Transaction in Own Shares

RNS Number : 9059C

Hammerson PLC

04 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

4 October 2018

The Company announces that on 3 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)
215,104	London Stock Exchange	459.3000	455.6000	456.9023
Total: 215,104				456.9023

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 780,200,763 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: 3 October 2018

Number of ordinary shares purchased: 215,104
Volume weighted average price paid per share (p): 456.9023

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
03/10/2018	08:01:39	475	457.4	LONX	00548394751TRLO1
03/10/2018	08:07:00	378	457.4	LONX	00548395542TRLO1
03/10/2018	08:07:05	378	457.4	LONX	00548395565TRLO1
03/10/2018	08:07:51	375	457.2	LONX	00548395786TRLO1
03/10/2018	08:10:11	617	457.7	LONX	00548396300TRLO1
03/10/2018	08:10:12	750	458.2	LONX	00548396313TRLO1
03/10/2018	08:10:14	376	457.6	LONX	00548396314TRLO1
03/10/2018	08:13:39	382	457	LONX	00548396798TRLO1
03/10/2018	08:16:53	14	458	LONX	00548397347TRLO1
03/10/2018	08:16:53	350	458.4	LONX	00548397349TRLO1
03/10/2018	08:16:53	169	458.4	LONX	00548397348TRLO1
03/10/2018	08:16:53	763	458	LONX	00548397350TRLO1
03/10/2018	08:16:54	382	458	LONX	00548397351TRLO1
03/10/2018	08:17:29	2	457.9	LONX	00548397437TRLO1
03/10/2018	08:17:29	380	457.9	LONX	00548397438TRLO1
03/10/2018	08:17:29	382	457.7	LONX	00548397439TRLO1
03/10/2018	08:18:33	381	457.1	LONX	00548397696TRLO1
03/10/2018	08:19:04	411	456.7	LONX	00548397870TRLO1
03/10/2018	08:21:39	317	456.9	LONX	00548398337TRLO1
03/10/2018	08:21:39	64	456.9	LONX	00548398338TRLO1
03/10/2018	08:38:16	397	457.2	LONX	00548400402TRLO1
03/10/2018	08:38:19	380	457.4	LONX	00548400413TRLO1
03/10/2018	08:38:19	390	457.4	LONX	00548400414TRLO1
03/10/2018	08:38:26	397	457.3	LONX	00548400435TRLO1
03/10/2018	08:38:26	311	457.2	LONX	00548400436TRLO1
03/10/2018	08:41:01	577	457.7	LONX	00548400598TRLO1
03/10/2018	08:41:01	2	457.7	LONX	00548400597TRLO1
03/10/2018	08:41:03	796	457.7	LONX	00548400599TRLO1
03/10/2018	08:46:02	403	456.9	LONX	00548401276TRLO1
03/10/2018	08:46:02	924	456.9	LONX	00548401278TRLO1
03/10/2018	08:46:02	165	456.9	LONX	00548401284TRLO1
03/10/2018	08:46:02	924	456.9	LONX	00548401282TRLO1
03/10/2018	08:46:02	7	456.8	LONX	00548401280TRLO1
03/10/2018	08:46:02	405	456.5	LONX	00548401294TRLO1
03/10/2018	08:46:30	590	456.4	LONX	00548401368TRLO1
03/10/2018	08:46:50	408	456.1	LONX	00548401402TRLO1
03/10/2018	08:49:41	409	456.2	LONX	00548401790TRLO1
03/10/2018	08:51:39	371	456.3	LONX	00548401970TRLO1
03/10/2018	08:51:39	79	456.3	LONX	00548401971TRLO1
03/10/2018	08:51:39	306	456.3	LONX	00548401972TRLO1
03/10/2018	08:51:42	105	456.3	LONX	00548401975TRLO1
03/10/2018	08:53:30	412	456.1	LONX	00548402257TRLO1
03/10/2018	08:56:03	942	457.1	LONX	00548402507TRLO1
03/10/2018	08:56:03	308	457.1	LONX	00548402508TRLO1
03/10/2018	08:56:13	419	456.7	LONX	00548402523TRLO1
