Transaction in Own Shares

RNS Number : 9898I

Ashtead Group PLC

26 March 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 26 March 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 100,000 shares

Date of transaction: 26 March 2018

Average price paid per share: 1,903.1900 pence

Lowest price paid per share: 1,892.5000 pence

Highest price paid per share: 1,913.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 493,255,212 (excluding Treasury shares), and the company will hold 5,970,500 ordinary shares in Treasury.

The figure of 493,255,212 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is available below:

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
26/03/2018	8:01:21	96	1904	LONX	00154687042TRLO0.1.1
26/03/2018	8:01:38	76	1903.5	LONX	00154687064TRLO0.1.1
26/03/2018	8:03:18	180	1905.5	LONX	00154687203TRLO0.1.1
26/03/2018	8:03:18	188	1905	LONX	00154687204TRLO0.1.1
26/03/2018	8:05:57	210	1909.5	LONX	00154687435TRLO0.1.1
26/03/2018	8:05:57	13	1909	LONX	00154687436TRLO0.1.1
26/03/2018	8:05:57	225	1909	LONX	00154687437TRLO0.1.1
26/03/2018	8:06:45	130	1906	LONX	00154687471TRLO0.1.1
26/03/2018	8:08:14	125	1904.5	LONX	00154687606TRLO0.1.1
26/03/2018	8:10:49	50	1910	LONX	00154688082TRLO0.1.1
26/03/2018	8:10:49	369	1910	LONX	00154688083TRLO0.1.1
26/03/2018	8:10:49	199	1909.5	LONX	00154688084TRLO0.1.1
26/03/2018	8:10:49	59	1909.5	LONX	00154688085TRLO0.1.1
26/03/2018	8:11:54	130	1908	LONX	00154688253TRLO0.1.1
26/03/2018	8:13:07	159	1909	LONX	00154688363TRLO0.1.1
26/03/2018	8:13:07	6	1908.5	LONX	00154688365TRLO0.1.1
26/03/2018	8:13:07	105	1908.5	LONX	00154688366TRLO0.1.1
26/03/2018	8:14:06	3	1905.5	LONX	00154688463TRLO0.1.1
26/03/2018	8:14:06	126	1905.5	LONX	00154688464TRLO0.1.1
26/03/2018	8:15:19	92	1905	LONX	00154688589TRLO0.1.1
26/03/2018	8:15:19	49	1905	LONX	00154688590TRLO0.1.1
26/03/2018	8:15:31	116	1904.5	LONX	00154688612TRLO0.1.1
26/03/2018	8:15:56	110	1903	LONX	00154688675TRLO0.1.1
26/03/2018	8:16:43	39	1901	LONX	00154688784TRLO0.1.1
26/03/2018	8:17:24	73	1899.5	LONX	00154688849TRLO0.1.1
26/03/2018	8:18:19	144	1901.5	LONX	00154688923TRLO0.1.1
26/03/2018	8:18:19	6	1901.5	LONX	00154688924TRLO0.1.1
26/03/2018	8:18:19	178	1901	LONX	00154688925TRLO0.1.1
26/03/2018	8:20:53	3	1903.5	LONX	00154689176TRLO0.1.1
26/03/2018	8:20:53	288	1903.5	LONX	00154689178TRLO0.1.1
26/03/2018	8:20:53	179	1903	LONX	00154689181TRLO0.1.1
26/03/2018	8:21:55	12	1902	LONX	00154689263TRLO0.1.1
26/03/2018	8:21:55	112	1902	LONX	00154689264TRLO0.1.1
26/03/2018	8:23:50	80	1900.5	LONX	00154689506TRLO0.1.1
26/03/2018	8:23:50	127	1900.5	LONX	00154689507TRLO0.1.1
26/03/2018	8:23:52	202	1900	LONX	00154689508TRLO0.1.1
26/03/2018	8:24:01	12	1900	LONX	00154689541TRLO0.1.1
26/03/2018	8:24:01	41	1900	LONX	00154689542TRLO0.1.1
26/03/2018	8:25:09	7	1899	LONX	00154689637TRLO0.1.1
26/03/2018	8:25:28	58	1899	LONX	00154689683TRLO0.1.1
26/03/2018	8:25:40	35	1899	LONX	00154689690TRLO0.1.1
26/03/2018	8:26:00	20	1899	LONX	00154689743TRLO0.1.1
26/03/2018	8:26:02	92	1898.5	LONX	00154689753TRLO0.1.1
26/03/2018	8:26:57	39	1897.5	LONX	00154689837TRLO0.1.1
26/03/2018	8:26:57	156	1897.5	LONX	00154689838TRLO0.1.1
26/03/2018	8:27:05	86	1897	LONX	00154689852TRLO0.1.1
26/03/2018	8:27:05	19	1897	LONX	00154689853TRLO0.1.1
26/03/2018	8:27:53	127	1898	LONX	00154689914TRLO0.1.1
26/03/2018	8:28:10	89	1897.5	LONX	00154689928TRLO0.1.1
26/03/2018	8:30:23	192	1897.5	LONX	00154690146TRLO0.1.1
26/03/2018	8:31:15	280	1896.5	LONX	00154690351TRLO0.1.1
26/03/2018	8:31:17	158	1896	LONX	00154690369TRLO0.1.1
26/03/2018	8:31:53	15	1895.5	LONX	00154690458TRLO0.1.1
26/03/2018	8:31:53	66	1895.5	LONX	00154690459TRLO0.1.1
26/03/2018	8:34:09	270	1898	LONX	00154690739TRLO0.1.1
26/03/2018	8:34:22	40	1897.5	LONX	00154690759TRLO0.1.1
26/03/2018	8:34:22	164	1897.5	LONX	00154690760TRLO0.1.1
26/03/2018	8:35:13	76	1897.5	LONX	00154690828TRLO0.1.1
26/03/2018	8:35:13	69	1897	LONX	00154690829TRLO0.1.1
26/03/2018	8:36:10	142	1896.5	LONX	00154690934TRLO0.1.1
26/03/2018	8:36:48	41	1897.5	LONX	00154690995TRLO0.1.1
26/03/2018	8:36:48	25	1897.5	LONX	00154690996TRLO0.1.1
26/03/2018	8:36:48	41	1897.5	LONX	00154690997TRLO0.1.1
26/03/2018	8:37:26	104	1897	LONX	00154691031TRLO0.1.1
26/03/2018	8:38:09	15	1896	LONX	00154691057TRLO0.1.1
26/03/2018	8:38:09	150	1896	LONX	00154691058TRLO0.1.1
26/03/2018	8:40:30	267	1895	LONX	00154691416TRLO0.1.1
26/03/2018	8:40:30	38	1894.5	LONX	00154691417TRLO0.1.1
26/03/2018	8:40:30	191	1894.5	LONX	00154691418TRLO0.1.1
26/03/2018	8:42:37	37	1898.5	LONX	00154691739TRLO0.1.1
26/03/2018	8:42:37	198	1898.5	LONX	00154691740TRLO0.1.1
26/03/2018	8:42:41	193	1898	LONX	00154691741TRLO0.1.1
26/03/2018	8:44:01	99	1898.5	LONX	00154691895TRLO0.1.1
26/03/2018	8:44:01	89	1898	LONX	00154691897TRLO0.1.1
26/03/2018	8:45:19	146	1899.5	LONX	00154692072TRLO0.1.1
26/03/2018	8:45:20	131	1899	LONX	00154692073TRLO0.1.1
26/03/2018	8:46:56	39	1899	LONX	00154692266TRLO0.1.1
26/03/2018	8:47:02	185	1899	LONX	00154692286TRLO0.1.1
26/03/2018	8:47:06	24	1898.5	LONX	00154692295TRLO0.1.1
26/03/2018	8:47:06	108	1898.5	LONX	00154692296TRLO0.1.1
26/03/2018	8:49:07	250	1900	LONX	00154692479TRLO0.1.1
26/03/2018	8:50:02	103	1900.5	LONX	00154692563TRLO0.1.1
26/03/2018	8:50:03	104	1900	LONX	00154692567TRLO0.1.1
26/03/2018	8:53:05	336	1900.5	LONX	00154692879TRLO0.1.1
26/03/2018	8:53:36	304	1900	LONX	00154692926TRLO0.1.1
26/03/2018	8:53:36	62	1900	LONX	00154692927TRLO0.1.1
26/03/2018	8:55:15	76	1898.5	LONX	00154693084TRLO0.1.1
26/03/2018	8:55:15	25	1898.5	LONX	00154693086TRLO0.1.1
26/03/2018	8:55:15	88	1898.5	LONX	00154693088TRLO0.1.1
26/03/2018	8:55:15	86	1898	LONX	00154693094TRLO0.1.1
26/03/2018	8:55:15	73	1898	LONX	00154693095TRLO0.1.1
26/03/2018	8:55:22	100	1898	LONX	00154693126TRLO0.1.1
26/03/2018	8:56:12	110	1897.5	LONX	00154693264TRLO0.1.1
26/03/2018	8:58:00	192	1898	LONX	00154693443TRLO0.1.1
26/03/2018	8:58:00	158	1898	LONX	00154693444TRLO0.1.1
26/03/2018	8:58:01	69	1898	LONX	00154693445TRLO0.1.1
26/03/2018	9:00:00	163	1899	LONX	00154693637TRLO0.1.1
26/03/2018	9:01:44	271	1900	LONX	00154693860TRLO0.1.1
26/03/2018	9:01:44	272	1899.5	LONX	00154693861TRLO0.1.1
26/03/2018	9:02:37	117	1899	LONX	00154693930TRLO0.1.1
26/03/2018	9:03:41	31	1899.5	LONX	00154693991TRLO0.1.1
26/03/2018	9:03:41	64	1899.5	LONX	00154693992TRLO0.1.1
26/03/2018	9:03:41	39	1899	LONX	00154693996TRLO0.1.1
26/03/2018	9:03:41	38	1899	LONX	00154693997TRLO0.1.1
26/03/2018	9:03:41	2	1899	LONX	00154693998TRLO0.1.1
26/03/2018	9:06:17	359	1900.5	LONX	00154694204TRLO0.1.1
26/03/2018	9:07:35	261	1901.5	LONX	00154694324TRLO0.1.1
26/03/2018	9:09:08	238	1902.5	LONX	00154694428TRLO0.1.1
26/03/2018	9:10:23	297	1903	LONX	00154694548TRLO0.1.1
