Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

31st Jul 2018 07:00

RNS Number : 2275W

Hammerson PLC

31 July 2018

Hammerson plc (the "Company")

Transaction in Own Shares

31 July 2018

The Company announces that on 30 July 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)	Lowestprice paid (p)	VWAPpaid per share (p)
433,651	London Stock Exchange	521.0000	507.2000	515.2820
28,550	BATS Europe	521.0000	507.8000	517.2844
18,715	Turquoise	520.8000	507.8000	513.6345
18,822	Chi-X Europe	520.8000	508.6000	517.2111
Total: 499,738				515.4073

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 791,215,013 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.

Verity Pickard

Assistant Company Secretary

+44 (0) 20 7887 1000

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

Transaction details - ordinary shares of 5 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: 30 July 2018

Number of ordinary shares purchased: 499,738Volume weighted average price paid per share (p): 515.4073

Schedule of purchases - individual transactions:

Transaction date		Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
30/07/2018	08:03:23		510	508.2	LONX	00542337164TRLO1
30/07/2018	08:03:23		510	508.2	TURX	00542337163TRLO1
30/07/2018	08:06:15		100	508.6	BTSC	00542337584TRLO1
30/07/2018	08:06:15		143	508.6	TURX	00542337586TRLO1
30/07/2018	08:10:05		504	508.6	LONX	00542338117TRLO1
30/07/2018	08:10:05		504	508	LONX	00542338118TRLO1
30/07/2018	08:12:34		126	507.8	BTSC	00542338572TRLO1
30/07/2018	08:12:34		8	507.8	LONX	00542338573TRLO1
30/07/2018	08:12:34		100	507.8	LONX	00542338574TRLO1
30/07/2018	08:12:35		506	507.2	LONX	00542338576TRLO1
30/07/2018	08:12:35		508	508	LONX	00542338579TRLO1
30/07/2018	08:12:35		23	508	LONX	00542338580TRLO1
30/07/2018	08:12:35		506	507.8	TURX	00542338575TRLO1
30/07/2018	08:14:13		347	508.8	LONX	00542338769TRLO1
30/07/2018	08:14:13		492	508.8	LONX	00542338768TRLO1
30/07/2018	08:14:13		200	508.6	BTSC	00542338762TRLO1
30/07/2018	08:14:13		171	508.6	CHIX	00542338763TRLO1
30/07/2018	08:14:13		197	508.6	CHIX	00542338764TRLO1
30/07/2018	08:14:13		502	508.6	LONX	00542338767TRLO1
30/07/2018	08:14:13		351	508.6	TURX	00542338765TRLO1
30/07/2018	08:14:49		506	509.2	LONX	00542338874TRLO1
30/07/2018	08:16:09		506	509.2	LONX	00542339078TRLO1
30/07/2018	08:16:09		140	509.2	LONX	00542339079TRLO1
30/07/2018	08:22:23		811	509.2	LONX	00542340148TRLO1
30/07/2018	08:22:23		503	509.2	LONX	00542340149TRLO1
30/07/2018	08:22:23		505	509.2	TURX	00542340145TRLO1
30/07/2018	08:23:45		578	508.8	LONX	00542340336TRLO1
30/07/2018	08:23:45		292	508.8	TURX	00542340334TRLO1
30/07/2018	08:23:45		210	508.8	TURX	00542340335TRLO1
30/07/2018	08:24:31		217	508.6	LONX	00542340505TRLO1
30/07/2018	08:27:00		630	509.4	LONX	00542340816TRLO1
30/07/2018	08:27:00		964	508.9	BTSC	00542340815TRLO1
30/07/2018	08:27:12		595	509.4	LONX	00542340842TRLO1
30/07/2018	08:27:12		200	509.2	LONX	00542340841TRLO1
30/07/2018	08:27:12		221	509.2	LONX	00542340840TRLO1
30/07/2018	08:27:49		253	509.4	LONX	00542340894TRLO1
30/07/2018	08:27:49		256	509.4	LONX	00542340893TRLO1
30/07/2018	08:31:51		1096	509.6	LONX	00542341479TRLO1
30/07/2018	08:35:04		1026	510	LONX	00542341718TRLO1
30/07/2018	08:35:04		514	509.8	LONX	00542341721TRLO1
30/07/2018	08:35:04		499	509.8	LONX	00542341719TRLO1
30/07/2018	08:35:04		351	509.8	TURX	00542341720TRLO1
30/07/2018	08:35:12		417	509.6	LONX	00542341728TRLO1
30/07/2018	08:35:12		294	509.6	TURX	00542341729TRLO1
30/07/2018	08:36:47		860	509.6	LONX	00542341866TRLO1
30/07/2018	08:36:47		172	509.6	LONX	00542341867TRLO1
30/07/2018	08:38:04		103	509.6	LONX	00542341980TRLO1
30/07/2018	08:38:54		519	509.6	LONX	00542342044TRLO1
30/07/2018	08:39:44		203	509.4	LONX	00542342164TRLO1
30/07/2018	08:39:44		497	509.4	LONX	00542342165TRLO1
30/07/2018	08:39:44		100	509.6	BTSC	00542342160TRLO1
30/07/2018	08:39:44		321	509.6	CHIX	00542342161TRLO1
30/07/2018	08:39:44		343	509.2	LONX	00542342162TRLO1
30/07/2018	08:39:44		242	509.2	TURX	00542342163TRLO1
30/07/2018	08:42:11		272	510.8	LONX	00542342454TRLO1
30/07/2018	08:42:11		320	510.8	LONX	00542342453TRLO1
30/07/2018	08:42:11		1150	511	LONX	00542342455TRLO1
30/07/2018	08:42:12		100	510.8	LONX	00542342456TRLO1
30/07/2018	08:42:12		700	510.8	LONX	00542342457TRLO1
30/07/2018	08:42:12		532	510.6	LONX	00542342458TRLO1
30/07/2018	08:42:16		1052	510.6	LONX	00542342469TRLO1
30/07/2018	08:45:14		1200	510.6	LONX	00542342817TRLO1
30/07/2018	08:45:14		341	510.6	LONX	00542342815TRLO1
30/07/2018	08:45:14		240	510.6	TURX	00542342816TRLO1
30/07/2018	08:48:14		627	511	LONX	00542343230TRLO1
30/07/2018	08:48:14		255	511	LONX	00542343229TRLO1
30/07/2018	08:48:14		154	511.2	LONX	00542343233TRLO1
30/07/2018	08:48:14		254	511.2	LONX	00542343232TRLO1
30/07/2018	08:48:14		660	511.2	LONX	00542343231TRLO1
30/07/2018	08:48:14		534	511.2	LONX	00542343234TRLO1
30/07/2018	08:48:15		627	511.2	CHIX	00542343235TRLO1
30/07/2018	08:48:46		535	511	LONX	00542343275TRLO1
30/07/2018	08:48:59		269	511.6	LONX	00542343324TRLO1
30/07/2018	08:48:59		440	511.6	LONX	00542343323TRLO1
30/07/2018	08:49:01		538	511.6	LONX	00542343329TRLO1
30/07/2018	08:49:08		538	511.6	LONX	00542343355TRLO1
30/07/2018	08:49:50		311	511.8	LONX	00542343573TRLO1
30/07/2018	08:49:50		229	511.8	LONX	00542343572TRLO1
30/07/2018	08:50:06		541	511.4	LONX	00542343667TRLO1
30/07/2018	08:50:06		364	511.2	LONX	00542343666TRLO1
30/07/2018	08:50:06		256	511.2	TURX	00542343665TRLO1
30/07/2018	08:55:16		999	511.8	LONX	00542344411TRLO1
30/07/2018	08:55:16		93	511.8	LONX	00542344410TRLO1
30/07/2018	08:56:39		106	511.4	LONX	00542344567TRLO1
30/07/2018	08:56:39		442	511.4	LONX	00542344568TRLO1
30/07/2018	08:56:39		376	511.2	LONX	00542344569TRLO1
30/07/2018	08:56:40		626	511.6	LONX	00542344571TRLO1
30/07/2018	08:56:40		302	511.6	LONX	00542344570TRLO1
30/07/2018	08:56:40		9	511.6	CHIX	00542344572TRLO1
30/07/2018	08:56:40		626	511.6	CHIX	00542344573TRLO1
30/07/2018	08:56:42		703	511.6	LONX	00542344586TRLO1
30/07/2018	09:00:13		344	512.2	LONX	00542345221TRLO1
30/07/2018	09:00:13		1254	512.2	LONX	00542345222TRLO1
30/07/2018	09:00:21		300	512.2	BTSC	00542345256TRLO1
30/07/2018	09:01:37		164	512.2	LONX	00542345436TRLO1
30/07/2018	09:01:37		950	512	LONX	00542345435TRLO1
30/07/2018	09:01:37		393	512	LONX	00542345433TRLO1
30/07/2018	09:01:37		277	512	TURX	00542345434TRLO1
30/07/2018	09:01:46		22	511.8	LONX	00542345467TRLO1
30/07/2018	09:01:46		558	511.8	LONX	00542345466TRLO1
30/07/2018	09:02:02		558	511.6	LONX	00542345500TRLO1
30/07/2018	09:02:40		559	511.4	LONX	00542345629TRLO1
30/07/2018	09:04:25		850	511.4	LONX	00542345975TRLO1