03/10/2018	08:57:47	614	456.5	LONX	00548402786TRLO1
03/10/2018	09:01:49	710	456.1	LONX	00548403206TRLO1
03/10/2018	09:01:49	422	456.1	LONX	00548403207TRLO1
03/10/2018	09:01:49	558	456	LONX	00548403208TRLO1
03/10/2018	09:01:49	1122	456.3	LONX	00548403210TRLO1
03/10/2018	09:01:49	13	456.2	LONX	00548403209TRLO1
03/10/2018	09:01:49	128	456.3	LONX	00548403211TRLO1
03/10/2018	09:01:49	555	456.3	LONX	00548403212TRLO1
03/10/2018	09:01:50	424	455.9	LONX	00548403213TRLO1
03/10/2018	09:03:26	343	456.1	LONX	00548403390TRLO1
03/10/2018	09:03:30	600	456	LONX	00548403409TRLO1
03/10/2018	09:03:37	425	456	LONX	00548403419TRLO1
03/10/2018	09:03:37	425	456	LONX	00548403420TRLO1
03/10/2018	09:06:15	1059	455.9	LONX	00548403700TRLO1
03/10/2018	09:07:32	130	455.8	LONX	00548403838TRLO1
03/10/2018	09:07:32	703	455.8	LONX	00548403839TRLO1
03/10/2018	09:10:15	1250	456.6	LONX	00548404162TRLO1
03/10/2018	09:10:15	131	456.2	LONX	00548404163TRLO1
03/10/2018	09:10:15	298	456.2	LONX	00548404164TRLO1
03/10/2018	09:11:26	725	455.9	LONX	00548404264TRLO1
03/10/2018	09:14:20	139	456.2	LONX	00548404757TRLO1
03/10/2018	09:14:20	353	456	LONX	00548404758TRLO1
03/10/2018	09:14:20	377	456	LONX	00548404759TRLO1
03/10/2018	09:18:03	89	456.5	LONX	00548405177TRLO1
03/10/2018	09:18:03	90	456.5	LONX	00548405176TRLO1
03/10/2018	09:18:03	109	456.5	LONX	00548405175TRLO1
03/10/2018	09:21:53	432	456.4	LONX	00548405808TRLO1
03/10/2018	09:25:50	670	456.3	LONX	00548406377TRLO1
03/10/2018	09:25:50	860	456.5	LONX	00548406379TRLO1
03/10/2018	09:25:50	430	456.3	LONX	00548406380TRLO1
03/10/2018	09:26:05	857	456.6	LONX	00548406427TRLO1
03/10/2018	09:26:05	533	456.7	LONX	00548406435TRLO1
03/10/2018	09:26:05	96	456.7	LONX	00548406434TRLO1
03/10/2018	09:26:05	217	456.7	LONX	00548406433TRLO1
03/10/2018	09:26:06	464	456.9	LONX	00548406443TRLO1
03/10/2018	09:26:14	279	457.1	LONX	00548406472TRLO1
03/10/2018	09:26:14	383	457.1	LONX	00548406471TRLO1
03/10/2018	09:26:53	254	456.9	LONX	00548406565TRLO1
03/10/2018	09:26:53	50	456.9	LONX	00548406564TRLO1
03/10/2018	09:26:53	275	456.9	LONX	00548406566TRLO1
03/10/2018	09:26:53	266	456.7	LONX	00548406567TRLO1
03/10/2018	09:27:08	192	456.7	LONX	00548406588TRLO1
03/10/2018	09:27:50	329	456.8	LONX	00548406644TRLO1
03/10/2018	09:27:50	14	456.8	LONX	00548406643TRLO1
03/10/2018	09:27:50	412	456.8	LONX	00548406645TRLO1
03/10/2018	09:27:50	215	456.8	LONX	00548406646TRLO1
03/10/2018	09:27:50	238	456.8	LONX	00548406647TRLO1
03/10/2018	09:29:53	339	456.6	LONX	00548406895TRLO1
03/10/2018	09:29:53	171	456.6	LONX	00548406896TRLO1
03/10/2018	09:29:53	480	456.5	LONX	00548406897TRLO1
03/10/2018	09:32:58	2	456.2	LONX	00548407317TRLO1
03/10/2018	09:33:16	180	456.3	LONX	00548407340TRLO1
03/10/2018	09:33:16	1250	456.3	LONX	00548407339TRLO1
03/10/2018	09:36:53	122	456.6	LONX	00548407656TRLO1
03/10/2018	09:36:53	63	456.6	LONX	00548407655TRLO1
03/10/2018	09:36:53	1250	456.6	LONX	00548407654TRLO1
03/10/2018	09:36:53	7	456.5	LONX	00548407653TRLO1
