10/2018	14:31:13	96	435.7	LONX	00549759015TRLO1
12/10/2018	14:31:13	502	435.7	LONX	00549759016TRLO1
12/10/2018	14:31:16	83	435.6	LONX	00549759043TRLO1
12/10/2018	14:31:16	774	435.6	LONX	00549759044TRLO1
12/10/2018	14:31:16	590	435.6	LONX	00549759045TRLO1
12/10/2018	14:33:19	643	435.3	LONX	00549760253TRLO1
12/10/2018	14:33:19	9	435.3	LONX	00549760254TRLO1
12/10/2018	14:34:00	125	435.2	LONX	00549760663TRLO1
12/10/2018	14:34:00	450	435.2	LONX	00549760665TRLO1
12/10/2018	14:34:01	385	435.2	LONX	00549760715TRLO1
12/10/2018	14:34:01	553	435.1	LONX	00549760716TRLO1
12/10/2018	14:36:03	626	434.6	LONX	00549761993TRLO1
12/10/2018	14:38:02	82	434.9	LONX	00549763075TRLO1
12/10/2018	14:38:26	330	434.9	LONX	00549763294TRLO1
12/10/2018	14:38:26	198	434.9	LONX	00549763295TRLO1
12/10/2018	14:38:54	721	434.8	LONX	00549763476TRLO1
12/10/2018	14:38:54	259	434.8	LONX	00549763478TRLO1
12/10/2018	14:41:31	456	434.9	LONX	00549764772TRLO1
12/10/2018	14:41:31	200	434.9	LONX	00549764773TRLO1
12/10/2018	14:41:31	184	434.9	LONX	00549764774TRLO1
12/10/2018	14:41:31	800	434.9	LONX	00549764776TRLO1
12/10/2018	14:41:31	1250	434.9	LONX	00549764775TRLO1
12/10/2018	14:45:13	682	434.9	LONX	00549766905TRLO1
12/10/2018	14:45:13	822	434.9	LONX	00549766906TRLO1
12/10/2018	14:46:54	562	434.6	LONX	00549767822TRLO1
12/10/2018	14:46:54	552	434.6	LONX	00549767823TRLO1
12/10/2018	14:49:17	799	434.5	LONX	00549768712TRLO1
12/10/2018	14:49:17	51	434.5	LONX	00549768713TRLO1
12/10/2018	14:51:06	862	434.5	LONX	00549769386TRLO1
12/10/2018	14:52:08	530	434.2	LONX	00549769776TRLO1
12/10/2018	14:54:28	724	434.2	LONX	00549770454TRLO1
12/10/2018	14:54:28	66	434.2	LONX	00549770455TRLO1
12/10/2018	14:55:41	620	434.3	LONX	00549770919TRLO1
12/10/2018	14:55:41	690	434.3	LONX	00549770920TRLO1
12/10/2018	14:58:04	364	434.2	LONX	00549771938TRLO1
12/10/2018	14:58:04	305	434.2	LONX	00549771939TRLO1
12/10/2018	15:00:25	920	434.5	LONX	00549772925TRLO1
12/10/2018	15:02:16	436	434.8	LONX	00549774285TRLO1
12/10/2018	15:02:16	1250	434.8	LONX	00549774284TRLO1
12/10/2018	15:04:18	532	435.2	LONX	00549775985TRLO1
12/10/2018	15:04:52	518	435.2	LONX	00549776360TRLO1
12/10/2018	15:04:52	287	435.1	LONX	00549776361TRLO1
12/10/2018	15:05:10	725	435.1	LONX	00549776584TRLO1
12/10/2018	15:05:57	564	434.7	LONX	00549777046TRLO1
12/10/2018	15:10:10	1003	435.3	LONX	00549779683TRLO1
12/10/2018	15:10:10	1250	435.3	LONX	00549779682TRLO1
12/10/2018	15:11:31	895	435.6	LONX	00549780223TRLO1
12/10/2018	15:11:31	110	435.6	LONX	00549780222TRLO1
12/10/2018	15:12:32	605	435	LONX	00549780788TRLO1
12/10/2018	15:13:26	604	435	LONX	00549781448TRLO1
12/10/2018	15:14:24	603	434.8	LONX	00549781832TRLO1
12/10/2018	15:17:30	821	434.8	LONX	00549783626TRLO1
12/10/2018	15:17:30	45	434.8	LONX	00549783624TRLO1
12/10/2018	15:17:30	598	434.8	LONX	00549783621TRLO1