30/07/2018	09:05:10		605	511.4	LONX	00542346165TRLO1
30/07/2018	09:06:35		831	511	LONX	00542346469TRLO1
30/07/2018	09:06:35		639	511.2	LONX	00542346470TRLO1
30/07/2018	09:06:35		219	511	LONX	00542346472TRLO1
30/07/2018	09:06:35		417	511	LONX	00542346473TRLO1
30/07/2018	09:06:35		293	511	TURX	00542346471TRLO1
30/07/2018	09:07:29		279	510.8	LONX	00542346609TRLO1
30/07/2018	09:08:41		565	510.6	LONX	00542346795TRLO1
30/07/2018	09:08:50		312	510.4	LONX	00542346811TRLO1
30/07/2018	09:08:50		255	510.4	LONX	00542346812TRLO1
30/07/2018	09:08:54		568	510.4	LONX	00542346814TRLO1
30/07/2018	09:09:00		384	510.6	LONX	00542346829TRLO1
30/07/2018	09:09:15		569	510.8	LONX	00542346883TRLO1
30/07/2018	09:09:17		564	511	LONX	00542346900TRLO1
30/07/2018	09:09:17		6	511	LONX	00542346899TRLO1
30/07/2018	09:09:55		572	511.4	LONX	00542347052TRLO1
30/07/2018	09:10:30		330	511.4	LONX	00542347316TRLO1
30/07/2018	09:11:09		226	511.6	LONX	00542347555TRLO1
30/07/2018	09:11:09		347	511.6	LONX	00542347554TRLO1
30/07/2018	09:11:09		1250	512	LONX	00542347556TRLO1
30/07/2018	09:11:10		355	512.2	LONX	00542347561TRLO1
30/07/2018	09:11:10		340	512.2	LONX	00542347560TRLO1
30/07/2018	09:11:10		1065	512	LONX	00542347562TRLO1
30/07/2018	09:11:10		187	512.2	LONX	00542347564TRLO1
30/07/2018	09:11:10		387	512	LONX	00542347563TRLO1
30/07/2018	09:11:11		218	512.4	LONX	00542347569TRLO1
30/07/2018	09:11:11		615	512.4	LONX	00542347568TRLO1
30/07/2018	09:11:13		963	512.4	LONX	00542347573TRLO1
30/07/2018	09:11:18		575	512.2	LONX	00542347587TRLO1
30/07/2018	09:11:18		50	512.2	LONX	00542347589TRLO1
30/07/2018	09:11:18		525	512.2	LONX	00542347588TRLO1
30/07/2018	09:19:22		219	511.8	LONX	00542348846TRLO1
30/07/2018	09:19:22		399	511.8	LONX	00542348845TRLO1
30/07/2018	09:19:22		259	511.8	LONX	00542348847TRLO1
30/07/2018	09:19:22		151	511.8	LONX	00542348840TRLO1
30/07/2018	09:19:22		225	511.8	LONX	00542348842TRLO1
30/07/2018	09:19:22		399	511.8	LONX	00542348844TRLO1
30/07/2018	09:19:22		264	511.8	TURX	00542348841TRLO1
30/07/2018	09:19:22		281	511.8	TURX	00542348843TRLO1
30/07/2018	09:20:03		636	512.2	LONX	00542348962TRLO1
30/07/2018	09:20:03		404	512.2	LONX	00542348961TRLO1
30/07/2018	09:20:03		246	512.8	LONX	00542348965TRLO1
30/07/2018	09:20:03		340	512.8	LONX	00542348964TRLO1
30/07/2018	09:20:05		1037	512.4	LONX	00542348970TRLO1
30/07/2018	09:20:05		586	512.4	LONX	00542348969TRLO1
30/07/2018	09:20:05		587	512.4	LONX	00542348971TRLO1
30/07/2018	09:20:11		588	512.4	LONX	00542348984TRLO1
30/07/2018	09:20:11		588	512.4	LONX	00542348985TRLO1
30/07/2018	09:28:36		204	512.6	LONX	00542350909TRLO1
30/07/2018	09:28:36		61	512.4	LONX	00542350908TRLO1
30/07/2018	09:28:36		258	512.4	LONX	00542350907TRLO1
30/07/2018	09:28:36		1250	512.4	LONX	00542350906TRLO1
30/07/2018	09:28:36		372	512.4	CHIX	00542350910TRLO1
30/07/2018	09:29:28		739	512.2	LONX	00542351027TRLO1
30/07/2018	09:30:40		593	512.2	LONX	00542351180TRLO1
30/07/2018	09:30:40		729	512	LONX	00542351182TRLO1
30/07/2018	09:30:48		594	511.8	LONX	00542351196TRLO1
30/07/2018	09:31:33		596	511.4	LONX	00542351313TRLO1
30/07/2018	09:32:10		206	511.8	LONX	00542351386TRLO1
30/07/2018	09:32:10		409	511.8	LONX	00542351385TRLO1
30/07/2018	09:32:10		581	511.8	LONX	00542351384TRLO1
30/07/2018	09:32:27		720	511.4	LONX	00542351410TRLO1
30/07/2018	09:32:27		120	511.8	LONX	00542351414TRLO1
30/07/2018	09:32:27		107	511.8	LONX	00542351413TRLO1
30/07/2018	09:32:27		323	511.8	LONX	00542351412TRLO1
30/07/2018	09:32:27		1250	511.8	LONX	00542351411TRLO1
30/07/2018	09:33:12		716	511.4	LONX	00542351540TRLO1
30/07/2018	09:33:13		604	511.4	LONX	00542351541TRLO1
30/07/2018	09:33:33		604	511.2	LONX	00542351603TRLO1
30/07/2018	09:33:33		1210	511.4	LONX	00542351604TRLO1
30/07/2018	09:36:34		606	511.6	LONX	00542351885TRLO1
30/07/2018	09:36:34		607	511.6	LONX	00542351886TRLO1
30/07/2018	09:36:34		168	511.4	LONX	00542351888TRLO1
30/07/2018	09:36:34		264	511.4	TURX	00542351887TRLO1
30/07/2018	09:37:11		1201	511.8	LONX	00542351943TRLO1
30/07/2018	09:37:11		4	511.4	TURX	00542351942TRLO1
30/07/2018	09:39:25		1218	511.8	LONX	00542352189TRLO1
30/07/2018	09:40:10		61	512	LONX	00542352251TRLO1
30/07/2018	09:40:10		863	512	LONX	00542352250TRLO1
30/07/2018	09:40:10		296	512	LONX	00542352249TRLO1
30/07/2018	09:40:10		626	511.8	BTSC	00542352247TRLO1
30/07/2018	09:40:10		243	511.8	BTSC	00542352248TRLO1
30/07/2018	09:40:11		610	512	LONX	00542352255TRLO1
30/07/2018	09:44:38		167	511.8	CHIX	00542352802TRLO1
30/07/2018	09:44:38		842	511.8	LONX	00542352803TRLO1
30/07/2018	09:45:03		267	511.6	LONX	00542352829TRLO1
30/07/2018	09:45:03		652	511.6	LONX	00542352830TRLO1
30/07/2018	09:48:42		217	511.4	TURX	00542353266TRLO1
30/07/2018	09:49:00		611	511.4	LONX	00542353312TRLO1
30/07/2018	09:49:00		369	511.4	LONX	00542353313TRLO1
30/07/2018	09:49:00		42	511.4	TURX	00542353314TRLO1
30/07/2018	09:50:52		1236	511.4	LONX	00542353618TRLO1
30/07/2018	09:51:36		1050	511.4	LONX	00542353743TRLO1
30/07/2018	09:51:36		619	511.4	LONX	00542353744TRLO1
30/07/2018	09:51:36		620	511.4	LONX	00542353745TRLO1
30/07/2018	09:51:36		165	511.4	CHIX	00542353746TRLO1
30/07/2018	09:51:36		250	511.4	LONX	00542353747TRLO1
30/07/2018	09:54:24		621	511.2	LONX	00542354266TRLO1
30/07/2018	09:54:24		705	511	LONX	00542354267TRLO1
30/07/2018	09:54:24		448	511.2	LONX	00542354265TRLO1
30/07/2018	09:54:24		315	511.2	TURX	00542354264TRLO1
30/07/2018	09:54:25		622	510.8	LONX	00542354268TRLO1
30/07/2018	09:55:05		352	511.2	LONX	00542354593TRLO1
30/07/2018	09:55:05		1514	511.2	LONX	00542354592TRLO1
30/07/2018	09:56:29		623	511	LONX	00542354805TRLO1
30/07/2018	09:56:29		921	511	LONX	00542354806TRLO1
30/07/2018	09:56:29		625	511	LONX	00542354807TRLO1
30/07/2018	10:00:17		81	511.6	LONX	00542355599TRLO1
30/07/2018	10:00:17		523	511.6	LONX	00542355598TRLO1
30/07/2018	10:00:17		300	511.6	LONX	00542355597TRLO1
30/07/2018	10:00:17		300	511.6	LONX	00542355596TRLO1
30/07/2018	10:00:17		108	511.6	LONX	00542355601TRLO1
30/07/2018	10:00:17		518	511.6	LONX	00542355600TRLO1
30/07/2018	10:00:40		526	511.6	LONX	00542355677TRLO1
30/07/2018	10:00:40		497	511.6	CHIX	00542355675TRLO1
30/07/2018	10:00:40		111	511.6	LONX	00542355676TRLO1
30/07/2018	10:01:33		626	511.6	LONX	00542355777TRLO1
30/07/2018	10:02:30		383	511.4	LONX	00542355836TRLO1
30/07/2018	10:02:30		270	511.4	TURX	00542355837TRLO1
30/07/2018	10:04:21		693	511.2	LONX	00542356045TRLO1
30/07/2018	10:04:21		896	511.2	LONX	00542356046TRLO1
30/07/2018	10:06:05		628	511.2	LONX	00542356353TRLO1
30/07/2018	10:06:10		610	511.2	LONX	00542356397TRLO1
30/07/2018	10:06:10		18	511.2	LONX	00542356396TRLO1