03/10/2018	09:39:23	2	456.5	LONX	00548408020TRLO1
03/10/2018	09:39:55	3	456.6	LONX	00548408101TRLO1
03/10/2018	09:39:55	104	456.6	LONX	00548408100TRLO1
03/10/2018	09:39:55	487	456.6	LONX	00548408099TRLO1
03/10/2018	09:40:07	850	456.6	LONX	00548408124TRLO1
03/10/2018	09:42:52	3	456	LONX	00548408550TRLO1
03/10/2018	09:42:52	518	456.1	LONX	00548408552TRLO1
03/10/2018	09:42:52	564	456	LONX	00548408551TRLO1
03/10/2018	09:44:40	511	455.9	LONX	00548408718TRLO1
03/10/2018	09:45:23	365	455.8	LONX	00548408757TRLO1
03/10/2018	09:45:23	4	455.8	LONX	00548408758TRLO1
03/10/2018	09:46:05	445	456.2	LONX	00548408794TRLO1
03/10/2018	09:48:28	437	456.6	LONX	00548408966TRLO1
03/10/2018	09:48:28	410	456.6	LONX	00548408965TRLO1
03/10/2018	09:48:28	3	456.6	LONX	00548408964TRLO1
03/10/2018	09:49:40	496	456.4	LONX	00548409155TRLO1
03/10/2018	09:50:59	450	456.4	LONX	00548409274TRLO1
03/10/2018	09:53:22	3	456.5	LONX	00548409553TRLO1
03/10/2018	09:53:59	1039	456.5	LONX	00548409603TRLO1
03/10/2018	09:55:52	501	456.4	LONX	00548409724TRLO1
03/10/2018	09:58:06	335	456.4	LONX	00548409904TRLO1
03/10/2018	09:58:06	478	456.4	LONX	00548409903TRLO1
03/10/2018	09:58:06	2	456.4	LONX	00548409902TRLO1
03/10/2018	10:01:41	7	456.5	LONX	00548410226TRLO1
03/10/2018	10:01:41	475	456.5	LONX	00548410225TRLO1
03/10/2018	10:01:42	1250	456.6	LONX	00548410228TRLO1
03/10/2018	10:03:56	536	456.5	LONX	00548410566TRLO1
03/10/2018	10:07:14	539	456.2	LONX	00548410941TRLO1
03/10/2018	10:07:14	155	456.2	LONX	00548410943TRLO1
03/10/2018	10:07:14	1250	456.2	LONX	00548410942TRLO1
03/10/2018	10:10:01	440	456.1	LONX	00548411153TRLO1
03/10/2018	10:13:16	1229	456.3	LONX	00548411387TRLO1
03/10/2018	10:15:43	528	456.1	LONX	00548411926TRLO1
03/10/2018	10:16:31	176	456.1	LONX	00548411977TRLO1
03/10/2018	10:16:31	368	456.1	LONX	00548411978TRLO1
03/10/2018	10:18:49	505	456.2	LONX	00548412301TRLO1
03/10/2018	10:18:49	81	456.2	LONX	00548412302TRLO1
03/10/2018	10:18:56	154	456.2	LONX	00548412337TRLO1
03/10/2018	10:21:14	182	456.2	LONX	00548412738TRLO1
03/10/2018	10:21:14	1250	456.2	LONX	00548412737TRLO1
03/10/2018	10:22:36	479	456	LONX	00548412927TRLO1
03/10/2018	10:25:05	416	455.9	LONX	00548413221TRLO1
03/10/2018	10:25:05	174	455.9	LONX	00548413222TRLO1
03/10/2018	10:25:42	460	455.9	LONX	00548413326TRLO1
03/10/2018	10:26:49	524	455.6	LONX	00548413470TRLO1
03/10/2018	10:30:41	586	456	LONX	00548414022TRLO1
03/10/2018	10:30:41	414	456	LONX	00548414023TRLO1
03/10/2018	10:33:38	1175	456.6	LONX	00548414386TRLO1
03/10/2018	10:38:15	23	456.5	LONX	00548414657TRLO1
03/10/2018	10:38:15	579	456.5	LONX	00548414656TRLO1
03/10/2018	10:40:01	1000	456.5	LONX	00548414789TRLO1
03/10/2018	10:40:01	510	456.5	LONX	00548414790TRLO1
03/10/2018	10:40:01	489	456.5	LONX	00548414791TRLO1
03/10/2018	10:45:01	181	456.4	LONX	00548415121TRLO1
03/10/2018	10:45:01	480	456.4	LONX	00548415122TRLO1
03/10/2018	10:46:00	450	456.2	LONX	00548415197TRLO1
03/10/2018	10:46:00	615	456.2	LONX	00548415198TRLO1