26/03/2018	9:10:54	176	1903.5	LONX	00154694604TRLO0.1.1
26/03/2018	9:11:23	163	1903.5	LONX	00154694655TRLO0.1.1
26/03/2018	9:11:50	21	1903	LONX	00154694709TRLO0.1.1
26/03/2018	9:11:50	70	1903	LONX	00154694710TRLO0.1.1
26/03/2018	9:12:05	81	1902.5	LONX	00154694723TRLO0.1.1
26/03/2018	9:13:14	156	1901.5	LONX	00154694899TRLO0.1.1
26/03/2018	9:14:29	175	1904	LONX	00154695067TRLO0.1.1
26/03/2018	9:14:39	133	1903.5	LONX	00154695078TRLO0.1.1
26/03/2018	9:15:12	104	1903	LONX	00154695106TRLO0.1.1
26/03/2018	9:15:47	112	1902.5	LONX	00154695158TRLO0.1.1
26/03/2018	9:17:33	155	1902	LONX	00154695413TRLO0.1.1
26/03/2018	9:19:30	365	1902	LONX	00154695580TRLO0.1.1
26/03/2018	9:19:30	2	1902	LONX	00154695581TRLO0.1.1
26/03/2018	9:20:28	102	1901.5	LONX	00154695681TRLO0.1.1
26/03/2018	9:20:28	114	1901.5	LONX	00154695682TRLO0.1.1
26/03/2018	9:20:28	116	1901.5	LONX	00154695683TRLO0.1.1
26/03/2018	9:21:10	82	1901	LONX	00154695733TRLO0.1.1
26/03/2018	9:22:05	136	1900.5	LONX	00154695792TRLO0.1.1
26/03/2018	9:22:05	50	1900.5	LONX	00154695793TRLO0.1.1
26/03/2018	9:22:29	35	1900.5	LONX	00154695845TRLO0.1.1
26/03/2018	9:24:05	268	1900.5	LONX	00154695933TRLO0.1.1
26/03/2018	9:24:05	151	1900	LONX	00154695938TRLO0.1.1
26/03/2018	9:26:12	29	1901	LONX	00154696515TRLO0.1.1
26/03/2018	9:26:12	148	1901	LONX	00154696516TRLO0.1.1
26/03/2018	9:27:54	362	1902	LONX	00154696820TRLO0.1.1
26/03/2018	9:29:22	223	1901.5	LONX	00154697111TRLO0.1.1
26/03/2018	9:29:22	101	1901.5	LONX	00154697112TRLO0.1.1
26/03/2018	9:30:52	197	1901.5	LONX	00154697396TRLO0.1.1
26/03/2018	9:31:03	39	1901	LONX	00154697408TRLO0.1.1
26/03/2018	9:31:03	123	1901	LONX	00154697409TRLO0.1.1
26/03/2018	9:31:40	118	1901	LONX	00154697537TRLO0.1.1
26/03/2018	9:32:36	89	1901	LONX	00154697654TRLO0.1.1
26/03/2018	9:34:14	68	1904.5	LONX	00154697886TRLO0.1.1
26/03/2018	9:34:14	204	1904.5	LONX	00154697887TRLO0.1.1
26/03/2018	9:35:13	223	1904	LONX	00154697995TRLO0.1.1
26/03/2018	9:35:13	86	1904	LONX	00154697996TRLO0.1.1
26/03/2018	9:35:13	102	1903.5	LONX	00154697997TRLO0.1.1
26/03/2018	9:37:42	264	1904	LONX	00154698285TRLO0.1.1
26/03/2018	9:39:43	294	1905	LONX	00154698505TRLO0.1.1
26/03/2018	9:39:43	272	1904.5	LONX	00154698506TRLO0.1.1
26/03/2018	9:41:27	204	1902	LONX	00154698655TRLO0.1.1
26/03/2018	9:41:47	136	1901.5	LONX	00154698711TRLO0.1.1
26/03/2018	9:42:40	65	1900.5	LONX	00154698804TRLO0.1.1
26/03/2018	9:42:40	38	1900.5	LONX	00154698805TRLO0.1.1
26/03/2018	9:42:41	7	1900.5	LONX	00154698821TRLO0.1.1
26/03/2018	9:44:34	272	1903	LONX	00154699035TRLO0.1.1
26/03/2018	9:46:54	206	1903.5	LONX	00154699204TRLO0.1.1
26/03/2018	9:46:54	95	1903.5	LONX	00154699205TRLO0.1.1
26/03/2018	9:46:54	51	1903	LONX	00154699206TRLO0.1.1
26/03/2018	9:46:54	155	1903	LONX	00154699207TRLO0.1.1
26/03/2018	9:46:54	85	1903	LONX	00154699208TRLO0.1.1
26/03/2018	9:48:41	151	1903.5	LONX	00154699384TRLO0.1.1
26/03/2018	9:48:41	135	1903	LONX	00154699386TRLO0.1.1
26/03/2018	9:48:49	98	1902.5	LONX	00154699413TRLO0.1.1
26/03/2018	9:52:36	234	1902.5	LONX	00154700013TRLO0.1.1
26/03/2018	9:52:36	174	1902.5	LONX	00154700014TRLO0.1.1
26/03/2018	9:53:16	144	1902	LONX	00154700089TRLO0.1.1
26/03/2018	9:53:16	84	1902	LONX	00154700090TRLO0.1.1
26/03/2018	9:53:33	88	1901.5	LONX	00154700116TRLO0.1.1
26/03/2018	9:53:59	96	1901.5	LONX	00154700167TRLO0.1.1
26/03/2018	9:54:03	74	1901	LONX	00154700169TRLO0.1.1
26/03/2018	9:54:47	81	1900.5	LONX	00154700213TRLO0.1.1
26/03/2018	9:55:39	86	1900.5	LONX	00154700337TRLO0.1.1
26/03/2018	9:55:40	39	1900	LONX	00154700356TRLO0.1.1
26/03/2018	9:55:48	18	1900	LONX	00154700405TRLO0.1.1
26/03/2018	9:55:48	37	1900	LONX	00154700406TRLO0.1.1
26/03/2018	9:56:17	125	1899	LONX	00154700457TRLO0.1.1
26/03/2018	9:59:27	181	1902	LONX	00154700701TRLO0.1.1
26/03/2018	9:59:27	181	1902	LONX	00154700702TRLO0.1.1
26/03/2018	9:59:39	274	1901.5	LONX	00154700726TRLO0.1.1
26/03/2018	10:00:04	113	1901.5	LONX	00154700768TRLO0.1.1
26/03/2018	10:00:53	79	1901	LONX	00154700857TRLO0.1.1
26/03/2018	10:01:16	38	1900.5	LONX	00154700909TRLO0.1.1
26/03/2018	10:01:16	44	1900.5	LONX	00154700910TRLO0.1.1
26/03/2018	10:03:40	176	1903	LONX	00154701140TRLO0.1.1
26/03/2018	10:03:40	93	1903	LONX	00154701144TRLO0.1.1
26/03/2018	10:03:40	173	1902.5	LONX	00154701145TRLO0.1.1
26/03/2018	10:06:12	280	1904	LONX	00154701381TRLO0.1.1
26/03/2018	10:07:50	300	1904	LONX	00154701536TRLO0.1.1
26/03/2018	10:08:16	109	1902	LONX	00154701553TRLO0.1.1
26/03/2018	10:08:20	67	1901.5	LONX	00154701557TRLO0.1.1
26/03/2018	10:08:30	83	1901	LONX	00154701577TRLO0.1.1
26/03/2018	10:08:30	72	1900.5	LONX	00154701578TRLO0.1.1
26/03/2018	10:10:01	93	1901	LONX	00154701793TRLO0.1.1
26/03/2018	10:10:03	53	1900.5	LONX	00154701803TRLO0.1.1
26/03/2018	10:10:35	84	1900.5	LONX	00154701861TRLO0.1.1
26/03/2018	10:11:58	107	1901	LONX	00154701955TRLO0.1.1
26/03/2018	10:13:03	274	1901	LONX	00154702040TRLO0.1.1
26/03/2018	10:13:03	168	1900.5	LONX	00154702042TRLO0.1.1
26/03/2018	10:14:14	95	1901	LONX	00154702134TRLO0.1.1
26/03/2018	10:14:14	75	1900.5	LONX	00154702135TRLO0.1.1
26/03/2018	10:16:09	180	1900.5	LONX	00154702356TRLO0.1.1
26/03/2018	10:17:31	87	1900.5	LONX	00154702525TRLO0.1.1
26/03/2018	10:17:31	52	1900	LONX	00154702530TRLO0.1.1
26/03/2018	10:17:31	97	1900	LONX	00154702531TRLO0.1.1
26/03/2018	10:17:31	63	1900	LONX	00154702532TRLO0.1.1
26/03/2018	10:17:41	155	1899	LONX	00154702544TRLO0.1.1
26/03/2018	10:18:41	89	1899	LONX	00154702588TRLO0.1.1
26/03/2018	10:20:58	207	1900	LONX	00154702685TRLO0.1.1
26/03/2018	10:21:03	200	1899.5	LONX	00154702688TRLO0.1.1
26/03/2018	10:21:55	126	1898	LONX	00154702746TRLO0.1.1
26/03/2018	10:22:22	152	1898	LONX	00154702795TRLO0.1.1
26/03/2018	10:23:36	139	1899.5	LONX	00154702896TRLO0.1.1
26/03/2018	10:23:37	75	1899	LONX	00154702899TRLO0.1.1
26/03/2018	10:25:43	164	1900	LONX	00154703061TRLO0.1.1
26/03/2018	10:25:43	178	1899.5	LONX	00154703071TRLO0.1.1
26/03/2018	10:27:13	76	1899	LONX	00154703162TRLO0.1.1
26/03/2018	10:28:22	175	1898	LONX	00154703213TRLO0.1.1
26/03/2018	10:29:13	174	1898.5	LONX	00154703253TRLO0.1.1
26/03/2018	10:29:13	36	1898	LONX	00154703255TRLO0.1.1
26/03/2018	10:29:13	90	1898	LONX	00154703256TRLO0.1.1
26/03/2018	10:31:03	165	1897.5	LONX	00154703382TRLO0.1.1
26/03/2018	10:31:14	149	1897	LONX	00154703395TRLO0.1.1
26/03/2018	10:31:59	79	1897	LONX	00154703431TRLO0.1.1
26/03/2018	10:31:59	97	1896.5	LONX	00154703432TRLO0.1.1
26/03/2018	10:33:04	38	1895	LONX	00154703513TRLO0.1.1
26/03/2018	10:33:20	23	1896	LONX	00154703529TRLO0.1.1
26/03/2018	10:33:20	73	1896	LONX	00154703530TRLO0.1.1
26/03/2018	10:34:30	19	1896	LONX	00154703620TRLO0.1.1
26/03/2018	10:34:30	78	1896	LONX	00154703621TRLO0.1.1
26/03/2018	10:34:30	3	1896	LONX	00154703622TRLO0.1.1