30/07/2018	10:06:11		629	511.2	LONX	00542356398TRLO1
30/07/2018	10:10:40		823	510.8	LONX	00542356958TRLO1
30/07/2018	10:10:40		513	510.8	LONX	00542356963TRLO1
30/07/2018	10:10:40		117	510.8	LONX	00542356964TRLO1
30/07/2018	10:10:40		417	510.8	LONX	00542356959TRLO1
30/07/2018	10:10:40		428	510.8	LONX	00542356962TRLO1
30/07/2018	10:10:40		4	510.8	TURX	00542356957TRLO1
30/07/2018	10:10:40		289	510.8	TURX	00542356960TRLO1
30/07/2018	10:10:40		302	510.8	TURX	00542356961TRLO1
30/07/2018	10:16:39		444	510.6	LONX	00542357748TRLO1
30/07/2018	10:16:39		187	510.6	LONX	00542357750TRLO1
30/07/2018	10:16:39		627	510.4	LONX	00542357752TRLO1
30/07/2018	10:16:39		401	510.6	LONX	00542357749TRLO1
30/07/2018	10:16:39		283	510.6	TURX	00542357751TRLO1
30/07/2018	10:19:11		648	510.2	LONX	00542358085TRLO1
30/07/2018	10:19:11		223	510.2	LONX	00542358089TRLO1
30/07/2018	10:19:11		347	510.2	LONX	00542358086TRLO1
30/07/2018	10:19:11		91	510.2	LONX	00542358088TRLO1
30/07/2018	10:19:11		308	510.2	TURX	00542358087TRLO1
30/07/2018	10:21:41		771	511	LONX	00542358443TRLO1
30/07/2018	10:21:42		997	511.2	LONX	00542358446TRLO1
30/07/2018	10:21:42		153	511.2	LONX	00542358447TRLO1
30/07/2018	10:21:44		340	511.4	LONX	00542358454TRLO1
30/07/2018	10:21:44		470	511.4	LONX	00542358453TRLO1
30/07/2018	10:21:50		636	511.4	LONX	00542358460TRLO1
30/07/2018	10:22:52		668	511.4	LONX	00542358596TRLO1
30/07/2018	10:22:52		451	511.4	LONX	00542358594TRLO1
30/07/2018	10:22:52		318	511.4	TURX	00542358595TRLO1
30/07/2018	10:23:17		1814	512	LONX	00542358619TRLO1
30/07/2018	10:23:17		1274	512.2	LONX	00542358623TRLO1
30/07/2018	10:25:36		92	512	LONX	00542358841TRLO1
30/07/2018	10:25:36		434	512	LONX	00542358842TRLO1
30/07/2018	10:25:36		111	512	LONX	00542358843TRLO1
30/07/2018	10:25:36		522	512.2	LONX	00542358845TRLO1
30/07/2018	10:25:36		752	512.2	LONX	00542358844TRLO1
30/07/2018	10:27:21		981	512.4	LONX	00542359024TRLO1
30/07/2018	10:27:21		638	512.4	LONX	00542359026TRLO1
30/07/2018	10:27:21		447	512.4	LONX	00542359023TRLO1
30/07/2018	10:27:21		315	512.4	TURX	00542359025TRLO1
30/07/2018	10:28:06		625	512.4	LONX	00542359090TRLO1
30/07/2018	10:28:41		28	513	LONX	00542359162TRLO1
30/07/2018	10:28:41		1201	513	LONX	00542359160TRLO1
30/07/2018	10:28:41		90	513	LONX	00542359159TRLO1
30/07/2018	10:28:41		557	513	LONX	00542359158TRLO1
30/07/2018	10:28:41		639	513	LONX	00542359175TRLO1
30/07/2018	10:28:42		639	512.6	LONX	00542359176TRLO1
30/07/2018	10:30:50		639	512.6	LONX	00542359388TRLO1
30/07/2018	10:31:52		639	512.4	LONX	00542359485TRLO1
30/07/2018	10:31:52		43	512.4	LONX	00542359486TRLO1
30/07/2018	10:31:52		362	512.4	LONX	00542359487TRLO1
30/07/2018	10:31:52		285	512.4	TURX	00542359488TRLO1
30/07/2018	10:33:11		596	512.4	LONX	00542359776TRLO1
30/07/2018	10:37:40		304	512.2	LONX	00542360316TRLO1
30/07/2018	10:38:00		375	512.2	LONX	00542360366TRLO1
30/07/2018	10:38:00		475	512.2	LONX	00542360368TRLO1
30/07/2018	10:38:00		641	512.2	LONX	00542360369TRLO1
30/07/2018	10:38:00		142	512.2	LONX	00542360365TRLO1
30/07/2018	10:38:00		314	512.2	TURX	00542360367TRLO1
30/07/2018	10:39:44		327	512	LONX	00542360642TRLO1
30/07/2018	10:39:44		315	512	LONX	00542360641TRLO1
30/07/2018	10:43:31		643	511.4	LONX	00542361220TRLO1
30/07/2018	10:43:31		452	511.6	LONX	00542361218TRLO1
30/07/2018	10:43:31		318	511.6	TURX	00542361219TRLO1
30/07/2018	10:43:33		644	511.2	LONX	00542361221TRLO1
30/07/2018	10:44:47		626	511.2	LONX	00542361318TRLO1
30/07/2018	10:46:48		647	511.2	LONX	00542361480TRLO1
30/07/2018	10:48:57		464	511.2	LONX	00542361807TRLO1
30/07/2018	10:48:57		183	511.2	LONX	00542361808TRLO1
30/07/2018	10:49:37		701	511.2	LONX	00542361913TRLO1
30/07/2018	10:51:02		169	511.2	LONX	00542362196TRLO1
30/07/2018	10:51:02		648	511.2	LONX	00542362197TRLO1
30/07/2018	10:51:02		391	511.1	BTSC	00542362200TRLO1
30/07/2018	10:51:02		51	511.2	LONX	00542362198TRLO1
30/07/2018	10:54:11		4	511.4	LONX	00542362602TRLO1
30/07/2018	10:54:11		600	511.4	LONX	00542362601TRLO1
30/07/2018	10:54:11		311	511.4	LONX	00542362600TRLO1
30/07/2018	10:54:11		562	511.4	LONX	00542362599TRLO1
30/07/2018	10:54:11		620	511.6	LONX	00542362605TRLO1
30/07/2018	10:54:11		87	511.6	LONX	00542362604TRLO1
30/07/2018	10:54:11		1693	511.3	BTSC	00542362592TRLO1
30/07/2018	10:54:12		1061	511.6	LONX	00542362611TRLO1
30/07/2018	10:54:17		875	511.6	LONX	00542362623TRLO1
30/07/2018	10:54:17		421	511.6	LONX	00542362624TRLO1
30/07/2018	10:54:17		110	511.6	LONX	00542362626TRLO1
30/07/2018	10:54:17		538	511.6	LONX	00542362625TRLO1
30/07/2018	10:56:29		704	511.4	LONX	00542362867TRLO1
30/07/2018	10:56:29		649	511.4	LONX	00542362868TRLO1
30/07/2018	10:59:10		452	511.2	LONX	00542363100TRLO1
30/07/2018	10:59:10		319	511.2	TURX	00542363101TRLO1
30/07/2018	10:59:16		559	510.8	LONX	00542363107TRLO1
30/07/2018	10:59:16		90	510.8	LONX	00542363108TRLO1
30/07/2018	11:01:19		31	510.8	LONX	00542363270TRLO1
30/07/2018	11:01:19		619	510.8	LONX	00542363269TRLO1
30/07/2018	11:01:30		102	511.4	LONX	00542363285TRLO1
30/07/2018	11:01:30		623	511.4	LONX	00542363284TRLO1
30/07/2018	11:01:30		575	511.4	LONX	00542363283TRLO1
30/07/2018	11:04:25		387	511	LONX	00542363618TRLO1
30/07/2018	11:04:25		273	511	TURX	00542363617TRLO1
30/07/2018	11:06:18		980	510.8	LONX	00542363805TRLO1
30/07/2018	11:06:18		651	510.6	LONX	00542363806TRLO1
30/07/2018	11:09:42		652	510.8	LONX	00542364131TRLO1
30/07/2018	11:10:25		289	510.6	LONX	00542364178TRLO1
30/07/2018	11:10:25		7	510.6	LONX	00542364179TRLO1
30/07/2018	11:10:25		652	510.6	LONX	00542364180TRLO1
30/07/2018	11:12:27		166	510.8	LONX	00542364365TRLO1
30/07/2018	11:12:27		581	510.8	LONX	00542364364TRLO1
30/07/2018	11:12:27		559	510.8	LONX	00542364363TRLO1
30/07/2018	11:12:28		400	510.8	LONX	00542364379TRLO1
30/07/2018	11:12:28		2	510.6	LONX	00542364380TRLO1
30/07/2018	11:12:28		373	510.6	LONX	00542364381TRLO1
30/07/2018	11:12:28		1010	510.6	LONX	00542364383TRLO1
30/07/2018	11:12:28		278	510.6	LONX	00542364382TRLO1
30/07/2018	11:15:31		688	510.4	LONX	00542364796TRLO1
30/07/2018	11:15:34		622	510.6	LONX	00542364808TRLO1
30/07/2018	11:15:34		25	510.6	LONX	00542364807TRLO1
30/07/2018	11:15:34		654	510.6	LONX	00542364809TRLO1
30/07/2018	11:15:34		627	510.4	BTSC	00542364805TRLO1
30/07/2018	11:15:34		242	510.4	CHIX	00542364806TRLO1
30/07/2018	11:15:42		654	510.6	LONX	00542364845TRLO1
30/07/2018	11:18:41		27	510.8	LONX	00542365260TRLO1
30/07/2018	11:18:41		628	510.8	LONX	00542365261TRLO1
30/07/2018	11:24:04		655	510.8	LONX	00542365855TRLO1
30/07/2018	11:24:04		655	510.8	LONX	00542365856TRLO1
30/07/2018	11:24:05		393	510.6	LONX	00542365857TRLO1