12/10/2018	15:18:45	616	434.6	LONX	00549784132TRLO1
12/10/2018	15:21:10	1536	435	LONX	00549785349TRLO1
12/10/2018	15:23:55	150	434.9	LONX	00549786840TRLO1
12/10/2018	15:24:05	195	435.3	LONX	00549786925TRLO1
12/10/2018	15:24:05	1250	435.3	LONX	00549786924TRLO1
12/10/2018	15:25:10	133	434.6	LONX	00549787442TRLO1
12/10/2018	15:25:56	627	434.5	LONX	00549787851TRLO1
12/10/2018	15:28:10	2	434.9	LONX	00549789056TRLO1
12/10/2018	15:28:16	203	435	LONX	00549789142TRLO1
12/10/2018	15:28:16	1250	435	LONX	00549789141TRLO1
12/10/2018	15:29:53	626	434.9	LONX	00549790168TRLO1
12/10/2018	15:29:53	572	434.9	LONX	00549790169TRLO1
12/10/2018	15:31:55	1494	435.2	LONX	00549791642TRLO1
12/10/2018	15:34:02	681	434.7	LONX	00549793151TRLO1
12/10/2018	15:34:02	670	434.7	LONX	00549793152TRLO1
12/10/2018	15:36:34	416	434.9	LONX	00549794875TRLO1
12/10/2018	15:36:34	634	434.9	LONX	00549794876TRLO1
12/10/2018	15:36:34	453	434.9	LONX	00549794877TRLO1
12/10/2018	15:36:34	216	434.9	LONX	00549794878TRLO1
12/10/2018	15:39:29	673	434.9	LONX	00549796235TRLO1
12/10/2018	15:39:29	21	434.9	LONX	00549796234TRLO1
12/10/2018	15:39:44	1150	434.8	LONX	00549796342TRLO1
12/10/2018	15:40:48	545	434.7	LONX	00549797103TRLO1
12/10/2018	15:42:19	88	434.5	LONX	00549798062TRLO1
12/10/2018	15:42:19	454	434.5	LONX	00549798063TRLO1
12/10/2018	15:44:35	745	435	LONX	00549799091TRLO1
12/10/2018	15:45:17	537	434.7	LONX	00549799485TRLO1
12/10/2018	15:45:17	371	434.7	LONX	00549799486TRLO1
12/10/2018	15:45:17	422	434.7	LONX	00549799487TRLO1
12/10/2018	15:46:18	553	434.5	LONX	00549800154TRLO1
12/10/2018	15:47:22	600	434.8	LONX	00549800606TRLO1
12/10/2018	15:48:08	65	434.5	LONX	00549801003TRLO1
12/10/2018	15:48:09	526	434.5	LONX	00549801004TRLO1
12/10/2018	15:50:04	880	434.4	LONX	00549802007TRLO1
12/10/2018	15:50:19	610	434.6	LONX	00549802302TRLO1
12/10/2018	15:51:39	542	434.6	LONX	00549802833TRLO1
12/10/2018	15:52:26	435	434.5	LONX	00549803211TRLO1
12/10/2018	15:52:26	153	434.5	LONX	00549803213TRLO1
12/10/2018	15:54:38	924	434.6	LONX	00549804219TRLO1
12/10/2018	15:54:38	28	434.6	LONX	00549804218TRLO1
12/10/2018	15:55:19	760	434.5	LONX	00549804606TRLO1
12/10/2018	15:55:40	297	434.4	LONX	00549804679TRLO1
12/10/2018	15:55:40	318	434.4	LONX	00549804680TRLO1
12/10/2018	15:56:16	544	434.4	LONX	00549805200TRLO1
12/10/2018	15:57:35	621	434.2	LONX	00549805784TRLO1
12/10/2018	15:58:09	550	433.7	LONX	00549806029TRLO1
12/10/2018	15:59:40	471	433.7	LONX	00549806908TRLO1
12/10/2018	15:59:40	74	433.7	LONX	00549806909TRLO1
12/10/2018	16:00:18	542	433.6	LONX	00549807295TRLO1
12/10/2018	16:00:18	556	433.6	LONX	00549807296TRLO1
12/10/2018	16:01:51	800	433.8	LONX	00549808030TRLO1
12/10/2018	16:01:51	555	433.8	LONX	00549808031TRLO1
12/10/2018	16:04:01	841	433.8	LONX	00549808927TRLO1