03/10/2018	10:51:57	562	456.2	LONX	00548415715TRLO1
03/10/2018	10:51:57	297	456.2	LONX	00548415714TRLO1
03/10/2018	10:51:57	66	456.2	LONX	00548415713TRLO1
03/10/2018	10:51:57	435	456.2	LONX	00548415712TRLO1
03/10/2018	10:52:53	509	456.1	LONX	00548415799TRLO1
03/10/2018	10:53:48	456	455.8	LONX	00548415899TRLO1
03/10/2018	10:57:55	1018	455.7	LONX	00548416232TRLO1
03/10/2018	10:57:55	22	455.7	LONX	00548416231TRLO1
03/10/2018	10:57:55	465	455.7	LONX	00548416230TRLO1
03/10/2018	11:01:45	398	455.9	LONX	00548416605TRLO1
03/10/2018	11:01:45	828	455.9	LONX	00548416604TRLO1
03/10/2018	11:05:20	1214	456.2	LONX	00548416868TRLO1
03/10/2018	11:08:21	1067	456.4	LONX	00548417115TRLO1
03/10/2018	11:12:53	866	456.7	LONX	00548417647TRLO1
03/10/2018	11:12:53	474	456.7	LONX	00548417646TRLO1
03/10/2018	11:17:11	102	456.8	LONX	00548418007TRLO1
03/10/2018	11:17:11	476	456.8	LONX	00548418006TRLO1
03/10/2018	11:17:11	915	456.8	LONX	00548418014TRLO1
03/10/2018	11:19:02	526	456.7	LONX	00548418188TRLO1
03/10/2018	11:20:58	179	456.2	LONX	00548418410TRLO1
03/10/2018	11:21:00	344	456.2	LONX	00548418413TRLO1
03/10/2018	11:24:52	8	456.3	LONX	00548418637TRLO1
03/10/2018	11:24:52	22	456.3	LONX	00548418636TRLO1
03/10/2018	11:24:52	564	456.3	LONX	00548418635TRLO1
03/10/2018	11:24:52	328	456.3	LONX	00548418634TRLO1
03/10/2018	11:24:52	470	456.3	LONX	00548418633TRLO1
03/10/2018	11:30:18	328	456.5	LONX	00548419084TRLO1
03/10/2018	11:30:18	743	456.5	LONX	00548419082TRLO1
03/10/2018	11:30:27	492	456.4	LONX	00548419094TRLO1
03/10/2018	11:30:27	39	456.4	LONX	00548419095TRLO1
03/10/2018	11:35:20	322	456.4	LONX	00548419470TRLO1
03/10/2018	11:35:20	1014	456.4	LONX	00548419469TRLO1
03/10/2018	11:38:14	1031	456.4	LONX	00548419669TRLO1
03/10/2018	11:40:07	540	456.1	LONX	00548419771TRLO1
03/10/2018	11:44:29	623	456.3	LONX	00548420126TRLO1
03/10/2018	11:47:08	784	456.3	LONX	00548420299TRLO1
03/10/2018	11:50:37	784	456.7	LONX	00548420538TRLO1
03/10/2018	11:50:37	504	456.7	LONX	00548420537TRLO1
03/10/2018	11:50:37	84	456.7	LONX	00548420536TRLO1
03/10/2018	11:53:54	191	456.7	LONX	00548420787TRLO1
03/10/2018	11:53:54	484	456.7	LONX	00548420786TRLO1
03/10/2018	11:53:54	25	456.7	LONX	00548420785TRLO1
03/10/2018	11:53:54	216	456.7	LONX	00548420784TRLO1
03/10/2018	11:55:13	521	456.6	LONX	00548420871TRLO1
03/10/2018	11:56:59	513	457	LONX	00548420988TRLO1
03/10/2018	12:02:01	92	457.7	LONX	00548421306TRLO1
03/10/2018	12:02:01	1255	457.4	LONX	00548421307TRLO1
03/10/2018	12:03:30	484	456.7	LONX	00548421487TRLO1
03/10/2018	12:03:30	35	456.7	LONX	00548421488TRLO1
03/10/2018	12:07:20	1193	457.5	LONX	00548421706TRLO1
03/10/2018	12:10:59	468	458.4	LONX	00548421913TRLO1
03/10/2018	12:11:53	923	458.2	LONX	00548421963TRLO1
03/10/2018	12:11:53	47	458.2	LONX	00548421964TRLO1
03/10/2018	12:14:47	514	457.8	LONX	00548422122TRLO1
03/10/2018	12:14:48	45	457.8	LONX	00548422123TRLO1
03/10/2018	12:14:48	422	457.8	LONX	00548422124TRLO1