30/07/2018	11:25:51		1151	510.7	BTSC	00542365995TRLO1
30/07/2018	11:26:34		655	510.6	LONX	00542366029TRLO1
30/07/2018	11:26:50		645	510.4	LONX	00542366038TRLO1
30/07/2018	11:30:06		1250	510.4	LONX	00542366321TRLO1
30/07/2018	11:30:06		387	510.4	LONX	00542366319TRLO1
30/07/2018	11:30:06		273	510.4	TURX	00542366320TRLO1
30/07/2018	11:30:33		515	510.4	LONX	00542366359TRLO1
30/07/2018	11:31:58		656	510.2	LONX	00542366556TRLO1
30/07/2018	11:31:58		860	510.4	LONX	00542366558TRLO1
30/07/2018	11:31:58		130	510.4	LONX	00542366557TRLO1
30/07/2018	11:31:58		238	510.4	LONX	00542366560TRLO1
30/07/2018	11:31:58		740	510.4	LONX	00542366559TRLO1
30/07/2018	11:31:58		656	510.4	LONX	00542366561TRLO1
30/07/2018	11:31:58		444	510.4	LONX	00542366564TRLO1
30/07/2018	11:31:58		514	510.4	LONX	00542366563TRLO1
30/07/2018	11:31:58		356	510.4	LONX	00542366562TRLO1
30/07/2018	11:32:02		1072	510.6	LONX	00542366573TRLO1
30/07/2018	11:32:02		241	510.6	LONX	00542366572TRLO1
30/07/2018	11:32:41		736	510.8	LONX	00542366628TRLO1
30/07/2018	11:32:41		1238	511	LONX	00542366629TRLO1
30/07/2018	11:32:41		626	511.2	LONX	00542366632TRLO1
30/07/2018	11:32:41		20	511.2	LONX	00542366631TRLO1
30/07/2018	11:32:41		12	511	LONX	00542366630TRLO1
30/07/2018	11:35:26		100	511.2	CHIX	00542366890TRLO1
30/07/2018	11:35:26		265	511.2	CHIX	00542366892TRLO1
30/07/2018	11:35:26		100	511.2	LONX	00542366891TRLO1
30/07/2018	11:35:34		287	511.4	LONX	00542366907TRLO1
30/07/2018	11:35:34		372	511.4	LONX	00542366906TRLO1
30/07/2018	11:40:26		659	511.4	LONX	00542367441TRLO1
30/07/2018	11:40:26		800	511.6	LONX	00542367442TRLO1
30/07/2018	11:40:26		731	511.6	LONX	00542367443TRLO1
30/07/2018	11:40:28		659	511.4	LONX	00542367446TRLO1
30/07/2018	11:42:31		1320	511.6	LONX	00542367617TRLO1
30/07/2018	11:42:31		660	511.6	LONX	00542367619TRLO1
30/07/2018	11:45:13		1250	511.6	LONX	00542367915TRLO1
30/07/2018	11:46:14		945	511.6	LONX	00542368057TRLO1
30/07/2018	11:51:40		945	511.6	LONX	00542368543TRLO1
30/07/2018	11:51:40		936	511.4	LONX	00542368546TRLO1
30/07/2018	11:51:40		461	511.4	LONX	00542368544TRLO1
30/07/2018	11:51:40		324	511.4	TURX	00542368545TRLO1
30/07/2018	11:51:41		661	511.4	LONX	00542368551TRLO1
30/07/2018	11:54:57		405	511.2	LONX	00542369047TRLO1
30/07/2018	11:54:57		72	511.2	TURX	00542369048TRLO1
30/07/2018	11:54:57		213	511.2	TURX	00542369049TRLO1
30/07/2018	11:55:56		1250	511.2	LONX	00542369179TRLO1
30/07/2018	11:55:58		600	511.2	LONX	00542369182TRLO1
30/07/2018	11:57:49		662	511.4	LONX	00542369363TRLO1
30/07/2018	11:57:52		391	511.4	LONX	00542369366TRLO1
30/07/2018	11:57:57		200	511.4	LONX	00542369375TRLO1
30/07/2018	11:58:04		400	511.4	LONX	00542369382TRLO1
30/07/2018	12:02:09		862	511.8	LONX	00542369713TRLO1
30/07/2018	12:02:22		70	511.8	LONX	00542369766TRLO1
30/07/2018	12:02:22		1250	511.8	LONX	00542369765TRLO1
30/07/2018	12:03:40		440	511.6	LONX	00542369959TRLO1
30/07/2018	12:03:40		221	511.6	LONX	00542369960TRLO1
30/07/2018	12:03:40		384	511.6	LONX	00542369963TRLO1
30/07/2018	12:03:40		131	511.6	LONX	00542369961TRLO1
30/07/2018	12:04:00		200	511.6	CHIX	00542370009TRLO1
30/07/2018	12:04:11		252	512	LONX	00542370036TRLO1
30/07/2018	12:04:11		523	512	LONX	00542370035TRLO1
30/07/2018	12:04:11		549	512	LONX	00542370034TRLO1
30/07/2018	12:04:13		662	512.2	LONX	00542370047TRLO1
30/07/2018	12:04:13		587	512	CHIX	00542370041TRLO1
30/07/2018	12:04:13		384	512	LONX	00542370044TRLO1
30/07/2018	12:04:13		251	512	TURX	00542370046TRLO1
30/07/2018	12:04:21		626	511.8	LONX	00542370056TRLO1
30/07/2018	12:04:21		200	511.8	LONX	00542370057TRLO1
30/07/2018	12:06:04		500	512.8	LONX	00542370274TRLO1
30/07/2018	12:06:55		726	513	LONX	00542370414TRLO1
30/07/2018	12:08:22		987	513.2	LONX	00542370637TRLO1
30/07/2018	12:08:55		275	513.4	LONX	00542370687TRLO1
30/07/2018	12:09:09		601	513.4	LONX	00542370714TRLO1
30/07/2018	12:09:09		467	513.6	LONX	00542370712TRLO1
30/07/2018	12:09:09		329	513.6	TURX	00542370711TRLO1
30/07/2018	12:11:14		724	513.8	LONX	00542370902TRLO1
30/07/2018	12:11:21		695	513.6	LONX	00542370912TRLO1
30/07/2018	12:15:48		1402	514.2	LONX	00542371414TRLO1
30/07/2018	12:15:48		534	514.2	LONX	00542371413TRLO1
30/07/2018	12:18:23		550	514.2	LONX	00542371828TRLO1
30/07/2018	12:18:27		850	514	LONX	00542371836TRLO1
30/07/2018	12:19:55		402	514.6	LONX	00542372056TRLO1
30/07/2018	12:19:55		449	514.6	LONX	00542372055TRLO1
30/07/2018	12:19:55		75	514.6	LONX	00542372054TRLO1
30/07/2018	12:19:55		636	514.6	CHIX	00542372052TRLO1
30/07/2018	12:19:55		548	514.6	LONX	00542372053TRLO1
30/07/2018	12:21:32		796	514.4	LONX	00542372235TRLO1
30/07/2018	12:23:45		678	514.4	LONX	00542372496TRLO1
30/07/2018	12:23:45		52	514.4	LONX	00542372497TRLO1
30/07/2018	12:23:45		376	514.4	LONX	00542372498TRLO1
30/07/2018	12:23:45		302	514.4	TURX	00542372495TRLO1
30/07/2018	12:25:05		467	515	LONX	00542372615TRLO1
30/07/2018	12:25:05		518	515	LONX	00542372614TRLO1
30/07/2018	12:26:08		32	514.4	LONX	00542372774TRLO1
30/07/2018	12:26:08		631	514.4	LONX	00542372775TRLO1
30/07/2018	12:30:11		16	514.4	LONX	00542373272TRLO1
30/07/2018	12:30:11		695	514.4	LONX	00542373271TRLO1
30/07/2018	12:30:11		1250	514.4	LONX	00542373270TRLO1
30/07/2018	12:33:20		662	514	LONX	00542373649TRLO1
30/07/2018	12:33:25		100	514	LONX	00542373656TRLO1
30/07/2018	12:33:25		64	513.8	LONX	00542373657TRLO1
30/07/2018	12:33:25		1046	513.8	LONX	00542373658TRLO1
30/07/2018	12:33:25		600	514	BTSC	00542373654TRLO1
30/07/2018	12:33:25		420	514	CHIX	00542373655TRLO1
30/07/2018	12:38:02		534	514.2	LONX	00542374117TRLO1
30/07/2018	12:38:02		1031	514.2	LONX	00542374119TRLO1
30/07/2018	12:38:02		437	514.4	LONX	00542374123TRLO1
30/07/2018	12:38:02		1250	514.4	LONX	00542374122TRLO1
30/07/2018	12:38:02		536	514.2	LONX	00542374121TRLO1
30/07/2018	12:38:02		397	514.2	LONX	00542374118TRLO1
30/07/2018	12:38:02		184	514.2	TURX	00542374116TRLO1
30/07/2018	12:38:02		96	514.2	TURX	00542374120TRLO1
30/07/2018	12:41:37		417	514.4	LONX	00542374545TRLO1
30/07/2018	12:41:37		293	514.4	TURX	00542374546TRLO1
30/07/2018	12:44:45		1250	514.4	LONX	00542374862TRLO1
30/07/2018	12:45:20		255	514.2	LONX	00542375000TRLO1
30/07/2018	12:45:20		683	514.2	LONX	00542375001TRLO1
30/07/2018	12:46:54		721	514.2	LONX	00542375207TRLO1
30/07/2018	12:48:10		672	514.4	LONX	00542375345TRLO1
30/07/2018	12:48:10		2	514.4	LONX	00542375344TRLO1
30/07/2018	12:49:20		43	514.4	LONX	00542375459TRLO1
30/07/2018	12:49:40		550	514.4	BTSC	00542375513TRLO1
30/07/2018	12:49:55		5	514.2	LONX	00542375533TRLO1
30/07/2018	12:49:55		667	514.2	LONX	00542375534TRLO1
30/07/2018	12:52:22		50	514.4	LONX	00542375771TRLO1
30/07/2018	12:52:22		949	514.4	LONX	00542375770TRLO1