26/03/2018	10:34:30	73	1895.5	LONX	00154703623TRLO0.1.1
26/03/2018	10:34:30	76	1895.5	LONX	00154703624TRLO0.1.1
26/03/2018	10:37:17	204	1897.5	LONX	00154703947TRLO0.1.1
26/03/2018	10:37:36	113	1897.5	LONX	00154704006TRLO0.1.1
26/03/2018	10:37:50	148	1897	LONX	00154704027TRLO0.1.1
26/03/2018	10:37:50	97	1897	LONX	00154704028TRLO0.1.1
26/03/2018	10:38:53	124	1896	LONX	00154704132TRLO0.1.1
26/03/2018	10:39:10	81	1897	LONX	00154704234TRLO0.1.1
26/03/2018	10:39:10	38	1896.5	LONX	00154704235TRLO0.1.1
26/03/2018	10:39:10	26	1896.5	LONX	00154704236TRLO0.1.1
26/03/2018	10:41:27	138	1896	LONX	00154704492TRLO0.1.1
26/03/2018	10:41:27	59	1896	LONX	00154704493TRLO0.1.1
26/03/2018	10:41:48	156	1895.5	LONX	00154704514TRLO0.1.1
26/03/2018	10:42:35	96	1895.5	LONX	00154704556TRLO0.1.1
26/03/2018	10:42:56	73	1895	LONX	00154704572TRLO0.1.1
26/03/2018	10:43:23	4	1895	LONX	00154704606TRLO0.1.1
26/03/2018	10:43:35	135	1895	LONX	00154704618TRLO0.1.1
26/03/2018	10:45:35	188	1896.5	LONX	00154704822TRLO0.1.1
26/03/2018	10:47:31	234	1897.5	LONX	00154705041TRLO0.1.1
26/03/2018	10:47:31	39	1897	LONX	00154705045TRLO0.1.1
26/03/2018	10:47:31	87	1897	LONX	00154705046TRLO0.1.1
26/03/2018	10:48:00	110	1897	LONX	00154705069TRLO0.1.1
26/03/2018	10:49:02	92	1896.5	LONX	00154705206TRLO0.1.1
26/03/2018	10:50:14	164	1896.5	LONX	00154705325TRLO0.1.1
26/03/2018	10:50:33	39	1896	LONX	00154705374TRLO0.1.1
26/03/2018	10:50:47	66	1896	LONX	00154705393TRLO0.1.1
26/03/2018	10:50:47	25	1896	LONX	00154705394TRLO0.1.1
26/03/2018	10:51:15	114	1894.5	LONX	00154705421TRLO0.1.1
26/03/2018	10:52:51	140	1895	LONX	00154705553TRLO0.1.1
26/03/2018	10:54:10	194	1896.5	LONX	00154705687TRLO0.1.1
26/03/2018	10:54:10	12	1896.5	LONX	00154705688TRLO0.1.1
26/03/2018	10:55:50	232	1897	LONX	00154705801TRLO0.1.1
26/03/2018	10:56:02	163	1896.5	LONX	00154705835TRLO0.1.1
26/03/2018	10:56:02	80	1896.5	LONX	00154705836TRLO0.1.1
26/03/2018	10:57:58	38	1897	LONX	00154705987TRLO0.1.1
26/03/2018	10:58:06	39	1896.5	LONX	00154706007TRLO0.1.1
26/03/2018	10:58:06	158	1896.5	LONX	00154706008TRLO0.1.1
26/03/2018	10:58:22	111	1896	LONX	00154706030TRLO0.1.1
26/03/2018	10:59:18	91	1896.5	LONX	00154706090TRLO0.1.1
26/03/2018	11:00:27	39	1895.5	LONX	00154706163TRLO0.1.1
26/03/2018	11:01:44	83	1896.5	LONX	00154706263TRLO0.1.1
26/03/2018	11:01:44	146	1896.5	LONX	00154706264TRLO0.1.1
26/03/2018	11:02:58	235	1896.5	LONX	00154706329TRLO0.1.1
26/03/2018	11:04:51	194	1896.5	LONX	00154706510TRLO0.1.1
26/03/2018	11:05:17	187	1896	LONX	00154706528TRLO0.1.1
26/03/2018	11:05:22	108	1894.5	LONX	00154706537TRLO0.1.1
26/03/2018	11:05:57	79	1894	LONX	00154706587TRLO0.1.1
26/03/2018	11:08:03	174	1894	LONX	00154706760TRLO0.1.1
26/03/2018	11:08:03	155	1893.5	LONX	00154706761TRLO0.1.1
26/03/2018	11:10:09	155	1894	LONX	00154706964TRLO0.1.1
26/03/2018	11:10:13	169	1893.5	LONX	00154706968TRLO0.1.1
26/03/2018	11:12:02	66	1893	LONX	00154707151TRLO0.1.1
26/03/2018	11:12:11	78	1892.5	LONX	00154707164TRLO0.1.1
26/03/2018	11:13:48	224	1893	LONX	00154707339TRLO0.1.1
26/03/2018	11:14:30	150	1892.5	LONX	00154707401TRLO0.1.1
26/03/2018	11:16:05	39	1893	LONX	00154707549TRLO0.1.1
26/03/2018	11:16:12	160	1893	LONX	00154707556TRLO0.1.1
26/03/2018	11:16:12	39	1892.5	LONX	00154707557TRLO0.1.1
26/03/2018	11:16:20	39	1892.5	LONX	00154707582TRLO0.1.1
26/03/2018	11:16:20	39	1892.5	LONX	00154707584TRLO0.1.1
26/03/2018	11:16:32	1	1892.5	LONX	00154707610TRLO0.1.1
26/03/2018	11:17:42	153	1893	LONX	00154707744TRLO0.1.1
26/03/2018	11:20:20	253	1896	LONX	00154707981TRLO0.1.1
26/03/2018	11:21:45	270	1897.5	LONX	00154708051TRLO0.1.1
26/03/2018	11:23:39	227	1898.5	LONX	00154708170TRLO0.1.1
26/03/2018	11:23:47	125	1898	LONX	00154708178TRLO0.1.1
26/03/2018	11:23:47	113	1898	LONX	00154708180TRLO0.1.1
26/03/2018	11:25:07	104	1896.5	LONX	00154708350TRLO0.1.1
26/03/2018	11:26:12	104	1895.5	LONX	00154708464TRLO0.1.1
26/03/2018	11:28:13	224	1896.5	LONX	00154708639TRLO0.1.1
26/03/2018	11:28:13	126	1896.5	LONX	00154708640TRLO0.1.1
26/03/2018	11:28:13	90	1896.5	LONX	00154708641TRLO0.1.1
26/03/2018	11:29:05	96	1896	LONX	00154708743TRLO0.1.1
26/03/2018	11:30:03	76	1895.5	LONX	00154708827TRLO0.1.1
26/03/2018	11:33:22	73	1895	LONX	00154709147TRLO0.1.1
26/03/2018	11:33:22	104	1895	LONX	00154709148TRLO0.1.1
26/03/2018	11:33:22	83	1895	LONX	00154709149TRLO0.1.1
26/03/2018	11:34:00	38	1895	LONX	00154709266TRLO0.1.1
26/03/2018	11:34:00	39	1895	LONX	00154709267TRLO0.1.1
26/03/2018	11:34:00	38	1895	LONX	00154709268TRLO0.1.1
26/03/2018	11:34:00	48	1895	LONX	00154709269TRLO0.1.1
26/03/2018	11:34:00	45	1895	LONX	00154709270TRLO0.1.1
26/03/2018	11:34:11	118	1894.5	LONX	00154709286TRLO0.1.1
26/03/2018	11:35:11	39	1893.5	LONX	00154709361TRLO0.1.1
26/03/2018	11:35:15	62	1893.5	LONX	00154709365TRLO0.1.1
26/03/2018	11:35:31	117	1893	LONX	00154709383TRLO0.1.1
26/03/2018	11:39:25	39	1894	LONX	00154709633TRLO0.1.1
26/03/2018	11:39:25	38	1894	LONX	00154709646TRLO0.1.1
26/03/2018	11:40:43	70	1896	LONX	00154709747TRLO0.1.1
26/03/2018	11:40:45	297	1896	LONX	00154709750TRLO0.1.1
26/03/2018	11:40:47	83	1895.5	LONX	00154709767TRLO0.1.1
26/03/2018	11:40:47	162	1895.5	LONX	00154709768TRLO0.1.1
26/03/2018	11:40:47	63	1895.5	LONX	00154709769TRLO0.1.1
26/03/2018	11:41:52	106	1895.5	LONX	00154709825TRLO0.1.1
26/03/2018	11:43:54	151	1896	LONX	00154710069TRLO0.1.1
26/03/2018	11:45:02	137	1896	LONX	00154710177TRLO0.1.1
26/03/2018	11:45:08	118	1895.5	LONX	00154710191TRLO0.1.1
26/03/2018	11:46:54	5	1894.5	LONX	00154710324TRLO0.1.1
26/03/2018	11:47:52	39	1894.5	LONX	00154710406TRLO0.1.1
26/03/2018	11:49:55	221	1895.5	LONX	00154710583TRLO0.1.1
26/03/2018	11:49:55	77	1895.5	LONX	00154710584TRLO0.1.1
26/03/2018	11:49:55	73	1895.5	LONX	00154710585TRLO0.1.1
26/03/2018	11:49:56	241	1895	LONX	00154710586TRLO0.1.1
26/03/2018	11:51:49	170	1895	LONX	00154710735TRLO0.1.1
26/03/2018	11:54:02	208	1896.5	LONX	00154710998TRLO0.1.1
26/03/2018	11:56:15	71	1898.5	LONX	00154711179TRLO0.1.1
26/03/2018	11:56:15	288	1898.5	LONX	00154711180TRLO0.1.1
26/03/2018	11:56:44	162	1898	LONX	00154711232TRLO0.1.1
26/03/2018	11:59:24	196	1899.5	LONX	00154711553TRLO0.1.1
26/03/2018	11:59:24	132	1899	LONX	00154711554TRLO0.1.1
26/03/2018	12:02:18	146	1899.5	LONX	00154711738TRLO0.1.1
26/03/2018	12:03:29	122	1899.5	LONX	00154711977TRLO0.1.1
26/03/2018	12:04:26	85	1899	LONX	00154712072TRLO0.1.1
26/03/2018	12:05:22	142	1898.5	LONX	00154712233TRLO0.1.1
26/03/2018	12:05:50	110	1898.5	LONX	00154712263TRLO0.1.1
26/03/2018	12:07:00	142	1898	LONX	00154712363TRLO0.1.1
26/03/2018	12:09:23	193	1899.5	LONX	00154712666TRLO0.1.1
26/03/2018	12:11:17	280	1900	LONX	00154712839TRLO0.1.1
26/03/2018	12:12:08	21	1899.5	LONX	00154713018TRLO0.1.1
26/03/2018	12:12:15	29	1899.5	LONX	00154713032TRLO0.1.1