03/10/2018	12:17:17	473	457.6	LONX	00548422271TRLO1
03/10/2018	12:20:51	79	457.6	LONX	00548422505TRLO1
03/10/2018	12:20:51	309	457.6	LONX	00548422504TRLO1
03/10/2018	12:20:51	754	457.6	LONX	00548422503TRLO1
03/10/2018	12:25:06	479	457.3	LONX	00548422779TRLO1
03/10/2018	12:25:09	540	457.3	LONX	00548422797TRLO1
03/10/2018	12:29:17	1245	457.1	LONX	00548423066TRLO1
03/10/2018	12:36:18	355	457.7	LONX	00548423497TRLO1
03/10/2018	12:36:18	377	457.7	LONX	00548423496TRLO1
03/10/2018	12:36:18	1250	457.7	LONX	00548423495TRLO1
03/10/2018	12:42:56	365	458.1	LONX	00548424118TRLO1
03/10/2018	12:43:05	500	458.1	LONX	00548424133TRLO1
03/10/2018	12:43:05	270	458.1	LONX	00548424134TRLO1
03/10/2018	12:43:05	495	458.2	LONX	00548424136TRLO1
03/10/2018	12:43:05	834	458.2	LONX	00548424135TRLO1
03/10/2018	12:47:28	126	458.1	LONX	00548424548TRLO1
03/10/2018	12:47:28	449	458.1	LONX	00548424549TRLO1
03/10/2018	12:51:14	24	458.4	LONX	00548424729TRLO1
03/10/2018	12:51:14	83	458.4	LONX	00548424728TRLO1
03/10/2018	12:52:14	936	458.4	LONX	00548424807TRLO1
03/10/2018	12:52:14	627	458.6	LONX	00548424809TRLO1
03/10/2018	12:52:14	867	458.6	LONX	00548424808TRLO1
03/10/2018	12:57:10	509	459.3	LONX	00548425051TRLO1
03/10/2018	13:00:13	490	459	LONX	00548425346TRLO1
03/10/2018	13:00:13	518	459	LONX	00548425347TRLO1
03/10/2018	13:04:36	351	459	LONX	00548425642TRLO1
03/10/2018	13:04:36	200	459	LONX	00548425641TRLO1
03/10/2018	13:05:29	522	458.9	LONX	00548425778TRLO1
03/10/2018	13:09:28	2	459.1	LONX	00548426174TRLO1
03/10/2018	13:09:28	279	459.1	LONX	00548426173TRLO1
03/10/2018	13:09:28	1250	459.1	LONX	00548426172TRLO1
03/10/2018	13:13:33	550	459	LONX	00548426420TRLO1
03/10/2018	13:13:33	460	459	LONX	00548426421TRLO1
03/10/2018	13:13:54	461	458.6	LONX	00548426479TRLO1
03/10/2018	13:16:21	480	458.2	LONX	00548426743TRLO1
03/10/2018	13:21:53	214	458.7	LONX	00548427205TRLO1
03/10/2018	13:21:53	236	458.7	LONX	00548427204TRLO1
03/10/2018	13:21:53	1250	458.7	LONX	00548427203TRLO1
03/10/2018	13:23:53	62	458	LONX	00548427428TRLO1
03/10/2018	13:24:00	480	458	LONX	00548427438TRLO1
03/10/2018	13:24:00	16	458	LONX	00548427439TRLO1
03/10/2018	13:28:51	82	457.6	LONX	00548427881TRLO1
03/10/2018	13:28:51	450	457.6	LONX	00548427883TRLO1
03/10/2018	13:28:51	43	457.5	LONX	00548427884TRLO1
03/10/2018	13:30:23	1148	458.6	LONX	00548428145TRLO1
03/10/2018	13:30:23	581	458.6	LONX	00548428146TRLO1
03/10/2018	13:32:30	487	458.3	LONX	00548428360TRLO1
03/10/2018	13:32:30	510	458.3	LONX	00548428361TRLO1
03/10/2018	13:37:44	273	458.6	LONX	00548428866TRLO1
03/10/2018	13:37:44	964	458.6	LONX	00548428865TRLO1
03/10/2018	13:37:44	704	458.6	LONX	00548428864TRLO1
03/10/2018	13:41:14	620	458.3	LONX	00548429206TRLO1
03/10/2018	13:44:09	3	458.6	LONX	00548429379TRLO1
03/10/2018	13:44:16	550	458.6	LONX	00548429391TRLO1
03/10/2018	13:44:16	600	458.6	LONX	00548429392TRLO1
03/10/2018	13:44:16	787	458.5	LONX	00548429393TRLO1
03/10/2018	13:52:03	850	458.8	LONX	00548430178TRLO1