30/07/2018	12:52:22		852	514.4	LONX	00542375769TRLO1
30/07/2018	12:54:03		450	514.4	LONX	00542376078TRLO1
30/07/2018	12:54:03		300	514.4	LONX	00542376077TRLO1
30/07/2018	12:55:37		621	514.4	LONX	00542376265TRLO1
30/07/2018	12:55:37		304	514.4	LONX	00542376264TRLO1
30/07/2018	12:55:37		513	514.4	BTSC	00542376263TRLO1
30/07/2018	12:58:52		116	514	LONX	00542376553TRLO1
30/07/2018	12:58:52		417	514	LONX	00542376552TRLO1
30/07/2018	12:58:52		1250	514	LONX	00542376551TRLO1
30/07/2018	13:00:04		371	514.2	CHIX	00542376737TRLO1
30/07/2018	13:00:04		320	514.2	LONX	00542376738TRLO1
30/07/2018	13:01:55		978	514.6	LONX	00542376949TRLO1
30/07/2018	13:01:55		591	514.6	LONX	00542376948TRLO1
30/07/2018	13:04:09		570	514.6	LONX	00542377373TRLO1
30/07/2018	13:05:34		825	514.6	BTSC	00542377587TRLO1
30/07/2018	13:05:35		398	514.8	LONX	00542377602TRLO1
30/07/2018	13:05:35		490	514.8	LONX	00542377601TRLO1
30/07/2018	13:05:35		500	514.8	LONX	00542377600TRLO1
30/07/2018	13:05:35		210	514.8	LONX	00542377599TRLO1
30/07/2018	13:10:44		768	514.2	LONX	00542378279TRLO1
30/07/2018	13:10:44		396	514.2	LONX	00542378282TRLO1
30/07/2018	13:10:44		1500	514.2	LONX	00542378281TRLO1
30/07/2018	13:10:44		1553	514	LONX	00542378283TRLO1
30/07/2018	13:10:44		426	514.2	LONX	00542378280TRLO1
30/07/2018	13:10:44		300	514.2	TURX	00542378278TRLO1
30/07/2018	13:15:35		991	514	LONX	00542378981TRLO1
30/07/2018	13:18:50		1568	515	LONX	00542379314TRLO1
30/07/2018	13:20:44		622	514.6	LONX	00542379643TRLO1
30/07/2018	13:20:44		58	514.6	LONX	00542379645TRLO1
30/07/2018	13:20:44		824	514.6	LONX	00542379647TRLO1
30/07/2018	13:20:44		522	514.6	LONX	00542379644TRLO1
30/07/2018	13:20:44		397	514.6	LONX	00542379648TRLO1
30/07/2018	13:20:44		368	514.6	TURX	00542379646TRLO1
30/07/2018	13:22:23		675	515	LONX	00542379957TRLO1
30/07/2018	13:26:16		726	515.2	LONX	00542380493TRLO1
30/07/2018	13:26:16		607	515.2	LONX	00542380492TRLO1
30/07/2018	13:26:21		855	515.2	LONX	00542380507TRLO1
30/07/2018	13:26:21		2	515.2	LONX	00542380508TRLO1
30/07/2018	13:26:26		874	515.2	LONX	00542380523TRLO1
30/07/2018	13:28:24		666	514.8	LONX	00542380813TRLO1
30/07/2018	13:28:24		160	514.8	LONX	00542380814TRLO1
30/07/2018	13:28:43		77	514.6	LONX	00542380831TRLO1
30/07/2018	13:30:10		1250	515.4	LONX	00542381038TRLO1
30/07/2018	13:30:45		56	515.4	LONX	00542381121TRLO1
30/07/2018	13:30:45		277	515.4	LONX	00542381120TRLO1
30/07/2018	13:32:52		212	515.6	LONX	00542381480TRLO1
30/07/2018	13:32:52		694	515.6	LONX	00542381479TRLO1
30/07/2018	13:32:52		627	515.6	LONX	00542381478TRLO1
30/07/2018	13:32:52		282	515.6	LONX	00542381477TRLO1
30/07/2018	13:32:52		450	515.6	LONX	00542381476TRLO1
30/07/2018	13:32:53		1201	515.8	LONX	00542381483TRLO1
30/07/2018	13:36:10		1000	516	LONX	00542382017TRLO1
30/07/2018	13:36:10		416	516	LONX	00542382016TRLO1
30/07/2018	13:37:09		254	516.2	LONX	00542382113TRLO1
30/07/2018	13:37:09		1500	516.2	LONX	00542382112TRLO1
30/07/2018	13:40:42		1250	516.4	LONX	00542382804TRLO1
30/07/2018	13:41:19		100	517.2	BTSC	00542382970TRLO1
30/07/2018	13:42:26		700	517.4	LONX	00542383158TRLO1
30/07/2018	13:42:26		469	517.4	LONX	00542383157TRLO1
30/07/2018	13:42:26		743	517.4	CHIX	00542383156TRLO1
30/07/2018	13:43:02		1148	517.6	BTSC	00542383227TRLO1
30/07/2018	13:43:05		1204	517.2	LONX	00542383229TRLO1
30/07/2018	13:43:05		349	517.2	LONX	00542383230TRLO1
30/07/2018	13:45:41		591	517.4	LONX	00542383606TRLO1
30/07/2018	13:45:41		691	517.4	LONX	00542383605TRLO1
30/07/2018	13:45:41		42	517.4	LONX	00542383604TRLO1
30/07/2018	13:45:41		126	517.4	LONX	00542383603TRLO1
30/07/2018	13:46:41		583	517.4	LONX	00542383762TRLO1
30/07/2018	13:48:54		804	517.4	LONX	00542384133TRLO1
30/07/2018	13:48:54		930	517.4	LONX	00542384134TRLO1
30/07/2018	13:50:06		1412	517.4	BTSC	00542384312TRLO1
30/07/2018	13:52:27		670	517.6	LONX	00542384640TRLO1
30/07/2018	13:53:10		564	517.8	LONX	00542384786TRLO1
30/07/2018	13:53:10		459	517.8	LONX	00542384785TRLO1
30/07/2018	13:53:12		241	517.6	LONX	00542384805TRLO1
30/07/2018	13:53:12		614	517.6	LONX	00542384804TRLO1
30/07/2018	13:54:54		925	517.6	LONX	00542385150TRLO1
30/07/2018	13:54:54		428	517.6	LONX	00542385149TRLO1
30/07/2018	13:55:39		781	517.8	LONX	00542385249TRLO1
30/07/2018	13:57:27		1238	518	LONX	00542385613TRLO1
30/07/2018	13:58:20		300	517.8	TURX	00542385805TRLO1
30/07/2018	13:59:24		232	518	LONX	00542385940TRLO1
30/07/2018	13:59:24		584	518	LONX	00542385939TRLO1
30/07/2018	14:00:52		772	517.8	LONX	00542386274TRLO1
30/07/2018	14:00:52		291	518	LONX	00542386277TRLO1
30/07/2018	14:00:52		79	518	LONX	00542386276TRLO1
30/07/2018	14:00:52		1250	518	LONX	00542386275TRLO1
30/07/2018	14:00:52		920	517.8	LONX	00542386278TRLO1
30/07/2018	14:00:52		433	517.8	LONX	00542386272TRLO1
30/07/2018	14:00:52		305	517.8	TURX	00542386273TRLO1
30/07/2018	14:06:05		894	517	LONX	00542387178TRLO1
30/07/2018	14:06:05		600	517	LONX	00542387177TRLO1
30/07/2018	14:06:05		705	517	LONX	00542387176TRLO1
30/07/2018	14:09:36		394	517	LONX	00542387784TRLO1
30/07/2018	14:09:36		619	517	LONX	00542387783TRLO1
30/07/2018	14:09:36		200	517	LONX	00542387782TRLO1
30/07/2018	14:09:36		1057	517	LONX	00542387781TRLO1
30/07/2018	14:09:36		5	517	BTSC	00542387778TRLO1
30/07/2018	14:12:12		140	517	LONX	00542388638TRLO1
30/07/2018	14:12:12		1097	517	LONX	00542388637TRLO1
30/07/2018	14:12:12		500	517	LONX	00542388636TRLO1
30/07/2018	14:14:13		737	517	LONX	00542389089TRLO1
30/07/2018	14:14:13		780	517	LONX	00542389092TRLO1
30/07/2018	14:14:13		464	517	LONX	00542389088TRLO1
30/07/2018	14:14:13		327	517	TURX	00542389091TRLO1
30/07/2018	14:16:40		778	516.6	LONX	00542389769TRLO1
30/07/2018	14:18:10		819	516.4	LONX	00542390101TRLO1
30/07/2018	14:18:10		507	516.4	LONX	00542390100TRLO1
30/07/2018	14:18:10		357	516.4	TURX	00542390102TRLO1
30/07/2018	14:19:00		50	517.2	LONX	00542390275TRLO1
30/07/2018	14:19:00		585	517.2	LONX	00542390274TRLO1
30/07/2018	14:19:05		686	517.2	LONX	00542390293TRLO1
30/07/2018	14:22:03		813	517.4	LONX	00542390763TRLO1
30/07/2018	14:22:03		510	517.4	LONX	00542390762TRLO1
30/07/2018	14:22:03		591	517.4	LONX	00542390761TRLO1
30/07/2018	14:25:18		295	517.6	LONX	00542391425TRLO1
30/07/2018	14:25:18		400	517.6	LONX	00542391424TRLO1
30/07/2018	14:25:18		452	517.6	LONX	00542391423TRLO1
30/07/2018	14:25:18		806	517.6	LONX	00542391422TRLO1
30/07/2018	14:25:18		500	517.6	LONX	00542391421TRLO1
30/07/2018	14:25:18		704	517.6	LONX	00542391426TRLO1
30/07/2018	14:25:18		496	517.6	TURX	00542391427TRLO1
30/07/2018	14:26:43		938	518	LONX	00542391647TRLO1
30/07/2018	14:29:43		1505	518.2	LONX	00542392172TRLO1