26/03/2018	12:12:15	102	1899.5	LONX	00154713033TRLO0.1.1
26/03/2018	12:13:06	29	1899	LONX	00154713083TRLO0.1.1
26/03/2018	12:13:06	43	1899	LONX	00154713084TRLO0.1.1
26/03/2018	12:17:05	237	1901.5	LONX	00154713335TRLO0.1.1
26/03/2018	12:17:12	109	1901.5	LONX	00154713347TRLO0.1.1
26/03/2018	12:17:55	128	1901	LONX	00154713418TRLO0.1.1
26/03/2018	12:17:55	123	1901	LONX	00154713419TRLO0.1.1
26/03/2018	12:18:04	111	1899.5	LONX	00154713430TRLO0.1.1
26/03/2018	12:20:36	184	1899	LONX	00154713608TRLO0.1.1
26/03/2018	12:20:36	46	1899	LONX	00154713609TRLO0.1.1
26/03/2018	12:20:36	94	1899	LONX	00154713610TRLO0.1.1
26/03/2018	12:21:45	89	1898.5	LONX	00154713754TRLO0.1.1
26/03/2018	12:21:45	8	1898.5	LONX	00154713755TRLO0.1.1
26/03/2018	12:22:47	84	1898	LONX	00154713819TRLO0.1.1
26/03/2018	12:22:47	76	1897.5	LONX	00154713820TRLO0.1.1
26/03/2018	12:24:36	144	1898	LONX	00154714022TRLO0.1.1
26/03/2018	12:24:36	25	1898.5	LONX	00154714023TRLO0.1.1
26/03/2018	12:24:39	113	1898	LONX	00154714027TRLO0.1.1
26/03/2018	12:25:01	88	1897	LONX	00154714067TRLO0.1.1
26/03/2018	12:27:13	127	1897	LONX	00154714284TRLO0.1.1
26/03/2018	12:27:43	38	1896.5	LONX	00154714310TRLO0.1.1
26/03/2018	12:27:43	39	1896.5	LONX	00154714312TRLO0.1.1
26/03/2018	12:29:12	174	1897	LONX	00154714417TRLO0.1.1
26/03/2018	12:30:55	166	1897	LONX	00154714598TRLO0.1.1
26/03/2018	12:30:55	166	1896.5	LONX	00154714599TRLO0.1.1
26/03/2018	12:34:14	168	1898	LONX	00154714883TRLO0.1.1
26/03/2018	12:34:14	80	1898	LONX	00154714884TRLO0.1.1
26/03/2018	12:35:24	210	1898.5	LONX	00154714972TRLO0.1.1
26/03/2018	12:35:26	140	1898	LONX	00154714983TRLO0.1.1
26/03/2018	12:38:54	39	1898.5	LONX	00154715277TRLO0.1.1
26/03/2018	12:39:49	176	1900	LONX	00154715330TRLO0.1.1
26/03/2018	12:40:03	72	1900	LONX	00154715363TRLO0.1.1
26/03/2018	12:40:32	124	1900	LONX	00154715418TRLO0.1.1
26/03/2018	12:41:50	176	1899.5	LONX	00154715579TRLO0.1.1
26/03/2018	12:41:50	80	1899.5	LONX	00154715580TRLO0.1.1
26/03/2018	12:43:16	141	1899.5	LONX	00154715730TRLO0.1.1
26/03/2018	12:44:45	74	1900.5	LONX	00154715846TRLO0.1.1
26/03/2018	12:47:03	178	1902.5	LONX	00154716058TRLO0.1.1
26/03/2018	12:47:03	168	1902.5	LONX	00154716059TRLO0.1.1
26/03/2018	12:47:03	83	1902.5	LONX	00154716060TRLO0.1.1
26/03/2018	12:47:03	158	1902	LONX	00154716061TRLO0.1.1
26/03/2018	12:48:38	109	1900.5	LONX	00154716204TRLO0.1.1
26/03/2018	12:49:01	38	1899.5	LONX	00154716235TRLO0.1.1
26/03/2018	12:49:53	101	1899.5	LONX	00154716283TRLO0.1.1
26/03/2018	12:51:23	139	1900	LONX	00154716616TRLO0.1.1
26/03/2018	12:53:28	83	1903.5	LONX	00154716842TRLO0.1.1
26/03/2018	12:54:07	218	1903.5	LONX	00154716903TRLO0.1.1
26/03/2018	12:54:54	141	1903.5	LONX	00154716951TRLO0.1.1
26/03/2018	12:54:54	80	1903	LONX	00154716952TRLO0.1.1
26/03/2018	12:55:10	124	1899.5	LONX	00154716984TRLO0.1.1
26/03/2018	12:57:47	138	1900	LONX	00154717194TRLO0.1.1
26/03/2018	13:00:01	152	1902.5	LONX	00154717496TRLO0.1.1
26/03/2018	13:00:20	70	1902.5	LONX	00154717520TRLO0.1.1
26/03/2018	13:00:20	177	1902.5	LONX	00154717521TRLO0.1.1
26/03/2018	13:00:20	123	1902	LONX	00154717522TRLO0.1.1
26/03/2018	13:00:42	70	1899.5	LONX	00154717542TRLO0.1.1
26/03/2018	13:02:32	104	1899.5	LONX	00154717679TRLO0.1.1
26/03/2018	13:02:32	104	1899.5	LONX	00154717680TRLO0.1.1
26/03/2018	13:04:11	122	1899	LONX	00154717798TRLO0.1.1
26/03/2018	13:06:12	155	1901.5	LONX	00154718108TRLO0.1.1
26/03/2018	13:06:12	71	1901.5	LONX	00154718109TRLO0.1.1
26/03/2018	13:06:44	122	1901	LONX	00154718173TRLO0.1.1
26/03/2018	13:08:25	184	1901.5	LONX	00154718392TRLO0.1.1
26/03/2018	13:10:28	119	1901.5	LONX	00154718747TRLO0.1.1
26/03/2018	13:13:15	210	1904	LONX	00154719009TRLO0.1.1
26/03/2018	13:13:15	152	1904	LONX	00154719010TRLO0.1.1
26/03/2018	13:13:15	82	1904	LONX	00154719011TRLO0.1.1
26/03/2018	13:13:46	46	1903.5	LONX	00154719049TRLO0.1.1
26/03/2018	13:13:46	134	1903.5	LONX	00154719050TRLO0.1.1
26/03/2018	13:15:07	112	1902.5	LONX	00154719153TRLO0.1.1
26/03/2018	13:15:40	93	1902	LONX	00154719178TRLO0.1.1
26/03/2018	13:18:25	71	1903	LONX	00154719422TRLO0.1.1
26/03/2018	13:18:25	78	1903	LONX	00154719423TRLO0.1.1
26/03/2018	13:18:25	107	1903	LONX	00154719424TRLO0.1.1
26/03/2018	13:19:52	70	1903.5	LONX	00154719523TRLO0.1.1
26/03/2018	13:19:52	165	1903.5	LONX	00154719524TRLO0.1.1
26/03/2018	13:19:55	90	1903	LONX	00154719556TRLO0.1.1
26/03/2018	13:21:14	93	1902.5	LONX	00154719650TRLO0.1.1
26/03/2018	13:21:14	24	1902.5	LONX	00154719651TRLO0.1.1
26/03/2018	13:21:44	138	1902	LONX	00154719691TRLO0.1.1
26/03/2018	13:21:52	102	1901	LONX	00154719726TRLO0.1.1
26/03/2018	13:24:27	159	1901.5	LONX	00154719928TRLO0.1.1
26/03/2018	13:25:26	71	1901.5	LONX	00154720014TRLO0.1.1
26/03/2018	13:25:26	124	1901.5	LONX	00154720015TRLO0.1.1
26/03/2018	13:25:26	108	1901.5	LONX	00154720016TRLO0.1.1
26/03/2018	13:29:05	17	1902.5	LONX	00154720321TRLO0.1.1
26/03/2018	13:29:05	119	1902.5	LONX	00154720322TRLO0.1.1
26/03/2018	13:29:05	119	1902.5	LONX	00154720323TRLO0.1.1
26/03/2018	13:29:05	86	1902.5	LONX	00154720324TRLO0.1.1
26/03/2018	13:29:13	103	1902	LONX	00154720340TRLO0.1.1
26/03/2018	13:29:28	112	1901	LONX	00154720393TRLO0.1.1
26/03/2018	13:30:35	75	1900.5	LONX	00154720468TRLO0.1.1
26/03/2018	13:30:48	43	1900.5	LONX	00154720487TRLO0.1.1
26/03/2018	13:33:07	73	1902	LONX	00154720808TRLO0.1.1
26/03/2018	13:33:42	75	1902	LONX	00154720866TRLO0.1.1
26/03/2018	13:33:42	87	1901.5	LONX	00154720867TRLO0.1.1
26/03/2018	13:33:45	39	1900.5	LONX	00154720890TRLO0.1.1
26/03/2018	13:33:45	69	1900.5	LONX	00154720891TRLO0.1.1
26/03/2018	13:37:29	336	1904	LONX	00154721203TRLO0.1.1
26/03/2018	13:37:29	138	1904	LONX	00154721204TRLO0.1.1
26/03/2018	13:38:29	130	1903.5	LONX	00154721335TRLO0.1.1
26/03/2018	13:38:30	77	1903	LONX	00154721337TRLO0.1.1
26/03/2018	13:38:30	39	1903	LONX	00154721338TRLO0.1.1
26/03/2018	13:38:30	9	1903	LONX	00154721339TRLO0.1.1
26/03/2018	13:39:58	102	1903	LONX	00154721518TRLO0.1.1
26/03/2018	13:39:58	117	1902.5	LONX	00154721519TRLO0.1.1
26/03/2018	13:41:51	70	1903.5	LONX	00154721695TRLO0.1.1
26/03/2018	13:43:03	156	1903	LONX	00154721789TRLO0.1.1
26/03/2018	13:43:49	44	1903.5	LONX	00154721835TRLO0.1.1
26/03/2018	13:43:49	28	1903.5	LONX	00154721836TRLO0.1.1
26/03/2018	13:44:26	79	1903	LONX	00154721863TRLO0.1.1
26/03/2018	13:44:42	73	1902.5	LONX	00154721875TRLO0.1.1
26/03/2018	13:44:56	70	1902.5	LONX	00154721909TRLO0.1.1
26/03/2018	13:45:29	84	1903.5	LONX	00154722021TRLO0.1.1
26/03/2018	13:45:29	151	1903.5	LONX	00154722022TRLO0.1.1
26/03/2018	13:45:29	101	1903	LONX	00154722023TRLO0.1.1
26/03/2018	13:47:56	107	1903	LONX	00154722259TRLO0.1.1
26/03/2018	13:49:22	43	1904	LONX	00154722367TRLO0.1.1
26/03/2018	13:49:22	91	1904	LONX	00154722368TRLO0.1.1