03/10/2018	13:52:03	15	458.8	LONX	00548430177TRLO1
03/10/2018	13:52:03	1101	458.7	LONX	00548430179TRLO1
03/10/2018	13:53:56	642	458.7	LONX	00548430317TRLO1
03/10/2018	13:54:33	516	458.1	LONX	00548430437TRLO1
03/10/2018	13:56:33	494	457.5	LONX	00548430663TRLO1
03/10/2018	13:59:42	525	457.3	LONX	00548431076TRLO1
03/10/2018	13:59:42	847	457.4	LONX	00548431077TRLO1
03/10/2018	14:02:02	31	457.3	LONX	00548431397TRLO1
03/10/2018	14:02:38	1241	457.6	LONX	00548431460TRLO1
03/10/2018	14:04:06	472	457.2	LONX	00548431565TRLO1
03/10/2018	14:04:50	524	456.8	LONX	00548431623TRLO1
03/10/2018	14:08:20	114	457	LONX	00548431912TRLO1
03/10/2018	14:09:03	880	457	LONX	00548431946TRLO1
03/10/2018	14:10:08	649	456.7	LONX	00548432041TRLO1
03/10/2018	14:13:58	1180	457	LONX	00548432362TRLO1
03/10/2018	14:13:58	23	457	LONX	00548432361TRLO1
03/10/2018	14:13:58	41	457	LONX	00548432360TRLO1
03/10/2018	14:13:58	146	457	LONX	00548432359TRLO1
03/10/2018	14:17:10	210	456.8	LONX	00548432621TRLO1
03/10/2018	14:17:10	359	456.8	LONX	00548432622TRLO1
03/10/2018	14:17:10	624	456.8	LONX	00548432623TRLO1
03/10/2018	14:21:10	143	457	LONX	00548432966TRLO1
03/10/2018	14:21:10	1250	457	LONX	00548432965TRLO1
03/10/2018	14:24:55	222	457	LONX	00548433281TRLO1
03/10/2018	14:24:55	1237	457	LONX	00548433280TRLO1
03/10/2018	14:28:32	616	457.2	LONX	00548433523TRLO1
03/10/2018	14:28:32	830	457.2	LONX	00548433522TRLO1
03/10/2018	14:29:59	476	456.9	LONX	00548433643TRLO1
03/10/2018	14:31:58	393	457.1	LONX	00548433877TRLO1
03/10/2018	14:31:58	1250	457.1	LONX	00548433876TRLO1
03/10/2018	14:34:11	512	457.1	LONX	00548434085TRLO1
03/10/2018	14:34:11	805	457.1	LONX	00548434084TRLO1
03/10/2018	14:35:21	490	457	LONX	00548434179TRLO1
03/10/2018	14:37:13	638	457.1	LONX	00548434384TRLO1
03/10/2018	14:38:05	1008	457.2	LONX	00548434492TRLO1
03/10/2018	14:39:05	492	457	LONX	00548434675TRLO1
03/10/2018	14:40:47	463	456.9	LONX	00548434927TRLO1
03/10/2018	14:40:47	752	456.9	LONX	00548434928TRLO1
03/10/2018	14:43:36	568	456.7	LONX	00548435328TRLO1
03/10/2018	14:43:36	528	456.7	LONX	00548435327TRLO1
03/10/2018	14:43:36	273	456.7	LONX	00548435326TRLO1
03/10/2018	14:44:32	522	456.4	LONX	00548435500TRLO1
03/10/2018	14:46:35	1034	456.4	LONX	00548435787TRLO1
03/10/2018	14:46:35	225	456.4	LONX	00548435786TRLO1
03/10/2018	14:49:03	1250	456.5	LONX	00548436215TRLO1
03/10/2018	14:50:50	478	456.4	LONX	00548436670TRLO1
03/10/2018	14:52:41	252	456.7	LONX	00548437069TRLO1
03/10/2018	14:52:41	1117	456.7	LONX	00548437068TRLO1
03/10/2018	14:55:14	84	456.6	LONX	00548437552TRLO1
03/10/2018	14:57:18	1250	456.6	LONX	00548437870TRLO1
03/10/2018	14:58:51	1270	456.6	LONX	00548438228TRLO1
03/10/2018	14:58:51	11	456.6	LONX	00548438227TRLO1
03/10/2018	15:00:35	161	456.6	LONX	00548438749TRLO1
03/10/2018	15:00:58	788	456.7	LONX	00548438786TRLO1
03/10/2018	15:00:58	384	456.7	LONX	00548438785TRLO1
03/10/2018	15:00:58	213	456.7	LONX	00548438784TRLO1
03/10/2018	15:02:13	560	456.6	LONX	00548438994TRLO1