30/07/2018	14:29:43		300	518.2	LONX	00542392171TRLO1
30/07/2018	14:29:43		465	518.2	LONX	00542392176TRLO1
30/07/2018	14:29:43		946	518.2	LONX	00542392175TRLO1
30/07/2018	14:29:43		680	518.2	LONX	00542392174TRLO1
30/07/2018	14:29:43		265	518.2	LONX	00542392173TRLO1
30/07/2018	14:30:17		409	518.2	BTSC	00542392466TRLO1
30/07/2018	14:30:17		391	518.2	BTSC	00542392467TRLO1
30/07/2018	14:30:27		510	517.8	LONX	00542392520TRLO1
30/07/2018	14:30:27		359	517.8	TURX	00542392521TRLO1
30/07/2018	14:32:32		193	517.8	LONX	00542392963TRLO1
30/07/2018	14:32:32		100	517.8	LONX	00542392962TRLO1
30/07/2018	14:32:36		1100	517.8	LONX	00542392981TRLO1
30/07/2018	14:32:40		703	517.6	LONX	00542393005TRLO1
30/07/2018	14:32:40		475	517.6	LONX	00542393004TRLO1
30/07/2018	14:32:40		335	517.6	TURX	00542393006TRLO1
30/07/2018	14:34:30		58	517.4	LONX	00542393356TRLO1
30/07/2018	14:34:30		478	517.4	LONX	00542393355TRLO1
30/07/2018	14:34:30		356	517.4	LONX	00542393354TRLO1
30/07/2018	14:34:30		143	517.4	LONX	00542393353TRLO1
30/07/2018	14:35:26		27	517.8	LONX	00542393491TRLO1
30/07/2018	14:35:26		525	517.8	LONX	00542393490TRLO1
30/07/2018	14:35:26		1250	517.8	LONX	00542393489TRLO1
30/07/2018	14:37:10		1437	517.8	LONX	00542393932TRLO1
30/07/2018	14:37:10		500	517.8	LONX	00542393931TRLO1
30/07/2018	14:38:28		368	517.8	CHIX	00542394194TRLO1
30/07/2018	14:38:28		368	517.8	CHIX	00542394195TRLO1
30/07/2018	14:38:28		888	517.8	LONX	00542394196TRLO1
30/07/2018	14:38:29		12	518	LONX	00542394200TRLO1
30/07/2018	14:38:29		4	518	LONX	00542394199TRLO1
30/07/2018	14:38:29		561	518	LONX	00542394198TRLO1
30/07/2018	14:38:29		687	518	LONX	00542394197TRLO1
30/07/2018	14:40:36		1064	518.2	LONX	00542394643TRLO1
30/07/2018	14:40:36		490	518.2	LONX	00542394642TRLO1
30/07/2018	14:40:36		575	518.2	LONX	00542394641TRLO1
30/07/2018	14:42:42		426	518.2	LONX	00542395066TRLO1
30/07/2018	14:42:42		618	518.2	LONX	00542395065TRLO1
30/07/2018	14:42:42		1250	518.2	LONX	00542395064TRLO1
30/07/2018	14:43:23		737	518	LONX	00542395239TRLO1
30/07/2018	14:46:02		1741	518.2	LONX	00542395846TRLO1
30/07/2018	14:46:02		274	518.2	LONX	00542395845TRLO1
30/07/2018	14:46:02		693	518	LONX	00542395847TRLO1
30/07/2018	14:46:34		750	517.8	LONX	00542395968TRLO1
30/07/2018	14:46:34		406	517.8	LONX	00542395967TRLO1
30/07/2018	14:46:34		81	517.8	LONX	00542395969TRLO1
30/07/2018	14:46:34		670	517.8	LONX	00542395971TRLO1
30/07/2018	14:46:34		343	517.8	TURX	00542395970TRLO1
30/07/2018	14:48:44		482	518	LONX	00542396476TRLO1
30/07/2018	14:48:44		100	518	LONX	00542396475TRLO1
30/07/2018	14:48:44		500	518	LONX	00542396474TRLO1
30/07/2018	14:48:44		1035	518	LONX	00542396473TRLO1
30/07/2018	14:50:31		43	518	LONX	00542396937TRLO1
30/07/2018	14:50:31		526	518	LONX	00542396936TRLO1
30/07/2018	14:50:31		803	518	LONX	00542396935TRLO1
30/07/2018	14:52:49		457	518	LONX	00542397399TRLO1
30/07/2018	14:52:49		828	518	LONX	00542397398TRLO1
30/07/2018	14:52:49		929	518	LONX	00542397397TRLO1
30/07/2018	14:53:03		700	517.8	CHIX	00542397439TRLO1
30/07/2018	14:53:03		168	517.8	CHIX	00542397440TRLO1
30/07/2018	14:53:03		199	517.8	LONX	00542397441TRLO1
30/07/2018	14:54:25		768	517.4	LONX	00542397760TRLO1
30/07/2018	14:54:25		709	517.4	LONX	00542397761TRLO1
30/07/2018	14:58:31		945	517.2	LONX	00542398683TRLO1
30/07/2018	14:58:31		1763	517.2	LONX	00542398682TRLO1
30/07/2018	14:58:31		301	517.2	LONX	00542398681TRLO1
30/07/2018	14:58:31		131	517.2	LONX	00542398680TRLO1
30/07/2018	14:58:33		704	517.6	LONX	00542398688TRLO1
30/07/2018	14:58:33		496	517.6	TURX	00542398689TRLO1
30/07/2018	14:59:58		631	518	LONX	00542399031TRLO1
30/07/2018	14:59:58		781	518	LONX	00542399030TRLO1
30/07/2018	15:00:53		892	518.4	LONX	00542399310TRLO1
30/07/2018	15:00:53		604	518.4	LONX	00542399309TRLO1
30/07/2018	15:00:53		100	518.4	BTSC	00542399307TRLO1
30/07/2018	15:00:53		921	518.4	CHIX	00542399308TRLO1
30/07/2018	15:01:29		726	518.6	LONX	00542399527TRLO1
30/07/2018	15:02:27		1165	518.6	LONX	00542399827TRLO1
30/07/2018	15:03:44		102	518.8	LONX	00542400095TRLO1
30/07/2018	15:03:44		279	518.8	LONX	00542400094TRLO1
30/07/2018	15:03:44		917	518.8	LONX	00542400093TRLO1
30/07/2018	15:03:44		264	518.8	LONX	00542400092TRLO1
30/07/2018	15:04:42		117	518.8	LONX	00542400351TRLO1
30/07/2018	15:04:42		200	518.8	LONX	00542400350TRLO1
30/07/2018	15:04:42		369	518.8	LONX	00542400349TRLO1
30/07/2018	15:04:42		155	518.8	LONX	00542400348TRLO1
30/07/2018	15:04:42		61	518.8	LONX	00542400347TRLO1
30/07/2018	15:05:22		184	519.4	LONX	00542400542TRLO1
30/07/2018	15:05:22		200	519.4	LONX	00542400541TRLO1
30/07/2018	15:06:01		728	519.2	LONX	00542400669TRLO1
30/07/2018	15:06:01		458	519.2	LONX	00542400670TRLO1
30/07/2018	15:06:01		322	519.2	TURX	00542400668TRLO1
30/07/2018	15:06:40		294	519.4	LONX	00542401020TRLO1
30/07/2018	15:07:00		1112	519.4	LONX	00542401111TRLO1
30/07/2018	15:09:05		163	519.2	LONX	00542401681TRLO1
30/07/2018	15:09:05		707	519.2	LONX	00542401683TRLO1
30/07/2018	15:09:05		495	519.2	LONX	00542401682TRLO1
30/07/2018	15:09:05		349	519.2	TURX	00542401680TRLO1
30/07/2018	15:09:06		1200	519	LONX	00542401684TRLO1
30/07/2018	15:10:16		1250	519	LONX	00542401945TRLO1
30/07/2018	15:12:11		245	519	LONX	00542402585TRLO1
30/07/2018	15:12:11		1224	519	LONX	00542402584TRLO1
30/07/2018	15:12:11		696	519	LONX	00542402583TRLO1
30/07/2018	15:14:01		234	519.8	LONX	00542403130TRLO1
30/07/2018	15:14:01		100	519.8	LONX	00542403129TRLO1
30/07/2018	15:14:01		253	519.8	LONX	00542403128TRLO1
30/07/2018	15:14:01		221	519.8	LONX	00542403127TRLO1
30/07/2018	15:14:01		833	519.8	LONX	00542403126TRLO1
30/07/2018	15:14:39		745	519.8	LONX	00542403381TRLO1
30/07/2018	15:14:39		409	519.8	BTSC	00542403382TRLO1
30/07/2018	15:16:05		172	519.8	CHIX	00542403759TRLO1
30/07/2018	15:16:05		1586	519.8	CHIX	00542403760TRLO1
30/07/2018	15:16:27		396	520	LONX	00542403862TRLO1
30/07/2018	15:16:27		151	520	LONX	00542403861TRLO1
30/07/2018	15:16:27		417	520	LONX	00542403860TRLO1
30/07/2018	15:16:27		1006	520	LONX	00542403859TRLO1
30/07/2018	15:18:35		708	520	LONX	00542404331TRLO1
30/07/2018	15:18:35		1250	520	LONX	00542404330TRLO1
30/07/2018	15:19:02		759	520	BTSC	00542404381TRLO1
30/07/2018	15:19:52		29	520	LONX	00542404544TRLO1
30/07/2018	15:19:52		156	520	LONX	00542404543TRLO1
30/07/2018	15:19:52		592	520	LONX	00542404542TRLO1
30/07/2018	15:19:52		191	520	LONX	00542404541TRLO1
30/07/2018	15:19:52		155	520	LONX	00542404540TRLO1
30/07/2018	15:22:07		14	520.2	LONX	00542405006TRLO1
30/07/2018	15:22:07		454	520.2	LONX	00542405005TRLO1
30/07/2018	15:22:07		2	520.2	LONX	00542405004TRLO1
30/07/2018	15:22:07		1781	520.2	LONX	00542405003TRLO1