26/03/2018	13:49:33	71	1904	LONX	00154722382TRLO0.1.1
26/03/2018	13:50:05	80	1904.5	LONX	00154722444TRLO0.1.1
26/03/2018	13:50:05	73	1904.5	LONX	00154722445TRLO0.1.1
26/03/2018	13:52:46	264	1906	LONX	00154722687TRLO0.1.1
26/03/2018	13:52:46	121	1906	LONX	00154722688TRLO0.1.1
26/03/2018	13:52:46	76	1906	LONX	00154722689TRLO0.1.1
26/03/2018	13:53:15	143	1905.5	LONX	00154722724TRLO0.1.1
26/03/2018	13:53:30	95	1905.5	LONX	00154722758TRLO0.1.1
26/03/2018	13:55:23	129	1905.5	LONX	00154722998TRLO0.1.1
26/03/2018	13:55:23	84	1905	LONX	00154722999TRLO0.1.1
26/03/2018	13:57:26	88	1905.5	LONX	00154723116TRLO0.1.1
26/03/2018	13:57:26	87	1905.5	LONX	00154723117TRLO0.1.1
26/03/2018	13:57:26	81	1905.5	LONX	00154723118TRLO0.1.1
26/03/2018	13:57:26	93	1905	LONX	00154723119TRLO0.1.1
26/03/2018	13:59:35	149	1906	LONX	00154723336TRLO0.1.1
26/03/2018	13:59:35	150	1906	LONX	00154723338TRLO0.1.1
26/03/2018	14:00:21	118	1905.5	LONX	00154723409TRLO0.1.1
26/03/2018	14:00:47	39	1904.5	LONX	00154723432TRLO0.1.1
26/03/2018	14:00:51	38	1904.5	LONX	00154723438TRLO0.1.1
26/03/2018	14:00:53	69	1904.5	LONX	00154723460TRLO0.1.1
26/03/2018	14:01:16	78	1904.5	LONX	00154723486TRLO0.1.1
26/03/2018	14:03:13	79	1904	LONX	00154723703TRLO0.1.1
26/03/2018	14:03:24	78	1903.5	LONX	00154723723TRLO0.1.1
26/03/2018	14:03:24	105	1903.5	LONX	00154723724TRLO0.1.1
26/03/2018	14:03:24	114	1903	LONX	00154723725TRLO0.1.1
26/03/2018	14:06:07	77	1905.5	LONX	00154723969TRLO0.1.1
26/03/2018	14:06:07	87	1905.5	LONX	00154723970TRLO0.1.1
26/03/2018	14:06:07	71	1905.5	LONX	00154723971TRLO0.1.1
26/03/2018	14:06:07	87	1905	LONX	00154723972TRLO0.1.1
26/03/2018	14:07:08	39	1905	LONX	00154724079TRLO0.1.1
26/03/2018	14:07:48	70	1906.5	LONX	00154724158TRLO0.1.1
26/03/2018	14:08:13	72	1907	LONX	00154724189TRLO0.1.1
26/03/2018	14:08:49	77	1907.5	LONX	00154724249TRLO0.1.1
26/03/2018	14:09:10	76	1907.5	LONX	00154724274TRLO0.1.1
26/03/2018	14:09:10	134	1907.5	LONX	00154724275TRLO0.1.1
26/03/2018	14:09:10	35	1907.5	LONX	00154724276TRLO0.1.1
26/03/2018	14:09:10	35	1907.5	LONX	00154724277TRLO0.1.1
26/03/2018	14:11:03	160	1910	LONX	00154724401TRLO0.1.1
26/03/2018	14:11:39	76	1910.5	LONX	00154724444TRLO0.1.1
26/03/2018	14:12:26	78	1911.5	LONX	00154724522TRLO0.1.1
26/03/2018	14:12:37	71	1911.5	LONX	00154724527TRLO0.1.1
26/03/2018	14:13:04	70	1911.5	LONX	00154724543TRLO0.1.1
26/03/2018	14:13:55	68	1912	LONX	00154724604TRLO0.1.1
26/03/2018	14:13:55	70	1912	LONX	00154724605TRLO0.1.1
26/03/2018	14:13:57	72	1911.5	LONX	00154724606TRLO0.1.1
26/03/2018	14:14:50	144	1912.5	LONX	00154724681TRLO0.1.1
26/03/2018	14:15:53	134	1912.5	LONX	00154724762TRLO0.1.1
26/03/2018	14:16:13	77	1912.5	LONX	00154724792TRLO0.1.1
26/03/2018	14:16:14	73	1912.5	LONX	00154724793TRLO0.1.1
26/03/2018	14:16:14	115	1912	LONX	00154724794TRLO0.1.1
26/03/2018	14:17:12	107	1912.5	LONX	00154724864TRLO0.1.1
26/03/2018	14:17:12	71	1912.5	LONX	00154724865TRLO0.1.1
26/03/2018	14:17:12	67	1912	LONX	00154724866TRLO0.1.1
26/03/2018	14:19:14	77	1913	LONX	00154725038TRLO0.1.1
26/03/2018	14:19:24	81	1912.5	LONX	00154725044TRLO0.1.1
26/03/2018	14:19:24	86	1912.5	LONX	00154725045TRLO0.1.1
26/03/2018	14:19:24	93	1912	LONX	00154725046TRLO0.1.1
26/03/2018	14:20:44	133	1910.5	LONX	00154725135TRLO0.1.1
26/03/2018	14:20:44	75	1910.5	LONX	00154725136TRLO0.1.1
26/03/2018	14:22:59	146	1909.5	LONX	00154725380TRLO0.1.1
26/03/2018	14:22:59	74	1909.5	LONX	00154725381TRLO0.1.1
26/03/2018	14:22:59	72	1909.5	LONX	00154725382TRLO0.1.1
26/03/2018	14:22:59	79	1909.5	LONX	00154725383TRLO0.1.1
26/03/2018	14:22:59	76	1909	LONX	00154725384TRLO0.1.1
26/03/2018	14:23:53	65	1910	LONX	00154725453TRLO0.1.1
26/03/2018	14:23:54	75	1909.5	LONX	00154725458TRLO0.1.1
26/03/2018	14:24:07	115	1909	LONX	00154725478TRLO0.1.1
26/03/2018	14:25:07	84	1908	LONX	00154725550TRLO0.1.1
26/03/2018	14:25:24	103	1907	LONX	00154725575TRLO0.1.1
26/03/2018	14:25:37	96	1906.5	LONX	00154725584TRLO0.1.1
26/03/2018	14:27:58	90	1908	LONX	00154725772TRLO0.1.1
26/03/2018	14:27:58	84	1908	LONX	00154725773TRLO0.1.1
26/03/2018	14:28:02	77	1907.5	LONX	00154725780TRLO0.1.1
26/03/2018	14:28:02	39	1907.5	LONX	00154725781TRLO0.1.1
26/03/2018	14:28:11	34	1907.5	LONX	00154725793TRLO0.1.1
26/03/2018	14:28:11	96	1907.5	LONX	00154725794TRLO0.1.1
26/03/2018	14:29:11	67	1907	LONX	00154725880TRLO0.1.1
26/03/2018	14:29:11	20	1907	LONX	00154725881TRLO0.1.1
26/03/2018	14:30:09	57	1906.5	LONX	00154726001TRLO0.1.1
26/03/2018	14:30:09	77	1906.5	LONX	00154726002TRLO0.1.1
26/03/2018	14:30:09	79	1906.5	LONX	00154726003TRLO0.1.1
26/03/2018	14:31:01	150	1907.5	LONX	00154726122TRLO0.1.1
26/03/2018	14:31:22	77	1907.5	LONX	00154726209TRLO0.1.1
26/03/2018	14:31:53	174	1909	LONX	00154726304TRLO0.1.1
26/03/2018	14:32:12	142	1908.5	LONX	00154726338TRLO0.1.1
26/03/2018	14:32:20	100	1908	LONX	00154726352TRLO0.1.1
26/03/2018	14:33:17	103	1909.5	LONX	00154726457TRLO0.1.1
26/03/2018	14:33:17	75	1909.5	LONX	00154726458TRLO0.1.1
26/03/2018	14:33:17	81	1909.5	LONX	00154726459TRLO0.1.1
26/03/2018	14:33:18	69	1909	LONX	00154726462TRLO0.1.1
26/03/2018	14:33:51	107	1908	LONX	00154726506TRLO0.1.1
26/03/2018	14:34:51	85	1908.5	LONX	00154726698TRLO0.1.1
26/03/2018	14:35:50	84	1908	LONX	00154726812TRLO0.1.1
26/03/2018	14:36:01	69	1907.5	LONX	00154726832TRLO0.1.1
26/03/2018	14:36:02	79	1907	LONX	00154726843TRLO0.1.1
26/03/2018	14:36:51	90	1907.5	LONX	00154726934TRLO0.1.1
26/03/2018	14:37:22	90	1907	LONX	00154726998TRLO0.1.1
26/03/2018	14:37:22	75	1907	LONX	00154727000TRLO0.1.1
26/03/2018	14:37:22	90	1906.5	LONX	00154727001TRLO0.1.1
26/03/2018	14:37:48	133	1907	LONX	00154727062TRLO0.1.1
26/03/2018	14:38:44	110	1907	LONX	00154727151TRLO0.1.1
26/03/2018	14:41:07	320	1911.5	LONX	00154727394TRLO0.1.1
26/03/2018	14:41:08	94	1911	LONX	00154727395TRLO0.1.1
26/03/2018	14:42:17	231	1912	LONX	00154727678TRLO0.1.1
26/03/2018	14:43:09	87	1911.5	LONX	00154727814TRLO0.1.1
26/03/2018	14:43:09	81	1911.5	LONX	00154727815TRLO0.1.1
26/03/2018	14:43:09	73	1911.5	LONX	00154727816TRLO0.1.1
26/03/2018	14:43:18	59	1911	LONX	00154727832TRLO0.1.1
26/03/2018	14:43:31	110	1910	LONX	00154727887TRLO0.1.1
26/03/2018	14:44:07	114	1910.5	LONX	00154727989TRLO0.1.1
26/03/2018	14:44:33	101	1908.5	LONX	00154728138TRLO0.1.1
26/03/2018	14:45:17	124	1908.5	LONX	00154728202TRLO0.1.1
26/03/2018	14:46:36	76	1908	LONX	00154728362TRLO0.1.1
26/03/2018	14:46:36	82	1908	LONX	00154728363TRLO0.1.1
26/03/2018	14:46:36	70	1908	LONX	00154728364TRLO0.1.1
26/03/2018	14:46:42	58	1907.5	LONX	00154728376TRLO0.1.1
26/03/2018	14:47:17	8	1907.5	LONX	00154728440TRLO0.1.1
26/03/2018	14:48:03	38	1907.5	LONX	00154728578TRLO0.1.1
26/03/2018	14:48:03	37	1907.5	LONX	00154728579TRLO0.1.1
26/03/2018	14:48:31	222	1910.5	LONX	00154728644TRLO0.1.1