03/10/2018	15:03:45	1337	456.9	LONX	00548439313TRLO1
03/10/2018	15:05:44	169	457.2	LONX	00548439829TRLO1
03/10/2018	15:06:44	199	457.4	LONX	00548440142TRLO1
03/10/2018	15:06:44	126	457.4	LONX	00548440141TRLO1
03/10/2018	15:06:44	1250	457.4	LONX	00548440140TRLO1
03/10/2018	15:08:07	519	457.1	LONX	00548440493TRLO1
03/10/2018	15:09:26	163	457.1	LONX	00548440780TRLO1
03/10/2018	15:09:26	789	457.1	LONX	00548440781TRLO1
03/10/2018	15:11:03	562	457	LONX	00548441191TRLO1
03/10/2018	15:11:56	482	457	LONX	00548441426TRLO1
03/10/2018	15:11:56	551	457	LONX	00548441427TRLO1
03/10/2018	15:13:22	472	457	LONX	00548441797TRLO1
03/10/2018	15:13:22	2	457	LONX	00548441798TRLO1
03/10/2018	15:14:45	1	457.2	LONX	00548442048TRLO1
03/10/2018	15:15:10	1	457.3	LONX	00548442106TRLO1
03/10/2018	15:15:35	1250	457.3	LONX	00548442284TRLO1
03/10/2018	15:16:24	508	457.2	LONX	00548442429TRLO1
03/10/2018	15:18:17	318	457	LONX	00548442953TRLO1
03/10/2018	15:18:17	187	457	LONX	00548442954TRLO1
03/10/2018	15:18:30	480	457	LONX	00548443002TRLO1
03/10/2018	15:21:39	679	457.3	LONX	00548443947TRLO1
03/10/2018	15:21:39	730	457.3	LONX	00548443946TRLO1
03/10/2018	15:21:39	370	457.3	LONX	00548443945TRLO1
03/10/2018	15:24:29	794	457.2	LONX	00548444415TRLO1
03/10/2018	15:24:29	649	457.2	LONX	00548444414TRLO1
03/10/2018	15:26:33	610	457	LONX	00548445089TRLO1
03/10/2018	15:27:06	643	457	LONX	00548445273TRLO1
03/10/2018	15:28:40	561	456.9	LONX	00548445716TRLO1
03/10/2018	15:29:13	10	456.9	LONX	00548445804TRLO1
03/10/2018	15:30:31	1250	457	LONX	00548446221TRLO1
03/10/2018	15:30:32	490	456.9	LONX	00548446227TRLO1
03/10/2018	15:32:47	994	456.9	LONX	00548446655TRLO1
03/10/2018	15:32:47	338	456.9	LONX	00548446654TRLO1
03/10/2018	15:34:45	1079	456.9	LONX	00548446847TRLO1
03/10/2018	15:37:35	170	457	LONX	00548447335TRLO1
03/10/2018	15:37:35	1685	457	LONX	00548447334TRLO1
03/10/2018	15:38:20	503	456.8	LONX	00548447460TRLO1
03/10/2018	15:39:17	500	456.3	LONX	00548447684TRLO1
03/10/2018	15:40:37	494	456.2	LONX	00548448127TRLO1
03/10/2018	15:42:01	23	456.2	LONX	00548448376TRLO1
03/10/2018	15:42:01	656	456.2	LONX	00548448375TRLO1
03/10/2018	15:44:14	161	456.4	LONX	00548448841TRLO1
03/10/2018	15:44:14	11	456.4	LONX	00548448840TRLO1
03/10/2018	15:44:21	157	456.5	LONX	00548448852TRLO1
03/10/2018	15:44:21	1250	456.5	LONX	00548448851TRLO1
03/10/2018	15:46:02	266	456.6	LONX	00548449341TRLO1
03/10/2018	15:46:31	944	456.6	LONX	00548449412TRLO1
03/10/2018	15:47:31	523	456.6	LONX	00548449635TRLO1
03/10/2018	15:48:41	148	456.7	LONX	00548449884TRLO1
03/10/2018	15:49:11	994	456.7	LONX	00548449958TRLO1
03/10/2018	15:50:17	772	456.7	LONX	00548450167TRLO1
03/10/2018	15:51:04	484	456.5	LONX	00548450372TRLO1
03/10/2018	15:53:12	22	456.5	LONX	00548451005TRLO1
03/10/2018	15:53:13	1250	456.6	LONX	00548451009TRLO1
03/10/2018	15:53:13	67	456.6	LONX	00548451010TRLO1
03/10/2018	15:55:05	564	456.4	LONX	00548451507TRLO1
03/10/2018	15:55:05	683	456.4	LONX	00548451508TRLO1
03/10/2018	15:56:53	448	456.4	LONX	00548451962TRLO1
03/10/2018	15:59:15	540	456.4	LONX	00548452716TRLO1
03/10/2018	15:59:40	21	456.4	LONX	00548452814TRLO1
03/10/2018	15:59:58	166	456.3	LONX	00548453012TRLO1
03/10/2018	16:00:07	296	456.5	LONX	00548453091TRLO1
03/10/2018	16:00:07	670	456.5	LONX	00548453092TRLO1
03/10/2018	16:00:14	477	456.4	LONX	00548453135TRLO1
03/10/2018	16:03:24	498	456.5	LONX	00548453921TRLO1
03/10/2018	16:03:24	688	456.5	LONX	00548453922TRLO1
03/10/2018	16:03:24	486	456.5	LONX	00548453923TRLO1
03/10/2018	16:03:44	474	456.3	LONX	00548453995TRLO1
03/10/2018	16:03:44	4	456.3	LONX	00548453997TRLO1
03/10/2018	16:04:14	690	456.3	LONX	00548454163TRLO1
03/10/2018	16:04:14	600	456.3	LONX	00548454164TRLO1
03/10/2018	16:05:11	532	456.3	LONX	00548454478TRLO1
03/10/2018	16:06:47	60	456.4	LONX	00548454861TRLO1
03/10/2018	16:07:04	1266	456.5	LONX	00548454904TRLO1
03/10/2018	16:07:59	512	456.3	LONX	00548455131TRLO1
03/10/2018	16:09:17	179	456.5	LONX	00548455426TRLO1
03/10/2018	16:09:17	1128	456.5	LONX	00548455427TRLO1
03/10/2018	16:10:22	521	456.4	LONX	00548455739TRLO1
03/10/2018	16:11:06	727	456.5	LONX	00548455858TRLO1
03/10/2018	16:11:06	289	456.5	LONX	00548455859TRLO1
03/10/2018	16:11:52	519	456.6	LONX	00548455954TRLO1
03/10/2018	16:13:29	523	456.5	LONX	00548456207TRLO1
03/10/2018	16:14:14	337	456.6	LONX	00548456414TRLO1
03/10/2018	16:14:14	5	456.6	LONX	00548456415TRLO1
03/10/2018	16:14:14	495	456.6	LONX	00548456416TRLO1
03/10/2018	16:14:30	577	456.5	LONX	00548456459TRLO1
03/10/2018	16:15:44	1250	456.6	LONX	00548456757TRLO1
03/10/2018	16:15:44	43	456.6	LONX	00548456758TRLO1
03/10/2018	16:16:56	1222	456.3	LONX	00548457024TRLO1
03/10/2018	16:16:56	59	456.3	LONX	00548457025TRLO1
03/10/2018	16:18:12	156	456.3	LONX	00548457366TRLO1
03/10/2018	16:18:19	716	456.3	LONX	00548457383TRLO1
03/10/2018	16:19:26	1186	456.4	LONX	00548457692TRLO1
03/10/2018	16:19:26	64	456.4	LONX	00548457693TRLO1
03/10/2018	16:19:26	430	456.4	LONX	00548457694TRLO1
03/10/2018	16:20:20	950	456.3	LONX	00548457914TRLO1
03/10/2018	16:21:30	1100	456.4	LONX	00548458275TRLO1
03/10/2018	16:22:35	316	456.4	LONX	00548458487TRLO1
03/10/2018	16:22:50	625	456.5	LONX	00548458535TRLO1
03/10/2018	16:22:50	878	456.5	LONX	00548458536TRLO1
03/10/2018	16:23:35	567	456.3	LONX	00548458675TRLO1
03/10/2018	16:24:13	533	456.1	LONX	00548458898TRLO1
03/10/2018	16:24:55	734	456.2	LONX	00548459148TRLO1
03/10/2018	16:24:55	73	456.2	LONX	00548459149TRLO1
03/10/2018	16:24:55	444	456.2	LONX	00548459150TRLO1
03/10/2018	16:24:55	23	456.2	LONX	00548459151TRLO1
03/10/2018	16:27:04	79	456.2	LONX	00548459683TRLO1
03/10/2018	16:27:07	976	456.2	LONX	00548459692TRLO1
03/10/2018	16:27:10	59	456.2	LONX	00548459698TRLO1
03/10/2018	16:28:00	519	456.5	LONX	00548459930TRLO1
03/10/2018	16:28:06	94	456.3	LONX	00548459957TRLO1
03/10/2018	16:28:06	856	456.3	LONX	00548459958TRLO1
03/10/2018	16:28:06	1024	456.4	LONX	00548459959TRLO1

 

END

 

 

POSUGGCWUUPRGQW