12/10/2018	16:04:01	159	433.8	LONX	00549808928TRLO1
12/10/2018	16:04:18	543	433.7	LONX	00549809097TRLO1
12/10/2018	16:04:34	540	433.7	LONX	00549809229TRLO1
12/10/2018	16:06:17	558	433.4	LONX	00549810525TRLO1
12/10/2018	16:06:17	71	433.4	LONX	00549810527TRLO1
12/10/2018	16:06:34	631	433.4	LONX	00549810642TRLO1
12/10/2018	16:08:40	38	433.3	LONX	00549811640TRLO1
12/10/2018	16:08:49	1056	433.3	LONX	00549811677TRLO1
12/10/2018	16:09:38	167	433.2	LONX	00549811886TRLO1
12/10/2018	16:10:49	1061	433.3	LONX	00549812402TRLO1
12/10/2018	16:10:49	500	433.3	LONX	00549812403TRLO1
12/10/2018	16:11:50	605	433.2	LONX	00549812903TRLO1
12/10/2018	16:13:21	1150	433	LONX	00549813584TRLO1
12/10/2018	16:14:13	552	432.9	LONX	00549813941TRLO1
12/10/2018	16:15:03	563	432.6	LONX	00549814513TRLO1
12/10/2018	16:15:03	611	432.6	LONX	00549814514TRLO1
12/10/2018	16:16:41	1250	432.7	LONX	00549815472TRLO1
12/10/2018	16:16:41	187	432.7	LONX	00549815473TRLO1
12/10/2018	16:16:41	178	432.7	LONX	00549815474TRLO1
12/10/2018	16:17:48	294	432.9	LONX	00549816327TRLO1
12/10/2018	16:17:50	739	432.9	LONX	00549816353TRLO1
12/10/2018	16:18:14	602	432.9	LONX	00549816642TRLO1
12/10/2018	16:18:58	571	432.8	LONX	00549817088TRLO1
12/10/2018	16:20:11	179	432.8	LONX	00549817911TRLO1
12/10/2018	16:20:29	183	432.9	LONX	00549818165TRLO1
12/10/2018	16:20:29	643	432.9	LONX	00549818166TRLO1
12/10/2018	16:20:54	686	432.9	LONX	00549818568TRLO1
12/10/2018	16:20:55	328	432.9	LONX	00549818579TRLO1
12/10/2018	16:20:55	541	432.9	LONX	00549818580TRLO1
12/10/2018	16:22:43	1250	432.8	LONX	00549819765TRLO1
12/10/2018	16:22:43	499	432.8	LONX	00549819766TRLO1
12/10/2018	16:23:20	627	432.6	LONX	00549820145TRLO1
12/10/2018	16:24:14	618	432.4	LONX	00549820740TRLO1
12/10/2018	16:24:49	348	432.4	LONX	00549821123TRLO1
12/10/2018	16:24:50	267	432.4	LONX	00549821130TRLO1
12/10/2018	16:25:07	912	432.9	LONX	00549821358TRLO1
12/10/2018	16:25:34	570	432.9	LONX	00549821814TRLO1
12/10/2018	16:26:03	374	432.7	LONX	00549822117TRLO1
12/10/2018	16:26:52	157	432.2	LONX	00549822664TRLO1
12/10/2018	16:26:53	429	432.2	LONX	00549822670TRLO1
12/10/2018	16:26:53	578	432.2	LONX	00549822671TRLO1
12/10/2018	16:27:46	560	432.2	LONX	00549823376TRLO1
12/10/2018	16:28:37	1250	432.3	LONX	00549824058TRLO1
12/10/2018	16:28:37	24	432.3	LONX	00549824059TRLO1
12/10/2018	16:29:16	69	432.6	LONX	00549824853TRLO1
12/10/2018	16:29:17	1250	432.9	LONX	00549824879TRLO1
12/10/2018	16:29:18	560	432.6	LONX	00549824931TRLO1
12/10/2018	16:29:51	714	432.8	LONX	00549825750TRLO1
12/10/2018	16:29:51	536	432.8	LONX	00549825754TRLO1
12/10/2018	16:29:51	23	432.8	LONX	00549825755TRLO1
12/10/2018	16:29:53	1	432.9	LONX	00549825791TRLO1
12/10/2018	16:29:53	10	432.9	LONX	00549825792TRLO1
12/10/2018	16:29:53	40	432.9	LONX	00549825793TRLO1

 

END

 

 

POSGGGBCUUPRGQP