26/03/2018	14:48:58	12	1910	LONX	00154728720TRLO0.1.1
26/03/2018	14:48:58	17	1910	LONX	00154728721TRLO0.1.1
26/03/2018	14:48:59	56	1910	LONX	00154728722TRLO0.1.1
26/03/2018	14:49:06	39	1909.5	LONX	00154728743TRLO0.1.1
26/03/2018	14:49:25	76	1909.5	LONX	00154728826TRLO0.1.1
26/03/2018	14:49:34	77	1909	LONX	00154728846TRLO0.1.1
26/03/2018	14:49:34	30	1908.5	LONX	00154728847TRLO0.1.1
26/03/2018	14:49:34	39	1908.5	LONX	00154728848TRLO0.1.1
26/03/2018	14:49:49	119	1909	LONX	00154728896TRLO0.1.1
26/03/2018	14:50:39	80	1909	LONX	00154729099TRLO0.1.1
26/03/2018	14:50:58	136	1909	LONX	00154729181TRLO0.1.1
26/03/2018	14:52:06	153	1908.5	LONX	00154729517TRLO0.1.1
26/03/2018	14:52:14	93	1908	LONX	00154729590TRLO0.1.1
26/03/2018	14:53:02	108	1908	LONX	00154729890TRLO0.1.1
26/03/2018	14:53:42	72	1907.5	LONX	00154730078TRLO0.1.1
26/03/2018	14:53:42	73	1907.5	LONX	00154730079TRLO0.1.1
26/03/2018	14:53:53	71	1907	LONX	00154730121TRLO0.1.1
26/03/2018	14:54:43	74	1906.5	LONX	00154730291TRLO0.1.1
26/03/2018	14:54:43	70	1906.5	LONX	00154730292TRLO0.1.1
26/03/2018	14:54:44	34	1906	LONX	00154730320TRLO0.1.1
26/03/2018	14:54:44	46	1906	LONX	00154730321TRLO0.1.1
26/03/2018	14:55:47	70	1908	LONX	00154730578TRLO0.1.1
26/03/2018	14:55:53	74	1907.5	LONX	00154730592TRLO0.1.1
26/03/2018	14:55:53	62	1907.5	LONX	00154730593TRLO0.1.1
26/03/2018	14:55:53	14	1907.5	LONX	00154730594TRLO0.1.1
26/03/2018	14:55:56	30	1907	LONX	00154730604TRLO0.1.1
26/03/2018	14:55:56	12	1907	LONX	00154730605TRLO0.1.1
26/03/2018	14:55:56	30	1907	LONX	00154730606TRLO0.1.1
26/03/2018	14:56:08	123	1907.5	LONX	00154730629TRLO0.1.1
26/03/2018	14:56:52	143	1908.5	LONX	00154730771TRLO0.1.1
26/03/2018	14:57:43	161	1908	LONX	00154730927TRLO0.1.1
26/03/2018	14:58:03	66	1907.5	LONX	00154731029TRLO0.1.1
26/03/2018	14:58:03	76	1907	LONX	00154731034TRLO0.1.1
26/03/2018	14:58:39	106	1907	LONX	00154731267TRLO0.1.1
26/03/2018	14:59:13	71	1907	LONX	00154731466TRLO0.1.1
26/03/2018	14:59:13	37	1907	LONX	00154731467TRLO0.1.1
26/03/2018	15:00:03	87	1906	LONX	00154732283TRLO0.1.1
26/03/2018	15:00:03	85	1906	LONX	00154732287TRLO0.1.1
26/03/2018	15:01:22	81	1908	LONX	00154732959TRLO0.1.1
26/03/2018	15:01:30	144	1907.5	LONX	00154733030TRLO0.1.1
26/03/2018	15:01:44	82	1907	LONX	00154733134TRLO0.1.1
26/03/2018	15:01:44	90	1907	LONX	00154733135TRLO0.1.1
26/03/2018	15:01:48	90	1906.5	LONX	00154733150TRLO0.1.1
26/03/2018	15:02:47	52	1907	LONX	00154733423TRLO0.1.1
26/03/2018	15:02:47	54	1907	LONX	00154733424TRLO0.1.1
26/03/2018	15:03:21	80	1907	LONX	00154733543TRLO0.1.1
26/03/2018	15:03:21	102	1907	LONX	00154733547TRLO0.1.1
26/03/2018	15:03:21	58	1906.5	LONX	00154733549TRLO0.1.1
26/03/2018	15:03:41	114	1905.5	LONX	00154733696TRLO0.1.1
26/03/2018	15:04:22	31	1905.5	LONX	00154733905TRLO0.1.1
26/03/2018	15:04:22	107	1905.5	LONX	00154733908TRLO0.1.1
26/03/2018	15:05:04	86	1906.5	LONX	00154734132TRLO0.1.1
26/03/2018	15:05:25	74	1905.5	LONX	00154734257TRLO0.1.1
26/03/2018	15:05:25	80	1905.5	LONX	00154734258TRLO0.1.1
26/03/2018	15:05:25	8	1905.5	LONX	00154734259TRLO0.1.1
26/03/2018	15:06:29	58	1905.5	LONX	00154734584TRLO0.1.1
26/03/2018	15:06:29	18	1905.5	LONX	00154734585TRLO0.1.1
26/03/2018	15:06:59	231	1907	LONX	00154734717TRLO0.1.1
26/03/2018	15:07:55	27	1907.5	LONX	00154734912TRLO0.1.1
26/03/2018	15:07:55	53	1907.5	LONX	00154734913TRLO0.1.1
26/03/2018	15:08:11	76	1907.5	LONX	00154734959TRLO0.1.1
26/03/2018	15:08:40	93	1907.5	LONX	00154735040TRLO0.1.1
26/03/2018	15:08:40	148	1907	LONX	00154735041TRLO0.1.1
26/03/2018	15:08:40	81	1907	LONX	00154735042TRLO0.1.1
26/03/2018	15:08:41	57	1907	LONX	00154735043TRLO0.1.1
26/03/2018	15:09:17	96	1908	LONX	00154735185TRLO0.1.1
26/03/2018	15:09:17	78	1908	LONX	00154735186TRLO0.1.1
26/03/2018	15:09:33	86	1907.5	LONX	00154735230TRLO0.1.1
26/03/2018	15:10:00	95	1907	LONX	00154735308TRLO0.1.1
26/03/2018	15:10:29	91	1906	LONX	00154735461TRLO0.1.1
26/03/2018	15:11:11	71	1906	LONX	00154735654TRLO0.1.1
26/03/2018	15:11:11	71	1906	LONX	00154735655TRLO0.1.1
26/03/2018	15:12:04	111	1906	LONX	00154735870TRLO0.1.1
26/03/2018	15:12:04	79	1906	LONX	00154735871TRLO0.1.1
26/03/2018	15:12:04	70	1906	LONX	00154735872TRLO0.1.1
26/03/2018	15:12:27	78	1906	LONX	00154735962TRLO0.1.1
26/03/2018	15:14:07	73	1906	LONX	00154736364TRLO0.1.1
26/03/2018	15:14:07	77	1906	LONX	00154736365TRLO0.1.1
26/03/2018	15:14:07	20	1906	LONX	00154736366TRLO0.1.1
26/03/2018	15:14:07	69	1906	LONX	00154736367TRLO0.1.1
26/03/2018	15:14:07	72	1906	LONX	00154736368TRLO0.1.1
26/03/2018	15:14:07	47	1906	LONX	00154736369TRLO0.1.1
26/03/2018	15:14:07	26	1906	LONX	00154736371TRLO0.1.1
26/03/2018	15:14:07	81	1906	LONX	00154736372TRLO0.1.1
26/03/2018	15:14:12	100	1906	LONX	00154736385TRLO0.1.1
26/03/2018	15:14:36	77	1906	LONX	00154736458TRLO0.1.1
26/03/2018	15:15:12	80	1906	LONX	00154736594TRLO0.1.1
26/03/2018	15:16:15	162	1906	LONX	00154736793TRLO0.1.1
26/03/2018	15:16:15	81	1906	LONX	00154736794TRLO0.1.1
26/03/2018	15:16:15	87	1906	LONX	00154736795TRLO0.1.1
26/03/2018	15:17:23	72	1907	LONX	00154737135TRLO0.1.1
26/03/2018	15:17:23	72	1907	LONX	00154737136TRLO0.1.1
26/03/2018	15:17:23	16	1907	LONX	00154737137TRLO0.1.1
26/03/2018	15:17:23	134	1907	LONX	00154737138TRLO0.1.1
26/03/2018	15:18:01	138	1906.5	LONX	00154737281TRLO0.1.1
26/03/2018	15:18:01	76	1906.5	LONX	00154737282TRLO0.1.1
26/03/2018	15:18:52	85	1907	LONX	00154737536TRLO0.1.1
26/03/2018	15:18:52	70	1907	LONX	00154737537TRLO0.1.1
26/03/2018	15:18:52	65	1907	LONX	00154737538TRLO0.1.1
26/03/2018	15:18:52	8	1907	LONX	00154737539TRLO0.1.1
26/03/2018	15:19:18	38	1906	LONX	00154737659TRLO0.1.1
26/03/2018	15:19:21	39	1906	LONX	00154737678TRLO0.1.1
26/03/2018	15:19:21	38	1906	LONX	00154737679TRLO0.1.1
26/03/2018	15:19:23	11	1906	LONX	00154737681TRLO0.1.1
26/03/2018	15:19:45	100	1905.5	LONX	00154737763TRLO0.1.1
26/03/2018	15:20:35	166	1906	LONX	00154737964TRLO0.1.1
26/03/2018	15:20:46	154	1906	LONX	00154738038TRLO0.1.1
26/03/2018	15:21:58	146	1906.5	LONX	00154738317TRLO0.1.1
26/03/2018	15:22:46	7	1907.5	LONX	00154738482TRLO0.1.1
26/03/2018	15:22:46	288	1907.5	LONX	00154738483TRLO0.1.1
26/03/2018	15:22:46	21	1907.5	LONX	00154738484TRLO0.1.1
26/03/2018	15:23:30	77	1907	LONX	00154738627TRLO0.1.1
26/03/2018	15:23:30	83	1907	LONX	00154738628TRLO0.1.1
26/03/2018	15:23:30	78	1907	LONX	00154738629TRLO0.1.1
26/03/2018	15:24:04	89	1906.5	LONX	00154738758TRLO0.1.1
26/03/2018	15:24:04	76	1906.5	LONX	00154738759TRLO0.1.1
26/03/2018	15:24:11	143	1906	LONX	00154738813TRLO0.1.1
26/03/2018	15:25:05	14	1906.5	LONX	00154739064TRLO0.1.1
26/03/2018	15:25:21	73	1907	LONX	00154739189TRLO0.1.1
26/03/2018	15:25:23	64	1906.5	LONX	00154739209TRLO0.1.1
26/03/2018	15:25:23	90	1906.5	LONX	00154739212TRLO0.1.1