30/07/2018	15:22:07		2	520.2	BTSC	00542405008TRLO1
30/07/2018	15:22:07		927	520.2	BTSC	00542405009TRLO1
30/07/2018	15:23:58		97	520	LONX	00542405305TRLO1
30/07/2018	15:23:58		1519	520	LONX	00542405304TRLO1
30/07/2018	15:24:29		493	520	LONX	00542405405TRLO1
30/07/2018	15:24:29		347	520	TURX	00542405404TRLO1
30/07/2018	15:25:07		234	520.6	LONX	00542405608TRLO1
30/07/2018	15:25:07		74	520.6	LONX	00542405609TRLO1
30/07/2018	15:25:09		392	520.6	LONX	00542405669TRLO1
30/07/2018	15:25:16		695	520.4	LONX	00542405690TRLO1
30/07/2018	15:27:36		590	520.6	LONX	00542406489TRLO1
30/07/2018	15:27:36		500	520.6	LONX	00542406487TRLO1
30/07/2018	15:28:39		346	520.6	LONX	00542406978TRLO1
30/07/2018	15:28:39		1196	520.6	LONX	00542406979TRLO1
30/07/2018	15:28:39		764	520.8	LONX	00542406982TRLO1
30/07/2018	15:28:39		781	520.8	LONX	00542406981TRLO1
30/07/2018	15:28:39		514	520.8	LONX	00542406980TRLO1
30/07/2018	15:28:40		197	520.8	CHIX	00542406983TRLO1
30/07/2018	15:28:40		366	520.8	CHIX	00542406984TRLO1
30/07/2018	15:28:40		366	520.8	CHIX	00542406985TRLO1
30/07/2018	15:28:40		62	520.8	LONX	00542406986TRLO1
30/07/2018	15:30:54		517	520.4	BTSC	00542408049TRLO1
30/07/2018	15:30:54		318	520.4	CHIX	00542408050TRLO1
30/07/2018	15:31:43		297	520.6	LONX	00542408346TRLO1
30/07/2018	15:31:43		51	520.6	LONX	00542408345TRLO1
30/07/2018	15:31:43		400	520.6	LONX	00542408344TRLO1
30/07/2018	15:31:43		684	520.6	LONX	00542408343TRLO1
30/07/2018	15:32:41		1513	520.4	LONX	00542408673TRLO1
30/07/2018	15:32:41		49	520.8	LONX	00542408678TRLO1
30/07/2018	15:32:41		548	520.8	LONX	00542408677TRLO1
30/07/2018	15:32:41		20	520.8	LONX	00542408676TRLO1
30/07/2018	15:32:41		249	520.8	LONX	00542408675TRLO1
30/07/2018	15:32:41		1250	520.8	LONX	00542408674TRLO1
30/07/2018	15:32:41		471	520.6	LONX	00542408671TRLO1
30/07/2018	15:32:41		331	520.6	TURX	00542408672TRLO1
30/07/2018	15:36:18		2	520.4	LONX	00542409772TRLO1
30/07/2018	15:36:18		1250	520.4	LONX	00542409771TRLO1
30/07/2018	15:36:20		1150	520	LONX	00542409790TRLO1
30/07/2018	15:37:02		1492	519.9	BTSC	00542410054TRLO1
30/07/2018	15:38:05		809	520	LONX	00542410375TRLO1
30/07/2018	15:38:05		300	520	LONX	00542410374TRLO1
30/07/2018	15:38:05		662	520	LONX	00542410373TRLO1
30/07/2018	15:39:51		711	520.6	LONX	00542410695TRLO1
30/07/2018	15:39:51		1057	520.6	LONX	00542410694TRLO1
30/07/2018	15:40:12		619	520.6	BTSC	00542410789TRLO1
30/07/2018	15:40:12		114	520.6	CHIX	00542410790TRLO1
30/07/2018	15:40:42		777	520.6	LONX	00542410931TRLO1
30/07/2018	15:42:00		1450	520.8	LONX	00542411319TRLO1
30/07/2018	15:42:14		55	520.4	TURX	00542411377TRLO1
30/07/2018	15:42:17		472	520.4	LONX	00542411380TRLO1
30/07/2018	15:42:17		277	520.4	TURX	00542411381TRLO1
30/07/2018	15:43:47		645	520.6	LONX	00542411772TRLO1
30/07/2018	15:43:47		432	520.6	LONX	00542411771TRLO1
30/07/2018	15:43:47		700	520.6	LONX	00542411770TRLO1
30/07/2018	15:45:02		1250	520.8	LONX	00542412099TRLO1
30/07/2018	15:45:15		749	520.6	BTSC	00542412162TRLO1
30/07/2018	15:46:32		435	520.4	LONX	00542412511TRLO1
30/07/2018	15:46:32		381	520.4	LONX	00542412512TRLO1
30/07/2018	15:46:32		153	520.6	LONX	00542412517TRLO1
30/07/2018	15:46:32		42	520.6	LONX	00542412516TRLO1
30/07/2018	15:46:32		82	520.6	LONX	00542412515TRLO1
30/07/2018	15:46:32		984	520.6	LONX	00542412514TRLO1
30/07/2018	15:46:32		561	520.6	LONX	00542412513TRLO1
30/07/2018	15:46:55		165	520.6	CHIX	00542412568TRLO1
30/07/2018	15:46:55		489	520.6	CHIX	00542412569TRLO1
30/07/2018	15:48:42		786	520.4	LONX	00542412881TRLO1
30/07/2018	15:48:42		64	520.4	LONX	00542412882TRLO1
30/07/2018	15:48:42		667	520.4	LONX	00542412883TRLO1
30/07/2018	15:48:42		68	520.4	LONX	00542412886TRLO1
30/07/2018	15:49:19		650	520.5	BTSC	00542413043TRLO1
30/07/2018	15:49:19		143	520.5	BTSC	00542413044TRLO1
30/07/2018	15:49:50		750	520.6	LONX	00542413134TRLO1
30/07/2018	15:51:02		380	520.6	LONX	00542413359TRLO1
30/07/2018	15:51:02		774	520.5	BTSC	00542413357TRLO1
30/07/2018	15:51:07		260	520.6	LONX	00542413391TRLO1
30/07/2018	15:51:24		300	520.6	LONX	00542413496TRLO1
30/07/2018	15:51:54		1130	520.8	LONX	00542413634TRLO1
30/07/2018	15:51:54		622	520.8	LONX	00542413632TRLO1
30/07/2018	15:52:56		834	520.4	BTSC	00542413937TRLO1
30/07/2018	15:53:35		317	520.2	LONX	00542414068TRLO1
30/07/2018	15:53:35		381	520.2	LONX	00542414069TRLO1
30/07/2018	15:53:35		249	520.4	LONX	00542414073TRLO1
30/07/2018	15:53:35		450	520.4	LONX	00542414072TRLO1
30/07/2018	15:53:35		300	520.4	LONX	00542414071TRLO1
30/07/2018	15:53:35		1049	520.4	LONX	00542414070TRLO1
30/07/2018	15:55:40		921	520.4	LONX	00542414596TRLO1
30/07/2018	15:55:40		704	520.4	LONX	00542414595TRLO1
30/07/2018	15:55:40		870	520.4	BTSC	00542414593TRLO1
30/07/2018	15:55:40		55	520.4	CHIX	00542414594TRLO1
30/07/2018	15:56:34		620	520.4	LONX	00542414888TRLO1
30/07/2018	15:57:25		700	520.4	CHIX	00542415005TRLO1
30/07/2018	15:57:25		78	520.4	LONX	00542415006TRLO1
30/07/2018	15:57:26		704	520.4	LONX	00542415010TRLO1
30/07/2018	15:58:31		336	520.6	LONX	00542415248TRLO1
30/07/2018	15:58:31		100	520.6	LONX	00542415247TRLO1
30/07/2018	15:58:31		227	520.6	LONX	00542415246TRLO1
30/07/2018	15:58:31		200	520.6	LONX	00542415245TRLO1
30/07/2018	15:58:31		2	520.6	LONX	00542415244TRLO1
30/07/2018	15:58:31		695	520.6	LONX	00542415243TRLO1
30/07/2018	15:58:31		420	520.6	LONX	00542415242TRLO1
30/07/2018	15:59:08		700	520.8	LONX	00542415387TRLO1
30/07/2018	15:59:08		16	520.8	LONX	00542415386TRLO1
30/07/2018	15:59:08		2	520.8	BTSC	00542415388TRLO1
30/07/2018	15:59:08		81	520.8	CHIX	00542415389TRLO1
30/07/2018	15:59:08		170	520.8	CHIX	00542415390TRLO1
30/07/2018	15:59:08		13	520.8	CHIX	00542415391TRLO1
30/07/2018	15:59:08		459	520.8	CHIX	00542415392TRLO1
30/07/2018	16:00:33		266	521	LONX	00542415737TRLO1
30/07/2018	16:00:33		669	521	LONX	00542415736TRLO1
30/07/2018	16:00:33		613	521	LONX	00542415735TRLO1
30/07/2018	16:00:33		424	521	LONX	00542415734TRLO1
30/07/2018	16:00:33		708	521	BTSC	00542415738TRLO1
30/07/2018	16:01:23		145	520.8	LONX	00542415956TRLO1
30/07/2018	16:01:23		565	520.8	LONX	00542415957TRLO1
30/07/2018	16:01:23		27	521	LONX	00542415959TRLO1
30/07/2018	16:01:23		1250	521	LONX	00542415958TRLO1
30/07/2018	16:01:33		415	520.8	LONX	00542416007TRLO1
30/07/2018	16:01:33		292	520.8	TURX	00542416006TRLO1
30/07/2018	16:03:21		785	520.6	LONX	00542416591TRLO1
30/07/2018	16:03:21		576	520.6	LONX	00542416589TRLO1
30/07/2018	16:03:21		723	520.6	LONX	00542416588TRLO1
30/07/2018	16:04:55		447	520.6	LONX	00542417090TRLO1
30/07/2018	16:04:55		162	520.6	LONX	00542417089TRLO1
30/07/2018	16:04:55		1209	520.6	LONX	00542417088TRLO1
30/07/2018	16:04:55		360	520.6	LONX	00542417087TRLO1
30/07/2018	16:05:02		967	520.6	BTSC	00542417138TRLO1
30/07/2018	16:06:39		244	520.8	LONX	00542417540TRLO1
30/07/2018	16:06:39		152	520.8	LONX	00542417539TRLO1
30/07/2018	16:06:39		168	520.8	LONX	00542417538TRLO1
30/07/2018	16:06:39		773	520.8	LONX	00542417537TRLO1
30/07/2018	16:06:39		847	520.8	LONX	00542417536TRLO1
30/07/2018	16:07:09		965	520.8	BTSC	00542417648TRLO1
30/07/2018	16:07:37		737	520.6	LONX	00542417772TRLO1
30/07/2018	16:07:56		615	520.4	LONX	00542417833TRLO1
30/07/2018	16:08:33		1151	520.8	LONX	00542417943TRLO1
30/07/2018	16:09:07		765	520.4	LONX	00542418024TRLO1
30/07/2018	16:09:07		448	520.4	LONX	00542418023TRLO1
30/07/2018	16:09:07		316	520.4	TURX	00542418025TRLO1
30/07/2018	16:09:48		787	520.4	LONX	00542418245TRLO1
30/07/2018	16:10:28		605	520.4	LONX	00542418466TRLO1
30/07/2018	16:10:28		188	520.4	LONX	00542418464TRLO1
30/07/2018	16:10:34		195	520.4	CHIX	00542418482TRLO1
30/07/2018	16:10:34		500	520.4	LONX	00542418483TRLO1
30/07/2018	16:11:17		400	520.4	LONX	00542418630TRLO1
30/07/2018	16:11:59		213	520.6	LONX	00542418745TRLO1
30/07/2018	16:11:59		373	520.6	LONX	00542418744TRLO1
30/07/2018	16:11:59		630	520.6	LONX	00542418743TRLO1
30/07/2018	16:11:59		634	520.6	LONX	00542418742TRLO1
30/07/2018	16:13:21		375	520.4	LONX	00542419028TRLO1
30/07/2018	16:13:21		300	520.4	LONX	00542419027TRLO1
30/07/2018	16:13:21		1250	520.4	LONX	00542419026TRLO1
30/07/2018	16:13:34		100	520.2	LONX	00542419101TRLO1
30/07/2018	16:13:34		616	520.2	LONX	00542419102TRLO1
30/07/2018	16:14:46		505	520.4	LONX	00542419445TRLO1
30/07/2018	16:14:46		105	520.4	LONX	00542419444TRLO1
30/07/2018	16:14:46		447	520.4	LONX	00542419443TRLO1
30/07/2018	16:14:46		975	520.4	LONX	00542419442TRLO1
30/07/2018	16:15:35		748	520.2	LONX	00542419673TRLO1
30/07/2018	16:15:35		19	520.2	LONX	00542419674TRLO1
30/07/2018	16:15:35		616	520.2	LONX	00542419675TRLO1
30/07/2018	16:15:35		53	520.2	LONX	00542419676TRLO1
30/07/2018	16:15:35		98	520.2	LONX	00542419678TRLO1
30/07/2018	16:15:35		221	520.2	CHIX	00542419677TRLO1
30/07/2018	16:16:00		394	520.2	BTSC	00542419763TRLO1
30/07/2018	16:16:27		323	520.4	LONX	00542419852TRLO1
30/07/2018	16:16:27		795	520.4	LONX	00542419851TRLO1
30/07/2018	16:16:27		293	520.4	LONX	00542419849TRLO1
30/07/2018	16:16:27		392	520.4	BTSC	00542419847TRLO1
30/07/2018	16:16:27		223	520.4	CHIX	00542419848TRLO1
30/07/2018	16:16:27		508	520.4	CHIX	00542419850TRLO1
30/07/2018	16:17:24		711	520	LONX	00542420052TRLO1
30/07/2018	16:17:24		830	520	LONX	00542420054TRLO1
30/07/2018	16:17:24		462	520	LONX	00542420051TRLO1
30/07/2018	16:17:24		326	520	TURX	00542420053TRLO1
30/07/2018	16:17:49		2	519.8	LONX	00542420177TRLO1
30/07/2018	16:17:51		381	519.8	LONX	00542420184TRLO1
30/07/2018	16:17:51		734	519.8	LONX	00542420183TRLO1
30/07/2018	16:18:27		300	519.8	LONX	00542420392TRLO1
30/07/2018	16:18:27		41	519.8	LONX	00542420391TRLO1
30/07/2018	16:18:52		285	519.8	LONX	00542420501TRLO1
30/07/2018	16:18:52		1100	519.8	LONX	00542420500TRLO1
30/07/2018	16:18:55		616	519.8	BTSC	00542420512TRLO1
30/07/2018	16:18:55		301	519.8	BTSC	00542420513TRLO1
30/07/2018	16:19:29		783	519.8	LONX	00542420660TRLO1
30/07/2018	16:19:53		869	519.8	LONX	00542420756TRLO1
30/07/2018	16:20:41		532	519.8	LONX	00542421024TRLO1
30/07/2018	16:20:41		599	519.8	LONX	00542421025TRLO1
30/07/2018	16:20:41		557	519.8	CHIX	00542421022TRLO1
30/07/2018	16:20:41		669	519.8	LONX	00542421023TRLO1
30/07/2018	16:21:03		616	519.8	LONX	00542421146TRLO1
30/07/2018	16:21:37		1914	519.8	LONX	00542421307TRLO1
30/07/2018	16:21:46		100	519.8	BTSC	00542421344TRLO1
30/07/2018	16:21:46		670	519.8	CHIX	00542421345TRLO1
30/07/2018	16:21:46		22	519.8	LONX	00542421346TRLO1
30/07/2018	16:23:09		606	520	LONX	00542421984TRLO1
30/07/2018	16:23:09		1209	520	LONX	00542421985TRLO1
30/07/2018	16:23:09		731	520	LONX	00542421986TRLO1
30/07/2018	16:23:50		94	520	LONX	00542422208TRLO1
30/07/2018	16:23:50		537	520	LONX	00542422209TRLO1
30/07/2018	16:23:50		557	520	LONX	00542422210TRLO1
30/07/2018	16:24:40		616	519.8	LONX	00542422551TRLO1
30/07/2018	16:24:40		1044	519.8	LONX	00542422552TRLO1
30/07/2018	16:24:40		23	519.8	LONX	00542422553TRLO1
30/07/2018	16:24:51		801	519.8	CHIX	00542422616TRLO1
30/07/2018	16:25:38		61	520	LONX	00542422868TRLO1
30/07/2018	16:25:38		700	520	LONX	00542422869TRLO1
30/07/2018	16:25:38		188	520	LONX	00542422870TRLO1
30/07/2018	16:25:38		434	520	LONX	00542422871TRLO1
30/07/2018	16:25:38		88	520	LONX	00542422872TRLO1
30/07/2018	16:25:38		551	520	LONX	00542422873TRLO1
30/07/2018	16:26:44		700	520.2	LONX	00542423200TRLO1
30/07/2018	16:26:44		174	520.2	LONX	00542423201TRLO1
30/07/2018	16:26:44		549	520.2	LONX	00542423202TRLO1
30/07/2018	16:26:44		58	520.2	LONX	00542423203TRLO1
30/07/2018	16:26:44		64	520.2	LONX	00542423204TRLO1
30/07/2018	16:26:44		286	520.2	LONX	00542423205TRLO1
30/07/2018	16:26:44		16	520.2	LONX	00542423206TRLO1
30/07/2018	16:26:44		296	520.2	LONX	00542423207TRLO1
30/07/2018	16:27:06		1591	520.4	BTSC	00542423274TRLO1
30/07/2018	16:27:46		601	520.6	LONX	00542423553TRLO1
30/07/2018	16:27:46		898	520.6	LONX	00542423554TRLO1
30/07/2018	16:27:46		533	520.6	LONX	00542423555TRLO1
30/07/2018	16:27:46		56	520.6	LONX	00542423557TRLO1
30/07/2018	16:28:18		155	520.6	BTSC	00542423789TRLO1
30/07/2018	16:28:18		188	520.6	CHIX	00542423790TRLO1
30/07/2018	16:28:18		146	520.6	CHIX	00542423791TRLO1
30/07/2018	16:28:18		459	520.6	CHIX	00542423792TRLO1
30/07/2018	16:28:26		1137	520.8	LONX	00542423826TRLO1
30/07/2018	16:28:35		154	520.8	LONX	00542423882TRLO1
30/07/2018	16:28:46		91	520.8	LONX	00542423950TRLO1
30/07/2018	16:28:46		900	520.8	LONX	00542423951TRLO1
30/07/2018	16:29:09		710	520.6	LONX	00542424094TRLO1
30/07/2018	16:29:09		1040	520.6	BTSC	00542424096TRLO1
30/07/2018	16:29:09		458	520.6	LONX	00542424093TRLO1
30/07/2018	16:29:09		322	520.6	TURX	00542424092TRLO1
30/07/2018	16:29:27		1038	520.6	LONX	00542424207TRLO1
30/07/2018	16:29:28		162	520.6	LONX	00542424210TRLO1
30/07/2018	16:29:28		167	520.6	LONX	00542424213TRLO1
30/07/2018	16:29:28		577	520.6	LONX	00542424214TRLO1
30/07/2018	16:29:50		423	520.8	LONX	00542424484TRLO1
30/07/2018	16:29:50		559	520.8	LONX	00542424485TRLO1
30/07/2018	16:29:52		1142	520.8	LONX	00542424530TRLO1
30/07/2018	16:29:52		104	520.8	CHIX	00542424524TRLO1
30/07/2018	16:29:52		133	520.8	CHIX	00542424525TRLO1
30/07/2018	16:29:52		28	520.8	CHIX	00542424526TRLO1
30/07/2018	16:29:52		97	520.8	CHIX	00542424527TRLO1
30/07/2018	16:29:53		36	520.8	LONX	00542424533TRLO1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSWGUMGMUPRGMU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00