26/03/2018	15:25:31	77	1906	LONX	00154739282TRLO0.1.1
26/03/2018	15:25:40	97	1906.5	LONX	00154739327TRLO0.1.1
26/03/2018	15:25:40	5	1906.5	LONX	00154739328TRLO0.1.1
26/03/2018	15:27:04	9	1906.5	LONX	00154739666TRLO0.1.1
26/03/2018	15:27:04	71	1906.5	LONX	00154739667TRLO0.1.1
26/03/2018	15:27:13	166	1906.5	LONX	00154739700TRLO0.1.1
26/03/2018	15:27:39	72	1906.5	LONX	00154739797TRLO0.1.1
26/03/2018	15:27:55	159	1907.5	LONX	00154739895TRLO0.1.1
26/03/2018	15:27:55	66	1907.5	LONX	00154739896TRLO0.1.1
26/03/2018	15:28:41	219	1908	LONX	00154740129TRLO0.1.1
26/03/2018	15:29:17	98	1907	LONX	00154740280TRLO0.1.1
26/03/2018	15:29:17	81	1907	LONX	00154740281TRLO0.1.1
26/03/2018	15:29:17	85	1907	LONX	00154740282TRLO0.1.1
26/03/2018	15:29:20	64	1906.5	LONX	00154740295TRLO0.1.1
26/03/2018	15:30:02	89	1906	LONX	00154740537TRLO0.1.1
26/03/2018	15:30:02	73	1906	LONX	00154740538TRLO0.1.1
26/03/2018	15:31:20	71	1906.5	LONX	00154740886TRLO0.1.1
26/03/2018	15:31:20	355	1906.5	LONX	00154740887TRLO0.1.1
26/03/2018	15:31:43	70	1906.5	LONX	00154741072TRLO0.1.1
26/03/2018	15:32:03	132	1906	LONX	00154741149TRLO0.1.1
26/03/2018	15:32:03	73	1906	LONX	00154741150TRLO0.1.1
26/03/2018	15:33:18	61	1907.5	LONX	00154741547TRLO0.1.1
26/03/2018	15:33:23	91	1907.5	LONX	00154741572TRLO0.1.1
26/03/2018	15:33:23	75	1907.5	LONX	00154741575TRLO0.1.1
26/03/2018	15:33:23	97	1907.5	LONX	00154741576TRLO0.1.1
26/03/2018	15:33:23	71	1907.5	LONX	00154741577TRLO0.1.1
26/03/2018	15:33:34	53	1907	LONX	00154741612TRLO0.1.1
26/03/2018	15:34:34	70	1907	LONX	00154741855TRLO0.1.1
26/03/2018	15:34:34	145	1907	LONX	00154741856TRLO0.1.1
26/03/2018	15:34:34	146	1907	LONX	00154741857TRLO0.1.1
26/03/2018	15:35:48	157	1907	LONX	00154742274TRLO0.1.1
26/03/2018	15:35:48	82	1907	LONX	00154742276TRLO0.1.1
26/03/2018	15:35:48	79	1907	LONX	00154742277TRLO0.1.1
26/03/2018	15:35:48	9	1907	LONX	00154742278TRLO0.1.1
26/03/2018	15:35:48	24	1907	LONX	00154742279TRLO0.1.1
26/03/2018	15:35:48	39	1907	LONX	00154742280TRLO0.1.1
26/03/2018	15:36:59	17	1907	LONX	00154742608TRLO0.1.1
26/03/2018	15:36:59	179	1907	LONX	00154742609TRLO0.1.1
26/03/2018	15:36:59	17	1907	LONX	00154742610TRLO0.1.1
26/03/2018	15:37:32	84	1906.5	LONX	00154742748TRLO0.1.1
26/03/2018	15:37:32	74	1906.5	LONX	00154742749TRLO0.1.1
26/03/2018	15:37:32	70	1906.5	LONX	00154742750TRLO0.1.1
26/03/2018	15:37:52	71	1906	LONX	00154742848TRLO0.1.1
26/03/2018	15:38:17	49	1906	LONX	00154743009TRLO0.1.1
26/03/2018	15:38:29	28	1906	LONX	00154743079TRLO0.1.1
26/03/2018	15:38:29	76	1906	LONX	00154743080TRLO0.1.1
26/03/2018	15:39:15	39	1907	LONX	00154743278TRLO0.1.1
26/03/2018	15:39:15	198	1907	LONX	00154743279TRLO0.1.1
26/03/2018	15:39:24	5	1906.5	LONX	00154743320TRLO0.1.1
26/03/2018	15:39:24	68	1906.5	LONX	00154743321TRLO0.1.1
26/03/2018	15:39:24	73	1906.5	LONX	00154743322TRLO0.1.1
26/03/2018	15:40:05	130	1906	LONX	00154743485TRLO0.1.1
26/03/2018	15:40:05	70	1906	LONX	00154743486TRLO0.1.1
26/03/2018	15:40:05	76	1906	LONX	00154743487TRLO0.1.1
26/03/2018	15:40:19	74	1906	LONX	00154743557TRLO0.1.1
26/03/2018	15:41:08	44	1907.5	LONX	00154743752TRLO0.1.1
26/03/2018	15:41:08	108	1907.5	LONX	00154743753TRLO0.1.1
26/03/2018	15:41:08	76	1907.5	LONX	00154743754TRLO0.1.1
26/03/2018	15:41:42	81	1907	LONX	00154743954TRLO0.1.1
26/03/2018	15:42:13	288	1907.5	LONX	00154744165TRLO0.1.1
26/03/2018	15:42:45	133	1906.5	LONX	00154744259TRLO0.1.1
26/03/2018	15:42:45	140	1906.5	LONX	00154744260TRLO0.1.1
26/03/2018	15:43:36	78	1906	LONX	00154744551TRLO0.1.1
26/03/2018	15:43:36	72	1906	LONX	00154744552TRLO0.1.1
26/03/2018	15:44:12	102	1906	LONX	00154744750TRLO0.1.1
26/03/2018	15:44:12	170	1906	LONX	00154744751TRLO0.1.1
26/03/2018	15:44:17	74	1905.5	LONX	00154744783TRLO0.1.1
26/03/2018	15:45:09	74	1905.5	LONX	00154744999TRLO0.1.1
26/03/2018	15:45:09	74	1905.5	LONX	00154745000TRLO0.1.1
26/03/2018	15:45:09	81	1905.5	LONX	00154745001TRLO0.1.1
26/03/2018	15:45:24	1	1905	LONX	00154745049TRLO0.1.1
26/03/2018	15:45:24	71	1905	LONX	00154745050TRLO0.1.1
26/03/2018	15:45:30	83	1905	LONX	00154745090TRLO0.1.1
26/03/2018	15:45:39	78	1905	LONX	00154745160TRLO0.1.1
26/03/2018	15:46:00	85	1905.5	LONX	00154745347TRLO0.1.1
26/03/2018	15:46:17	70	1905	LONX	00154745417TRLO0.1.1
26/03/2018	15:46:38	76	1905.5	LONX	00154745538TRLO0.1.1
26/03/2018	15:46:51	80	1904.5	LONX	00154745592TRLO0.1.1
26/03/2018	15:46:57	73	1905.5	LONX	00154745636TRLO0.1.1
26/03/2018	15:47:06	90	1905	LONX	00154745654TRLO0.1.1
26/03/2018	15:47:48	115	1905	LONX	00154745895TRLO0.1.1
26/03/2018	15:47:48	90	1905	LONX	00154745898TRLO0.1.1
26/03/2018	15:47:53	79	1905	LONX	00154745917TRLO0.1.1
26/03/2018	15:48:14	112	1905.5	LONX	00154746113TRLO0.1.1
26/03/2018	15:50:52	86	1907	LONX	00154747075TRLO0.1.1
26/03/2018	15:50:52	596	1907	LONX	00154747076TRLO0.1.1
26/03/2018	15:50:52	264	1907	LONX	00154747077TRLO0.1.1
26/03/2018	15:51:06	77	1906	LONX	00154747111TRLO0.1.1
26/03/2018	15:51:44	86	1906	LONX	00154747335TRLO0.1.1
26/03/2018	15:51:44	86	1906	LONX	00154747340TRLO0.1.1
26/03/2018	15:51:44	44	1906	LONX	00154747342TRLO0.1.1
26/03/2018	15:51:44	35	1906	LONX	00154747343TRLO0.1.1
26/03/2018	15:52:15	86	1905	LONX	00154747549TRLO0.1.1
26/03/2018	15:52:15	79	1905	LONX	00154747550TRLO0.1.1
26/03/2018	15:53:14	267	1907	LONX	00154747847TRLO0.1.1
26/03/2018	15:53:14	83	1907	LONX	00154747848TRLO0.1.1
26/03/2018	15:53:15	6	1907	LONX	00154747849TRLO0.1.1
26/03/2018	15:54:09	74	1906.5	LONX	00154748049TRLO0.1.1
26/03/2018	15:54:15	288	1906.5	LONX	00154748087TRLO0.1.1
26/03/2018	15:54:15	72	1906.5	LONX	00154748088TRLO0.1.1
26/03/2018	15:55:03	84	1905.5	LONX	00154748305TRLO0.1.1
26/03/2018	15:55:03	84	1905.5	LONX	00154748306TRLO0.1.1
26/03/2018	15:55:17	3	1905.5	LONX	00154748381TRLO0.1.1
26/03/2018	15:55:17	78	1905.5	LONX	00154748382TRLO0.1.1
26/03/2018	15:55:56	61	1906.5	LONX	00154748536TRLO0.1.1
26/03/2018	15:55:56	113	1906.5	LONX	00154748537TRLO0.1.1
26/03/2018	15:56:24	172	1906.5	LONX	00154748644TRLO0.1.1
26/03/2018	15:56:47	150	1906.5	LONX	00154748751TRLO0.1.1
26/03/2018	15:56:47	82	1906.5	LONX	00154748752TRLO0.1.1
26/03/2018	15:56:47	82	1906.5	LONX	00154748753TRLO0.1.1
26/03/2018	15:57:12	82	1906	LONX	00154748891TRLO0.1.1
26/03/2018	15:57:12	71	1906	LONX	00154748892TRLO0.1.1
26/03/2018	15:57:36	70	1905.5	LONX	00154749015TRLO0.1.1
26/03/2018	15:58:13	76	1905	LONX	00154749141TRLO0.1.1
26/03/2018	15:58:13	70	1905	LONX	00154749142TRLO0.1.1
26/03/2018	15:58:13	70	1905	LONX	00154749143TRLO0.1.1
26/03/2018	15:58:13	76	1905	LONX	00154749144TRLO0.1.1
26/03/2018	15:58:25	80	1905.5	LONX	00154749204TRLO0.1.1
26/03/2018	15:58:36	79	1905.5	LONX	00154749288TRLO0.1.1
26/03/2018	15:58:58	38	1905.5	LONX	00154749409TRLO0.1.1
26/03/2018	15:58:58	3	1905.5	LONX	00154749410TRLO0.1.1
26/03/2018	15:58:58	29	1905.5	LONX	00154749411TRLO0.1.1
26/03/2018	15:59:22	84	1905.5	LONX	00154749518TRLO0.1.1
26/03/2018	15:59:22	90	1905.5	LONX	00154749519TRLO0.1.1
26/03/2018	15:59:44	83	1905	LONX	00154749633TRLO0.1.1
26/03/2018	15:59:44	77	1905	LONX	00154749634TRLO0.1.1
26/03/2018	16:00:01	88	1905.5	LONX	00154749718TRLO0.1.1
26/03/2018	16:00:13	80	1905	LONX	00154749843TRLO0.1.1
26/03/2018	16:00:47	115	1906.5	LONX	00154750023TRLO0.1.1
26/03/2018	16:01:36	75	1907.5	LONX	00154750281TRLO0.1.1
26/03/2018	16:01:37	55	1908	LONX	00154750305TRLO0.1.1
26/03/2018	16:01:37	31	1908	LONX	00154750306TRLO0.1.1
26/03/2018	16:01:37	344	1908	LONX	00154750307TRLO0.1.1
26/03/2018	16:01:56	90	1906	LONX	00154750358TRLO0.1.1
26/03/2018	16:02:15	87	1905	LONX	00154750422TRLO0.1.1
26/03/2018	16:02:35	88	1905.5	LONX	00154750540TRLO0.1.1
26/03/2018	16:02:35	144	1905.5	LONX	00154750541TRLO0.1.1
26/03/2018	16:03:08	70	1907	LONX	00154750700TRLO0.1.1
26/03/2018	16:03:37	210	1908	LONX	00154750820TRLO0.1.1
26/03/2018	16:03:56	117	1908.5	LONX	00154750926TRLO0.1.1
26/03/2018	16:03:56	14	1908.5	LONX	00154750929TRLO0.1.1
26/03/2018	16:03:56	23	1908.5	LONX	00154750930TRLO0.1.1
26/03/2018	16:03:56	2	1908.5	LONX	00154750931TRLO0.1.1
26/03/2018	16:04:47	308	1909.5	LONX	00154751181TRLO0.1.1
26/03/2018	16:04:48	40	1909.5	LONX	00154751182TRLO0.1.1
26/03/2018	16:05:01	74	1909	LONX	00154751265TRLO0.1.1
26/03/2018	16:05:15	89	1907.5	LONX	00154751475TRLO0.1.1
26/03/2018	16:05:15	89	1907.5	LONX	00154751476TRLO0.1.1
26/03/2018	16:05:29	73	1907	LONX	00154751596TRLO0.1.1
26/03/2018	16:06:16	85	1907	LONX	00154751895TRLO0.1.1
26/03/2018	16:06:24	243	1906.5	LONX	00154751941TRLO0.1.1
26/03/2018	16:06:24	79	1906.5	LONX	00154751944TRLO0.1.1
26/03/2018	16:06:24	2	1906.5	LONX	00154751945TRLO0.1.1
26/03/2018	16:06:48	76	1906.5	LONX	00154752137TRLO0.1.1
26/03/2018	16:06:48	70	1906.5	LONX	00154752138TRLO0.1.1
26/03/2018	16:07:33	85	1906.5	LONX	00154752352TRLO0.1.1
26/03/2018	16:07:33	85	1906.5	LONX	00154752353TRLO0.1.1
26/03/2018	16:07:33	140	1906.5	LONX	00154752354TRLO0.1.1
26/03/2018	16:08:23	166	1906.5	LONX	00154752624TRLO0.1.1
26/03/2018	16:08:26	74	1906	LONX	00154752652TRLO0.1.1
26/03/2018	16:08:26	144	1906	LONX	00154752654TRLO0.1.1
26/03/2018	16:08:58	160	1906	LONX	00154752882TRLO0.1.1
26/03/2018	16:08:58	80	1906	LONX	00154752883TRLO0.1.1
26/03/2018	16:09:23	89	1905	LONX	00154753018TRLO0.1.1
26/03/2018	16:09:23	2	1905	LONX	00154753019TRLO0.1.1
26/03/2018	16:09:46	19	1906.5	LONX	00154753177TRLO0.1.1
26/03/2018	16:09:46	71	1906.5	LONX	00154753178TRLO0.1.1
26/03/2018	16:09:48	3	1905.5	LONX	00154753189TRLO0.1.1
26/03/2018	16:09:48	85	1905.5	LONX	00154753190TRLO0.1.1
26/03/2018	16:10:24	219	1906	LONX	00154753442TRLO0.1.1
26/03/2018	16:10:39	146	1906.5	LONX	00154753564TRLO0.1.1
26/03/2018	16:10:49	39	1905.5	LONX	00154753604TRLO0.1.1
26/03/2018	16:10:49	42	1905.5	LONX	00154753606TRLO0.1.1
26/03/2018	16:11:22	77	1905.5	LONX	00154753805TRLO0.1.1
26/03/2018	16:11:22	81	1905.5	LONX	00154753806TRLO0.1.1
26/03/2018	16:11:22	70	1905.5	LONX	00154753807TRLO0.1.1
26/03/2018	16:12:03	228	1906.5	LONX	00154753989TRLO0.1.1
26/03/2018	16:12:38	89	1908	LONX	00154754207TRLO0.1.1
26/03/2018	16:12:38	77	1908	LONX	00154754208TRLO0.1.1
26/03/2018	16:12:40	219	1908	LONX	00154754216TRLO0.1.1
26/03/2018	16:13:00	74	1907	LONX	00154754343TRLO0.1.1
26/03/2018	16:13:06	74	1907	LONX	00154754359TRLO0.1.1
26/03/2018	16:13:39	156	1906.5	LONX	00154754504TRLO0.1.1
26/03/2018	16:13:39	78	1906.5	LONX	00154754505TRLO0.1.1
26/03/2018	16:14:25	142	1907	LONX	00154754730TRLO0.1.1
26/03/2018	16:14:27	174	1906.5	LONX	00154754736TRLO0.1.1
26/03/2018	16:14:41	83	1906	LONX	00154754835TRLO0.1.1
26/03/2018	16:14:50	39	1905.5	LONX	00154754878TRLO0.1.1
26/03/2018	16:15:01	33	1905.5	LONX	00154754908TRLO0.1.1
26/03/2018	16:15:01	5	1905.5	LONX	00154754909TRLO0.1.1
26/03/2018	16:15:01	67	1905.5	LONX	00154754910TRLO0.1.1
26/03/2018	16:15:01	74	1905.5	LONX	00154754911TRLO0.1.1
26/03/2018	16:15:30	20	1906	LONX	00154755100TRLO0.1.1
26/03/2018	16:15:30	63	1906	LONX	00154755101TRLO0.1.1
26/03/2018	16:15:30	581	1906	LONX	00154755102TRLO0.1.1
26/03/2018	16:15:39	447	1905.5	LONX	00154755138TRLO0.1.1
26/03/2018	16:15:39	112	1905.5	LONX	00154755139TRLO0.1.1
26/03/2018	16:15:59	120	1905.5	LONX	00154755212TRLO0.1.1
26/03/2018	16:16:10	40	1905	LONX	00154755298TRLO0.1.1
26/03/2018	16:16:10	96	1905	LONX	00154755299TRLO0.1.1
26/03/2018	16:16:17	127	1905.5	LONX	00154755400TRLO0.1.1
26/03/2018	16:16:46	93	1906	LONX	00154755560TRLO0.1.1
26/03/2018	16:17:04	115	1906	LONX	00154755717TRLO0.1.1
26/03/2018	16:17:12	39	1905.5	LONX	00154755793TRLO0.1.1
26/03/2018	16:17:18	38	1905.5	LONX	00154755834TRLO0.1.1
26/03/2018	16:17:23	9	1905.5	LONX	00154755876TRLO0.1.1
26/03/2018	16:17:23	30	1905.5	LONX	00154755877TRLO0.1.1
26/03/2018	16:17:23	32	1905.5	LONX	00154755878TRLO0.1.1
26/03/2018	16:17:32	114	1905.5	LONX	00154756102TRLO0.1.1
26/03/2018	16:18:30	274	1905.5	LONX	00154756451TRLO0.1.1
26/03/2018	16:19:30	265	1905	LONX	00154756773TRLO0.1.1
26/03/2018	16:19:30	136	1905	LONX	00154756774TRLO0.1.1
26/03/2018	16:19:30	75	1905	LONX	00154756775TRLO0.1.1
26/03/2018	16:20:00	109	1905	LONX	00154756956TRLO0.1.1
26/03/2018	16:20:14	175	1905	LONX	00154757027TRLO0.1.1
26/03/2018	16:20:41	15	1907	LONX	00154757298TRLO0.1.1
26/03/2018	16:20:41	247	1907	LONX	00154757299TRLO0.1.1
26/03/2018	16:20:41	32	1907	LONX	00154757300TRLO0.1.1
26/03/2018	16:20:47	231	1906.5	LONX	00154757315TRLO0.1.1
26/03/2018	16:21:02	39	1905.5	LONX	00154757398TRLO0.1.1
26/03/2018	16:21:03	66	1905.5	LONX	00154757399TRLO0.1.1
26/03/2018	16:21:03	4	1905.5	LONX	00154757403TRLO0.1.1
26/03/2018	16:22:22	75	1905	LONX	00154757715TRLO0.1.1
26/03/2018	16:23:17	285	1905.5	LONX	00154758078TRLO0.1.1
26/03/2018	16:23:17	157	1905.5	LONX	00154758080TRLO0.1.1
26/03/2018	16:23:57	485	1906	LONX	00154758342TRLO0.1.1
26/03/2018	16:23:57	82	1905.5	LONX	00154758343TRLO0.1.1
26/03/2018	16:24:00	111	1905.5	LONX	00154758352TRLO0.1.1
26/03/2018	16:24:01	105	1905.5	LONX	00154758353TRLO0.1.1
26/03/2018	16:24:15	97	1906.5	LONX	00154758386TRLO0.1.1
26/03/2018	16:25:47	36	1908	LONX	00154758894TRLO0.1.1
26/03/2018	16:25:47	395	1908	LONX	00154758895TRLO0.1.1
26/03/2018	16:26:11	311	1909.5	LONX	00154759014TRLO0.1.1
26/03/2018	16:26:21	325	1909	LONX	00154759039TRLO0.1.1
26/03/2018	16:27:10	147	1911.5	LONX	00154759261TRLO0.1.1
26/03/2018	16:27:10	235	1911.5	LONX	00154759262TRLO0.1.1
26/03/2018	16:27:10	137	1911.5	LONX	00154759263TRLO0.1.1
26/03/2018	16:27:21	88	1911	LONX	00154759296TRLO0.1.1
26/03/2018	16:28:01	251	1911.5	LONX	00154759494TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKADBABKDCNB