Transaction in Own Shares

RNS Number : 1499J

Ashtead Group PLC

27 March 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 27 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: 27 March 2018

Average price paid per share: 1,951.8100 pence

Lowest price paid per share: 1,931.5000 pence

Highest price paid per share: 1,969.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 493,155,212 (excluding Treasury shares), and the company will hold 6,070,500 ordinary shares in Treasury.

The figure of 493,155,212 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
27/03/2018	08:00:36	75	1947.5	LONX	00154792930TRLO0.1.1
27/03/2018	08:01:03	99	1943.5	LONX	00154793046TRLO0.1.1
27/03/2018	08:02:01	142	1948	LONX	00154793169TRLO0.1.1
27/03/2018	08:03:30	170	1951	LONX	00154793417TRLO0.1.1
27/03/2018	08:03:30	114	1950.5	LONX	00154793418TRLO0.1.1
27/03/2018	08:05:17	131	1955.5	LONX	00154793629TRLO0.1.1
27/03/2018	08:06:11	159	1961	LONX	00154793884TRLO0.1.1
27/03/2018	08:06:11	174	1960.5	LONX	00154793885TRLO0.1.1
27/03/2018	08:07:20	78	1962.5	LONX	00154794189TRLO0.1.1
27/03/2018	08:07:20	88	1962	LONX	00154794190TRLO0.1.1
27/03/2018	08:07:56	96	1958	LONX	00154794293TRLO0.1.1
27/03/2018	08:08:41	137	1957	LONX	00154794443TRLO0.1.1
27/03/2018	08:10:32	5	1958.5	LONX	00154794735TRLO0.1.1
27/03/2018	08:10:32	203	1958.5	LONX	00154794736TRLO0.1.1
27/03/2018	08:10:35	179	1958	LONX	00154794739TRLO0.1.1
27/03/2018	08:12:44	4	1964	LONX	00154795096TRLO0.1.1
27/03/2018	08:12:45	104	1964	LONX	00154795097TRLO0.1.1
27/03/2018	08:12:45	87	1964	LONX	00154795098TRLO0.1.1
27/03/2018	08:12:50	195	1963.5	LONX	00154795111TRLO0.1.1
27/03/2018	08:13:36	85	1964.5	LONX	00154795306TRLO0.1.1
27/03/2018	08:14:00	55	1964	LONX	00154795378TRLO0.1.1
27/03/2018	08:14:55	114	1963.5	LONX	00154795531TRLO0.1.1
27/03/2018	08:14:55	5	1963.5	LONX	00154795532TRLO0.1.1
27/03/2018	08:14:56	74	1963	LONX	00154795537TRLO0.1.1
27/03/2018	08:15:08	97	1962.5	LONX	00154795596TRLO0.1.1
27/03/2018	08:15:43	99	1962.5	LONX	00154795734TRLO0.1.1
27/03/2018	08:16:48	113	1960.5	LONX	00154796072TRLO0.1.1
27/03/2018	08:17:11	110	1960	LONX	00154796123TRLO0.1.1
27/03/2018	08:17:30	86	1959.5	LONX	00154796187TRLO0.1.1
27/03/2018	08:18:02	126	1959.5	LONX	00154796289TRLO0.1.1
27/03/2018	08:19:42	48	1959.5	LONX	00154796534TRLO0.1.1
27/03/2018	08:19:42	121	1959.5	LONX	00154796535TRLO0.1.1
27/03/2018	08:19:42	31	1959	LONX	00154796536TRLO0.1.1
27/03/2018	08:19:42	74	1959	LONX	00154796537TRLO0.1.1
27/03/2018	08:20:09	39	1958.5	LONX	00154796594TRLO0.1.1
27/03/2018	08:20:09	47	1958.5	LONX	00154796595TRLO0.1.1
27/03/2018	08:20:20	84	1956.5	LONX	00154796624TRLO0.1.1
27/03/2018	08:21:38	151	1959.5	LONX	00154796803TRLO0.1.1
27/03/2018	08:21:55	89	1959	LONX	00154796850TRLO0.1.1
27/03/2018	08:23:27	120	1960.5	LONX	00154797015TRLO0.1.1
27/03/2018	08:23:27	120	1960	LONX	00154797016TRLO0.1.1
27/03/2018	08:23:57	112	1958.5	LONX	00154797069TRLO0.1.1
27/03/2018	08:24:33	84	1960.5	LONX	00154797156TRLO0.1.1
27/03/2018	08:25:01	126	1959.5	LONX	00154797232TRLO0.1.1
27/03/2018	08:26:04	29	1959	LONX	00154797366TRLO0.1.1
27/03/2018	08:26:04	78	1959	LONX	00154797367TRLO0.1.1
27/03/2018	08:26:43	112	1958.5	LONX	00154797503TRLO0.1.1
27/03/2018	08:26:43	26	1958	LONX	00154797504TRLO0.1.1
27/03/2018	08:26:44	79	1958	LONX	00154797505TRLO0.1.1
27/03/2018	08:27:39	77	1958	LONX	00154797694TRLO0.1.1
27/03/2018	08:28:10	129	1957.5	LONX	00154797809TRLO0.1.1
27/03/2018	08:28:39	40	1957	LONX	00154797874TRLO0.1.1
27/03/2018	08:28:39	80	1957	LONX	00154797875TRLO0.1.1
27/03/2018	08:28:53	129	1957	LONX	00154797905TRLO0.1.1
27/03/2018	08:29:34	83	1958	LONX	00154798044TRLO0.1.1
27/03/2018	08:29:40	72	1956.5	LONX	00154798056TRLO0.1.1
27/03/2018	08:31:17	56	1955.5	LONX	00154798318TRLO0.1.1
27/03/2018	08:31:17	36	1955.5	LONX	00154798319TRLO0.1.1
27/03/2018	08:31:17	98	1955.5	LONX	00154798320TRLO0.1.1
27/03/2018	08:31:45	96	1955	LONX	00154798374TRLO0.1.1
27/03/2018	08:32:00	115	1954	LONX	00154798444TRLO0.1.1
27/03/2018	08:32:42	95	1954	LONX	00154798552TRLO0.1.1
27/03/2018	08:32:57	17	1953.5	LONX	00154798611TRLO0.1.1
27/03/2018	08:32:57	58	1953.5	LONX	00154798612TRLO0.1.1
27/03/2018	08:33:26	81	1953.5	LONX	00154798733TRLO0.1.1
27/03/2018	08:33:26	36	1953.5	LONX	00154798734TRLO0.1.1
27/03/2018	08:34:26	90	1953.5	LONX	00154798931TRLO0.1.1
27/03/2018	08:35:20	60	1952.5	LONX	00154799126TRLO0.1.1
27/03/2018	08:35:20	42	1952.5	LONX	00154799127TRLO0.1.1
27/03/2018	08:35:20	107	1952.5	LONX	00154799128TRLO0.1.1
27/03/2018	08:35:21	79	1952	LONX	00154799129TRLO0.1.1
27/03/2018	08:37:06	118	1953	LONX	00154799638TRLO0.1.1
27/03/2018	08:37:06	44	1953	LONX	00154799639TRLO0.1.1
27/03/2018	08:37:06	99	1953	LONX	00154799640TRLO0.1.1
27/03/2018	08:37:06	75	1952.5	LONX	00154799641TRLO0.1.1
27/03/2018	08:37:40	96	1952	LONX	00154799737TRLO0.1.1
27/03/2018	08:38:16	125	1950.5	LONX	00154799816TRLO0.1.1
27/03/2018	08:38:53	127	1950	LONX	00154799934TRLO0.1.1
27/03/2018	08:41:06	117	1951	LONX	00154800351TRLO0.1.1
27/03/2018	08:41:06	61	1951	LONX	00154800353TRLO0.1.1
27/03/2018	08:41:06	158	1950.5	LONX	00154800354TRLO0.1.1
27/03/2018	08:43:38	305	1952	LONX	00154800911TRLO0.1.1
27/03/2018	08:43:51	204	1951.5	LONX	00154801000TRLO0.1.1
27/03/2018	08:45:35	75	1954	LONX	00154801411TRLO0.1.1
27/03/2018	08:45:35	156	1954	LONX	00154801412TRLO0.1.1
27/03/2018	08:46:37	136	1953.5	LONX	00154801600TRLO0.1.1
27/03/2018	08:46:37	85	1953.5	LONX	00154801602TRLO0.1.1
27/03/2018	08:46:37	97	1953	LONX	00154801603TRLO0.1.1
27/03/2018	08:48:45	210	1951	LONX	00154801898TRLO0.1.1
27/03/2018	08:48:46	238	1950.5	LONX	00154801903TRLO0.1.1
27/03/2018	08:49:19	88	1949.5	LONX	00154801975TRLO0.1.1
27/03/2018	08:49:23	51	1949	LONX	00154801981TRLO0.1.1
27/03/2018	08:50:44	34	1948	LONX	00154802088TRLO0.1.1
27/03/2018	08:50:44	91	1948	LONX	00154802089TRLO0.1.1
27/03/2018	08:53:54	200	1949.5	LONX	00154802536TRLO0.1.1
27/03/2018	08:53:54	220	1949.5	LONX	00154802537TRLO0.1.1
27/03/2018	08:55:48	152	1951.5	LONX	00154802887TRLO0.1.1
27/03/2018	08:55:48	147	1951.5	LONX	00154802888TRLO0.1.1
27/03/2018	08:55:48	18	1951.5	LONX	00154802891TRLO0.1.1
27/03/2018	08:56:10	36	1951	LONX	00154802935TRLO0.1.1
27/03/2018	08:56:10	323	1951	LONX	00154802936TRLO0.1.1
27/03/2018	08:56:23	103	1950.5	LONX	00154802962TRLO0.1.1
27/03/2018	08:57:51	77	1952.5	LONX	00154803124TRLO0.1.1
27/03/2018	08:57:51	91	1952.5	LONX	00154803125TRLO0.1.1
27/03/2018	08:57:56	123	1952	LONX	00154803135TRLO0.1.1
27/03/2018	08:59:31	94	1950.5	LONX	00154803278TRLO0.1.1
27/03/2018	08:59:49	98	1950	LONX	00154803307TRLO0.1.1
27/03/2018	08:59:57	84	1950	LONX	00154803317TRLO0.1.1
27/03/2018	08:59:57	82	1949.5	LONX	00154803318TRLO0.1.1
27/03/2018	09:00:26	88	1949	LONX	00154803358TRLO0.1.1
27/03/2018	09:00:42	26	1947	LONX	00154803381TRLO0.1.1
27/03/2018	09:00:42	68	1947	LONX	00154803382TRLO0.1.1
27/03/2018	09:01:40	151	1947.5	LONX	00154803477TRLO0.1.1
27/03/2018	09:02:32	103	1947	LONX	00154803573TRLO0.1.1
27/03/2018	09:03:58	30	1947.5	LONX	00154803687TRLO0.1.1
27/03/2018	09:03:58	78	1947.5	LONX	00154803689TRLO0.1.1
27/03/2018	09:03:58	74	1947	LONX	00154803691TRLO0.1.1
27/03/2018	09:03:58	60	1947	LONX	00154803692TRLO0.1.1
27/03/2018	09:04:04	104	1945.5	LONX	00154803712TRLO0.1.1
27/03/2018	09:04:41	59	1945	LONX	00154803831TRLO0.1.1
27/03/2018	09:06:38	39	1947	LONX	00154804052TRLO0.1.1
27/03/2018	09:06:38	39	1947	LONX	00154804053TRLO0.1.1
27/03/2018	09:06:44	200	1947	LONX	00154804058TRLO0.1.1
27/03/2018	09:07:12	149	1948	LONX	00154804198TRLO0.1.1
27/03/2018	09:08:23	90	1948	LONX	00154804318TRLO0.1.1
27/03/2018	09:08:43	139	1947.5	LONX	00154804376TRLO0.1.1
27/03/2018	09:08:43	80	1947.5	LONX	00154804377TRLO0.1.1
27/03/2018	09:10:50	134	1951	LONX	00154804559TRLO0.1.1
27/03/2018	09:10:50	181	1951	LONX	00154804560TRLO0.1.1
27/03/2018	09:12:42	279	1951	LONX	00154804712TRLO0.1.1
27/03/2018	09:12:53	316	1950.5	LONX	00154804736TRLO0.1.1
27/03/2018	09:13:59	110	1951.5	LONX	00154804806TRLO0.1.1
27/03/2018	09:13:59	38	1951	LONX	00154804820TRLO0.1.1
27/03/2018	09:13:59	38	1951	LONX	00154804822TRLO0.1.1
27/03/2018	09:13:59	15	1951	LONX	00154804824TRLO0.1.1
27/03/2018	09:16:15	203	1953	LONX	00154805280TRLO0.1.1
27/03/2018	09:16:16	13	1952.5	LONX	00154805285TRLO0.1.1
27/03/2018	09:16:16	176	1952.5	LONX	00154805286TRLO0.1.1
27/03/2018	09:16:39	39	1952	LONX	00154805421TRLO0.1.1
27/03/2018	09:17:15	87	1951.5	LONX	00154805674TRLO0.1.1
27/03/2018	09:18:38	38	1951.5	LONX	00154806168TRLO0.1.1
27/03/2018	09:18:53	208	1951.5	LONX	00154806212TRLO0.1.1
27/03/2018	09:18:55	100	1951	LONX	00154806217TRLO0.1.1
27/03/2018	09:19:14	13	1951	LONX	00154806279TRLO0.1.1
27/03/2018	09:19:15	52	1951	LONX	00154806283TRLO0.1.1
27/03/2018	09:20:05	84	1952.5	LONX	00154806434TRLO0.1.1
27/03/2018	09:20:05	16	1952.5	LONX	00154806435TRLO0.1.1
27/03/2018	09:20:27	39	1952	LONX	00154806561TRLO0.1.1
27/03/2018	09:20:34	80	1952	LONX	00154806605TRLO0.1.1
27/03/2018	09:20:40	19	1952	LONX	00154806641TRLO0.1.1
27/03/2018	09:20:46	88	1952	LONX	00154806657TRLO0.1.1
27/03/2018	09:21:36	61	1951.5	LONX	00154806824TRLO0.1.1
27/03/2018	09:22:15	88	1950.5	LONX	00154806981TRLO0.1.1
27/03/2018	09:22:51	96	1950	LONX	00154807088TRLO0.1.1
27/03/2018	09:22:51	93	1950	LONX	00154807090TRLO0.1.1
27/03/2018	09:22:51	78	1949.5	LONX	00154807091TRLO0.1.1
27/03/2018	09:22:51	24	1949.5	LONX	00154807094TRLO0.1.1
27/03/2018	09:24:04	111	1952.5	LONX	00154807368TRLO0.1.1
27/03/2018	09:25:41	196	1954	LONX	00154807576TRLO0.1.1
27/03/2018	09:25:41	178	1953.5	LONX	00154807577TRLO0.1.1
27/03/2018	09:25:41	3	1953.5	LONX	00154807578TRLO0.1.1
27/03/2018	09:25:42	1	1953.5	LONX	00154807584TRLO0.1.1
27/03/2018	09:28:17	38	1958	LONX	00154807952TRLO0.1.1
27/03/2018	09:28:17	253	1958	LONX	00154807953TRLO0.1.1
27/03/2018	09:30:57	110	1961	LONX	00154808507TRLO0.1.1
27/03/2018	09:30:58	291	1961	LONX	00154808508TRLO0.1.1
27/03/2018	09:31:02	372	1960.5	LONX	00154808527TRLO0.1.1
27/03/2018	09:32:05	114	1960	LONX	00154808811TRLO0.1.1
27/03/2018	09:32:41	32	1959	LONX	00154808906TRLO0.1.1
27/03/2018	09:33:42	170	1959	LONX	00154809047TRLO0.1.1
27/03/2018	09:35:48	157	1962.5	LONX	00154809503TRLO0.1.1
27/03/2018	09:35:48	179	1962.5	LONX	00154809504TRLO0.1.1
27/03/2018	09:36:39	236	1962	LONX	00154809598TRLO0.1.1
27/03/2018	09:36:39	40	1962	LONX	00154809599TRLO0.1.1
27/03/2018	09:37:45	85	1965	LONX	00154809798TRLO0.1.1
27/03/2018	09:37:45	44	1965	LONX	00154809799TRLO0.1.1
27/03/2018	09:37:54	135	1964.5	LONX	00154809834TRLO0.1.1
27/03/2018	09:38:52	108	1965	LONX	00154810036TRLO0.1.1
27/03/2018	09:39:05	10	1964.5	LONX	00154810076TRLO0.1.1
27/03/2018	09:39:05	76	1964.5	LONX	00154810077TRLO0.1.1
27/03/2018	09:39:44	74	1964	LONX	00154810173TRLO0.1.1
27/03/2018	09:39:44	92	1963.5	LONX	00154810174TRLO0.1.1
27/03/2018	09:42:25	152	1964	LONX	00154810503TRLO0.1.1
27/03/2018	09:42:26	188	1964	LONX	00154810505TRLO0.1.1
27/03/2018	09:42:26	219	1963.5	LONX	00154810506TRLO0.1.1
27/03/2018	09:43:55	137	1962.5	LONX	00154810740TRLO0.1.1
27/03/2018	09:44:05	58	1962	LONX	00154810795TRLO0.1.1
27/03/2018	09:44:05	74	1962	LONX	00154810796TRLO0.1.1
27/03/2018	09:44:46	87	1961.5	LONX	00154810874TRLO0.1.1
27/03/2018	09:45:55	115	1961.5	LONX	00154811056TRLO0.1.1
27/03/2018	09:45:55	63	1961	LONX	00154811058TRLO0.1.1
27/03/2018	09:46:16	39	1960.5	LONX	00154811120TRLO0.1.1
27/03/2018	09:46:24	52	1960.5	LONX	00154811137TRLO0.1.1
27/03/2018	09:47:14	124	1957.5	LONX	00154811266TRLO0.1.1
27/03/2018	09:47:23	62	1957	LONX	00154811307TRLO0.1.1
27/03/2018	09:47:23	62	1957	LONX	00154811308TRLO0.1.1
27/03/2018	09:48:45	30	1957	LONX	00154811556TRLO0.1.1
27/03/2018	09:51:16	303	1959.5	LONX	00154812000TRLO0.1.1
27/03/2018	09:51:17	329	1959	LONX	00154812002TRLO0.1.1
27/03/2018	09:51:37	105	1958.5	LONX	00154812068TRLO0.1.1
27/03/2018	09:53:50	81	1958	LONX	00154812332TRLO0.1.1
27/03/2018	09:53:50	131	1958	LONX	00154812333TRLO0.1.1
27/03/2018	09:55:32	298	1958.5	LONX	00154812607TRLO0.1.1
27/03/2018	09:56:22	235	1958	LONX	00154812782TRLO0.1.1
27/03/2018	09:57:55	100	1958	LONX	00154813038TRLO0.1.1
27/03/2018	09:57:55	95	1958	LONX	00154813039TRLO0.1.1
27/03/2018	09:59:04	190	1959	LONX	00154813203TRLO0.1.1
27/03/2018	09:59:04	85	1959	LONX	00154813204TRLO0.1.1
27/03/2018	09:59:50	147	1958.5	LONX	00154813326TRLO0.1.1
27/03/2018	10:00:56	23	1958.5	LONX	00154813533TRLO0.1.1
27/03/2018	10:00:56	110	1958.5	LONX	00154813534TRLO0.1.1
27/03/2018	10:00:59	69	1958	LONX	00154813581TRLO0.1.1
27/03/2018	10:01:46	93	1957	LONX	00154813653TRLO0.1.1
27/03/2018	10:01:46	83	1956.5	LONX	00154813654TRLO0.1.1
27/03/2018	10:02:22	137	1955	LONX	00154813737TRLO0.1.1
27/03/2018	10:03:07	100	1954.5	LONX	00154813884TRLO0.1.1
27/03/2018	10:05:07	172	1955	LONX	00154814104TRLO0.1.1
27/03/2018	10:05:27	143	1955	LONX	00154814155TRLO0.1.1
27/03/2018	10:05:27	91	1954.5	LONX	00154814156TRLO0.1.1
27/03/2018	10:05:28	71	1954.5	LONX	00154814161TRLO0.1.1
27/03/2018	10:05:56	102	1954	LONX	00154814257TRLO0.1.1
27/03/2018	10:08:31	319	1954	LONX	00154814617TRLO0.1.1
27/03/2018	10:09:11	172	1953.5	LONX	00154814681TRLO0.1.1
27/03/2018	10:09:32	119	1953	LONX	00154814768TRLO0.1.1
27/03/2018	10:11:35	236	1954.5	LONX	00154815021TRLO0.1.1
27/03/2018	10:13:51	350	1955.5	LONX	00154815314TRLO0.1.1
27/03/2018	10:13:51	22	1955.5	LONX	00154815315TRLO0.1.1
27/03/2018	10:14:56	234	1955	LONX	00154815418TRLO0.1.1
27/03/2018	10:16:15	74	1955	LONX	00154815588TRLO0.1.1
27/03/2018	10:17:41	335	1955.5	LONX	00154815756TRLO0.1.1
27/03/2018	10:17:59	264	1955	LONX	00154815800TRLO0.1.1
27/03/2018	10:20:15	154	1956	LONX	00154816119TRLO0.1.1
27/03/2018	10:20:15	57	1956	LONX	00154816122TRLO0.1.1
27/03/2018	10:22:29	29	1958	LONX	00154816414TRLO0.1.1
27/03/2018	10:22:29	219	1958	LONX	00154816415TRLO0.1.1
27/03/2018	10:23:15	115	1958	LONX	00154816499TRLO0.1.1
27/03/2018	10:24:17	93	1958	LONX	00154816623TRLO0.1.1
27/03/2018	10:25:43	358	1958.5	LONX	00154816893TRLO0.1.1
27/03/2018	10:25:43	221	1958	LONX	00154816894TRLO0.1.1
27/03/2018	10:26:14	126	1957	LONX	00154817023TRLO0.1.1
27/03/2018	10:27:19	94	1959	LONX	00154817226TRLO0.1.1
27/03/2018	10:27:43	98	1958.5	LONX	00154817291TRLO0.1.1
27/03/2018	10:31:44	148	1962	LONX	00154817822TRLO0.1.1
27/03/2018	10:31:44	294	1962	LONX	00154817823TRLO0.1.1
27/03/2018	10:31:57	296	1961.5	LONX	00154817851TRLO0.1.1
27/03/2018	10:32:11	28	1960.5	LONX	00154817861TRLO0.1.1
27/03/2018	10:32:11	78	1960.5	LONX	00154817862TRLO0.1.1
27/03/2018	10:33:15	72	1960.5	LONX	00154817986TRLO0.1.1
27/03/2018	10:35:17	236	1961	LONX	00154818320TRLO0.1.1
27/03/2018	10:36:13	221	1961	LONX	00154818456TRLO0.1.1
27/03/2018	10:36:16	155	1960.5	LONX	00154818459TRLO0.1.1
27/03/2018	10:38:47	38	1960.5	LONX	00154818728TRLO0.1.1
27/03/2018	10:38:52	107	1960.5	LONX	00154818733TRLO0.1.1
27/03/2018	10:40:37	164	1962	LONX	00154818902TRLO0.1.1
27/03/2018	10:40:37	79	1962	LONX	00154818903TRLO0.1.1
27/03/2018	10:40:37	107	1962	LONX	00154818904TRLO0.1.1
27/03/2018	10:41:39	126	1962	LONX	00154819008TRLO0.1.1
27/03/2018	10:41:51	197	1961.5	LONX	00154819023TRLO0.1.1
27/03/2018	10:41:51	74	1961.5	LONX	00154819024TRLO0.1.1
27/03/2018	10:44:44	237	1962	LONX	00154819334TRLO0.1.1
27/03/2018	10:45:44	104	1962	LONX	00154819510TRLO0.1.1
27/03/2018	10:46:32	179	1963	LONX	00154819592TRLO0.1.1
27/03/2018	10:47:47	100	1963	LONX	00154819719TRLO0.1.1
27/03/2018	10:47:47	51	1963	LONX	00154819721TRLO0.1.1
27/03/2018	10:47:47	98	1963	LONX	00154819724TRLO0.1.1
27/03/2018	10:49:40	240	1965	LONX	00154820026TRLO0.1.1
27/03/2018	10:49:40	223	1965	LONX	00154820027TRLO0.1.1
27/03/2018	10:51:14	100	1965.5	LONX	00154820241TRLO0.1.1
27/03/2018	10:51:20	105	1965	LONX	00154820251TRLO0.1.1
27/03/2018	10:53:11	188	1965.5	LONX	00154820536TRLO0.1.1
27/03/2018	10:53:11	93	1965	LONX	00154820537TRLO0.1.1
27/03/2018	10:55:04	177	1967	LONX	00154820801TRLO0.1.1
27/03/2018	10:56:55	283	1968	LONX	00154821247TRLO0.1.1
27/03/2018	10:57:36	127	1968.5	LONX	00154821423TRLO0.1.1
27/03/2018	10:59:02	133	1969	LONX	00154821626TRLO0.1.1
27/03/2018	10:59:02	114	1969	LONX	00154821627TRLO0.1.1
27/03/2018	11:00:09	180	1968.5	LONX	00154821735TRLO0.1.1
27/03/2018	11:00:57	124	1967.5	LONX	00154821809TRLO0.1.1
27/03/2018	11:02:47	253	1967.5	LONX	00154822087TRLO0.1.1
27/03/2018	11:03:02	169	1967	LONX	00154822115TRLO0.1.1
27/03/2018	11:03:28	112	1965	LONX	00154822204TRLO0.1.1
27/03/2018	11:04:19	98	1964.5	LONX	00154822316TRLO0.1.1
27/03/2018	11:06:57	205	1964.5	LONX	00154822646TRLO0.1.1
27/03/2018	11:07:15	30	1964	LONX	00154822667TRLO0.1.1
27/03/2018	11:07:18	35	1964	LONX	00154822671TRLO0.1.1
27/03/2018	11:09:07	76	1964	LONX	00154822827TRLO0.1.1
27/03/2018	11:09:07	64	1964	LONX	00154822828TRLO0.1.1
27/03/2018	11:09:07	121	1964	LONX	00154822829TRLO0.1.1
27/03/2018	11:09:07	108	1964	LONX	00154822830TRLO0.1.1
27/03/2018	11:10:22	69	1963.5	LONX	00154823021TRLO0.1.1
27/03/2018	11:10:22	62	1963.5	LONX	00154823022TRLO0.1.1
27/03/2018	11:11:13	100	1963	LONX	00154823101TRLO0.1.1
27/03/2018	11:11:13	82	1962.5	LONX	00154823102TRLO0.1.1
27/03/2018	11:13:39	237	1963.5	LONX	00154823418TRLO0.1.1
27/03/2018	11:14:33	212	1964	LONX	00154823547TRLO0.1.1
27/03/2018	11:14:34	155	1963.5	LONX	00154823554TRLO0.1.1
27/03/2018	11:16:26	157	1964	LONX	00154823796TRLO0.1.1
27/03/2018	11:17:55	132	1965	LONX	00154823984TRLO0.1.1
27/03/2018	11:17:55	162	1964.5	LONX	00154823985TRLO0.1.1
27/03/2018	11:20:09	76	1965	LONX	00154824180TRLO0.1.1
27/03/2018	11:20:09	72	1965	LONX	00154824181TRLO0.1.1
27/03/2018	11:20:12	161	1964.5	LONX	00154824186TRLO0.1.1
27/03/2018	11:23:10	283	1966	LONX	00154824448TRLO0.1.1
27/03/2018	11:23:58	181	1965.5	LONX	00154824517TRLO0.1.1
27/03/2018	11:24:17	91	1965	LONX	00154824543TRLO0.1.1
27/03/2018	11:26:19	251	1965.5	LONX	00154824739TRLO0.1.1
27/03/2018	11:29:03	287	1967	LONX	00154824959TRLO0.1.1
27/03/2018	11:29:07	235	1966.5	LONX	00154824963TRLO0.1.1
27/03/2018	11:30:53	136	1966.5	LONX	00154825098TRLO0.1.1
27/03/2018	11:31:18	100	1966.5	LONX	00154825125TRLO0.1.1
27/03/2018	11:31:53	86	1966	LONX	00154825157TRLO0.1.1
27/03/2018	11:32:23	43	1965.5	LONX	00154825190TRLO0.1.1
27/03/2018	11:32:23	53	1965.5	LONX	00154825191TRLO0.1.1
27/03/2018	11:33:54	159	1965.5	LONX	00154825347TRLO0.1.1
27/03/2018	11:35:29	139	1966	LONX	00154825472TRLO0.1.1
27/03/2018	11:37:03	181	1967	LONX	00154825625TRLO0.1.1
27/03/2018	11:37:38	213	1966.5	LONX	00154825672TRLO0.1.1
27/03/2018	11:38:36	143	1965.5	LONX	00154825766TRLO0.1.1
27/03/2018	11:40:50	14	1966	LONX	00154825980TRLO0.1.1
27/03/2018	11:40:50	187	1966	LONX	00154825981TRLO0.1.1
27/03/2018	11:42:43	204	1965.5	LONX	00154826145TRLO0.1.1
27/03/2018	11:42:43	15	1965	LONX	00154826146TRLO0.1.1
27/03/2018	11:42:46	122	1965	LONX	00154826147TRLO0.1.1
27/03/2018	11:43:31	6	1965	LONX	00154826205TRLO0.1.1
27/03/2018	11:43:31	27	1965	LONX	00154826206TRLO0.1.1
27/03/2018	11:45:18	217	1966	LONX	00154826390TRLO0.1.1
27/03/2018	11:45:18	172	1966	LONX	00154826391TRLO0.1.1
27/03/2018	11:47:51	81	1966	LONX	00154826630TRLO0.1.1
27/03/2018	11:47:51	101	1966	LONX	00154826631TRLO0.1.1
27/03/2018	11:49:00	91	1966	LONX	00154826841TRLO0.1.1
27/03/2018	11:49:17	150	1965.5	LONX	00154826914TRLO0.1.1
27/03/2018	11:49:17	82	1965.5	LONX	00154826915TRLO0.1.1
27/03/2018	11:50:25	130	1965.5	LONX	00154827087TRLO0.1.1
27/03/2018	11:50:46	84	1965	LONX	00154827178TRLO0.1.1
27/03/2018	11:51:14	8	1964.5	LONX	00154827271TRLO0.1.1
27/03/2018	11:51:14	75	1964.5	LONX	00154827272TRLO0.1.1
27/03/2018	11:52:11	83	1964.5	LONX	00154827397TRLO0.1.1
27/03/2018	11:52:30	83	1964	LONX	00154827450TRLO0.1.1
27/03/2018	11:55:01	169	1966	LONX	00154827729TRLO0.1.1
27/03/2018	11:55:14	114	1965.5	LONX	00154827754TRLO0.1.1
27/03/2018	11:55:34	100	1965.5	LONX	00154827800TRLO0.1.1
27/03/2018	11:57:06	100	1964.5	LONX	00154827934TRLO0.1.1
27/03/2018	11:57:34	98	1964	LONX	00154827994TRLO0.1.1
27/03/2018	11:59:13	148	1962	LONX	00154828183TRLO0.1.1
27/03/2018	11:59:17	122	1961.5	LONX	00154828194TRLO0.1.1
27/03/2018	11:59:56	75	1959.5	LONX	00154828361TRLO0.1.1
27/03/2018	12:02:19	117	1962	LONX	00154828650TRLO0.1.1
27/03/2018	12:03:26	90	1959.5	LONX	00154828881TRLO0.1.1
27/03/2018	12:06:25	180	1961.5	LONX	00154829222TRLO0.1.1
27/03/2018	12:08:47	222	1963	LONX	00154829440TRLO0.1.1
27/03/2018	12:08:53	75	1963	LONX	00154829453TRLO0.1.1
27/03/2018	12:09:09	205	1962.5	LONX	00154829509TRLO0.1.1
27/03/2018	12:09:41	140	1962.5	LONX	00154829595TRLO0.1.1
27/03/2018	12:11:14	79	1961.5	LONX	00154829724TRLO0.1.1
27/03/2018	12:12:00	114	1961	LONX	00154829785TRLO0.1.1
27/03/2018	12:12:06	95	1960.5	LONX	00154829812TRLO0.1.1
27/03/2018	12:14:33	171	1962	LONX	00154830217TRLO0.1.1
27/03/2018	12:15:15	141	1961.5	LONX	00154830316TRLO0.1.1
27/03/2018	12:16:55	75	1961	LONX	00154830562TRLO0.1.1
27/03/2018	12:16:55	66	1961	LONX	00154830563TRLO0.1.1
27/03/2018	12:17:15	98	1960.5	LONX	00154830612TRLO0.1.1
27/03/2018	12:17:15	9	1960.5	LONX	00154830613TRLO0.1.1
27/03/2018	12:17:58	22	1960	LONX	00154830703TRLO0.1.1
27/03/2018	12:17:58	83	1960	LONX	00154830704TRLO0.1.1
27/03/2018	12:20:20	217	1961	LONX	00154830884TRLO0.1.1
27/03/2018	12:20:23	75	1961	LONX	00154830886TRLO0.1.1
27/03/2018	12:20:23	158	1960.5	LONX	00154830889TRLO0.1.1
27/03/2018	12:21:47	28	1960.5	LONX	00154831142TRLO0.1.1
27/03/2018	12:21:47	47	1960.5	LONX	00154831143TRLO0.1.1
27/03/2018	12:23:54	133	1964	LONX	00154831396TRLO0.1.1
27/03/2018	12:23:54	60	1964	LONX	00154831398TRLO0.1.1
27/03/2018	12:24:56	138	1964.5	LONX	00154831479TRLO0.1.1
27/03/2018	12:24:56	138	1964	LONX	00154831484TRLO0.1.1
27/03/2018	12:26:34	86	1961	LONX	00154831622TRLO0.1.1
27/03/2018	12:28:45	222	1961.5	LONX	00154831951TRLO0.1.1
27/03/2018	12:28:49	148	1961	LONX	00154831958TRLO0.1.1
27/03/2018	12:28:52	93	1961	LONX	00154831966TRLO0.1.1
27/03/2018	12:30:05	102	1959.5	LONX	00154832058TRLO0.1.1
27/03/2018	12:31:14	70	1959	LONX	00154832201TRLO0.1.1
27/03/2018	12:32:42	70	1958.5	LONX	00154832297TRLO0.1.1
27/03/2018	12:32:42	110	1958.5	LONX	00154832298TRLO0.1.1
27/03/2018	12:34:27	86	1959	LONX	00154832404TRLO0.1.1
27/03/2018	12:34:27	172	1959	LONX	00154832405TRLO0.1.1
27/03/2018	12:34:47	74	1958.5	LONX	00154832444TRLO0.1.1
27/03/2018	12:35:08	100	1958	LONX	00154832480TRLO0.1.1
27/03/2018	12:36:13	93	1957	LONX	00154832629TRLO0.1.1
27/03/2018	12:37:53	58	1956	LONX	00154832790TRLO0.1.1
27/03/2018	12:37:53	56	1956	LONX	00154832791TRLO0.1.1
27/03/2018	12:39:38	47	1956	LONX	00154832934TRLO0.1.1
27/03/2018	12:39:38	134	1956	LONX	00154832935TRLO0.1.1
27/03/2018	12:40:19	48	1955.5	LONX	00154833024TRLO0.1.1
27/03/2018	12:40:19	55	1955.5	LONX	00154833025TRLO0.1.1
27/03/2018	12:41:09	117	1954.5	LONX	00154833118TRLO0.1.1
27/03/2018	12:41:42	76	1954	LONX	00154833163TRLO0.1.1
27/03/2018	12:42:01	74	1953.5	LONX	00154833248TRLO0.1.1
27/03/2018	12:42:48	88	1953	LONX	00154833365TRLO0.1.1
27/03/2018	12:43:37	98	1952.5	LONX	00154833434TRLO0.1.1
27/03/2018	12:45:20	47	1953.5	LONX	00154833624TRLO0.1.1
27/03/2018	12:45:20	125	1953.5	LONX	00154833625TRLO0.1.1
27/03/2018	12:47:54	10	1955	LONX	00154834065TRLO0.1.1
27/03/2018	12:47:54	65	1955	LONX	00154834066TRLO0.1.1
27/03/2018	12:47:54	18	1955	LONX	00154834067TRLO0.1.1
27/03/2018	12:47:54	129	1955	LONX	00154834068TRLO0.1.1
27/03/2018	12:47:54	70	1955	LONX	00154834069TRLO0.1.1
27/03/2018	12:48:43	153	1954.5	LONX	00154834148TRLO0.1.1
27/03/2018	12:49:52	141	1954.5	LONX	00154834244TRLO0.1.1
27/03/2018	12:51:33	209	1956.5	LONX	00154834420TRLO0.1.1
27/03/2018	12:51:33	141	1956.5	LONX	00154834422TRLO0.1.1
27/03/2018	12:51:33	5	1956.5	LONX	00154834423TRLO0.1.1
27/03/2018	12:52:44	109	1956.5	LONX	00154834503TRLO0.1.1
27/03/2018	12:54:59	105	1956	LONX	00154834763TRLO0.1.1
27/03/2018	12:54:59	80	1956	LONX	00154834764TRLO0.1.1
27/03/2018	12:55:30	119	1955.5	LONX	00154834838TRLO0.1.1
27/03/2018	12:55:53	3	1955	LONX	00154834860TRLO0.1.1
27/03/2018	12:57:38	208	1958	LONX	00154835029TRLO0.1.1
27/03/2018	12:58:14	123	1957.5	LONX	00154835070TRLO0.1.1
27/03/2018	13:00:12	70	1957	LONX	00154835246TRLO0.1.1
27/03/2018	13:00:48	73	1958	LONX	00154835318TRLO0.1.1
27/03/2018	13:00:56	78	1957	LONX	00154835346TRLO0.1.1
27/03/2018	13:00:56	74	1957	LONX	00154835347TRLO0.1.1
27/03/2018	13:02:45	72	1957.5	LONX	00154835592TRLO0.1.1
27/03/2018	13:03:14	131	1957.5	LONX	00154835634TRLO0.1.1
27/03/2018	13:03:14	133	1957	LONX	00154835635TRLO0.1.1
27/03/2018	13:04:37	9	1957	LONX	00154835763TRLO0.1.1
27/03/2018	13:04:37	112	1957	LONX	00154835764TRLO0.1.1
27/03/2018	13:04:43	70	1956.5	LONX	00154835770TRLO0.1.1
27/03/2018	13:07:21	72	1958.5	LONX	00154836047TRLO0.1.1
27/03/2018	13:07:30	79	1958	LONX	00154836070TRLO0.1.1
27/03/2018	13:07:30	133	1958	LONX	00154836071TRLO0.1.1
27/03/2018	13:07:47	134	1957.5	LONX	00154836114TRLO0.1.1
27/03/2018	13:10:26	83	1958.5	LONX	00154836381TRLO0.1.1
27/03/2018	13:10:44	50	1958.5	LONX	00154836410TRLO0.1.1
27/03/2018	13:11:09	77	1959.5	LONX	00154836443TRLO0.1.1
27/03/2018	13:11:18	160	1959	LONX	00154836449TRLO0.1.1
27/03/2018	13:11:18	20	1959	LONX	00154836450TRLO0.1.1
27/03/2018	13:12:07	132	1958.5	LONX	00154836551TRLO0.1.1
27/03/2018	13:12:29	83	1958	LONX	00154836585TRLO0.1.1
27/03/2018	13:14:33	75	1958.5	LONX	00154836798TRLO0.1.1
27/03/2018	13:14:33	136	1958.5	LONX	00154836799TRLO0.1.1
27/03/2018	13:16:07	82	1958.5	LONX	00154836975TRLO0.1.1
27/03/2018	13:17:00	118	1959	LONX	00154837048TRLO0.1.1
27/03/2018	13:17:00	73	1959	LONX	00154837049TRLO0.1.1
27/03/2018	13:18:13	71	1959.5	LONX	00154837178TRLO0.1.1
27/03/2018	13:19:03	72	1959.5	LONX	00154837264TRLO0.1.1
27/03/2018	13:19:03	25	1959.5	LONX	00154837265TRLO0.1.1
27/03/2018	13:19:47	158	1959.5	LONX	00154837330TRLO0.1.1
27/03/2018	13:20:24	94	1959	LONX	00154837393TRLO0.1.1
27/03/2018	13:20:24	94	1959	LONX	00154837394TRLO0.1.1
27/03/2018	13:22:09	126	1959	LONX	00154837540TRLO0.1.1
27/03/2018	13:22:51	80	1958.5	LONX	00154837585TRLO0.1.1
27/03/2018	13:22:51	96	1958.5	LONX	00154837586TRLO0.1.1
27/03/2018	13:22:51	145	1958.5	LONX	00154837587TRLO0.1.1
27/03/2018	13:24:22	106	1957.5	LONX	00154837699TRLO0.1.1
27/03/2018	13:25:15	161	1957.5	LONX	00154837762TRLO0.1.1
27/03/2018	13:26:10	87	1957.5	LONX	00154837848TRLO0.1.1
27/03/2018	13:26:23	130	1956.5	LONX	00154837860TRLO0.1.1
27/03/2018	13:28:33	108	1956.5	LONX	00154838039TRLO0.1.1
27/03/2018	13:29:06	145	1956	LONX	00154838088TRLO0.1.1
27/03/2018	13:29:17	89	1955.5	LONX	00154838098TRLO0.1.1
27/03/2018	13:31:31	80	1955.5	LONX	00154838330TRLO0.1.1
27/03/2018	13:31:31	145	1955.5	LONX	00154838331TRLO0.1.1
27/03/2018	13:31:31	106	1955	LONX	00154838332TRLO0.1.1
27/03/2018	13:34:10	85	1957.5	LONX	00154838604TRLO0.1.1
27/03/2018	13:35:06	79	1957.5	LONX	00154838709TRLO0.1.1
27/03/2018	13:35:06	127	1957.5	LONX	00154838710TRLO0.1.1
27/03/2018	13:35:06	45	1957.5	LONX	00154838711TRLO0.1.1
27/03/2018	13:35:06	28	1957.5	LONX	00154838712TRLO0.1.1
27/03/2018	13:35:06	29	1957	LONX	00154838713TRLO0.1.1
27/03/2018	13:35:06	81	1957	LONX	00154838714TRLO0.1.1
27/03/2018	13:35:41	131	1956.5	LONX	00154838773TRLO0.1.1
27/03/2018	13:38:16	76	1958	LONX	00154839069TRLO0.1.1
27/03/2018	13:39:02	71	1960	LONX	00154839160TRLO0.1.1
27/03/2018	13:39:02	95	1960	LONX	00154839161TRLO0.1.1
27/03/2018	13:39:03	118	1959.5	LONX	00154839164TRLO0.1.1
27/03/2018	13:39:22	120	1959	LONX	00154839192TRLO0.1.1
27/03/2018	13:41:30	120	1960	LONX	00154839438TRLO0.1.1
27/03/2018	13:41:30	18	1960	LONX	00154839439TRLO0.1.1
27/03/2018	13:42:41	72	1961.5	LONX	00154839575TRLO0.1.1
27/03/2018	13:43:22	9	1961.5	LONX	00154839640TRLO0.1.1
27/03/2018	13:43:22	65	1961.5	LONX	00154839641TRLO0.1.1
27/03/2018	13:43:45	162	1963	LONX	00154839680TRLO0.1.1
27/03/2018	13:43:45	148	1963	LONX	00154839681TRLO0.1.1
27/03/2018	13:44:26	95	1962.5	LONX	00154839711TRLO0.1.1
27/03/2018	13:44:45	77	1960.5	LONX	00154839732TRLO0.1.1
27/03/2018	13:45:00	31	1959	LONX	00154839756TRLO0.1.1
27/03/2018	13:45:00	74	1959	LONX	00154839757TRLO0.1.1
27/03/2018	13:47:36	122	1962	LONX	00154840059TRLO0.1.1
27/03/2018	13:47:36	77	1962	LONX	00154840060TRLO0.1.1
27/03/2018	13:49:30	80	1962	LONX	00154840232TRLO0.1.1
27/03/2018	13:49:30	76	1962	LONX	00154840233TRLO0.1.1
27/03/2018	13:49:30	20	1961.5	LONX	00154840234TRLO0.1.1
27/03/2018	13:49:30	80	1961.5	LONX	00154840235TRLO0.1.1
27/03/2018	13:50:17	123	1961	LONX	00154840306TRLO0.1.1
27/03/2018	13:50:17	87	1960.5	LONX	00154840308TRLO0.1.1
27/03/2018	13:50:43	26	1960	LONX	00154840350TRLO0.1.1
27/03/2018	13:50:43	65	1960	LONX	00154840353TRLO0.1.1
27/03/2018	13:50:43	40	1960	LONX	00154840354TRLO0.1.1
27/03/2018	13:52:37	81	1960.5	LONX	00154840548TRLO0.1.1
27/03/2018	13:52:53	18	1960	LONX	00154840596TRLO0.1.1
27/03/2018	13:52:53	145	1960	LONX	00154840597TRLO0.1.1
27/03/2018	13:52:53	81	1960	LONX	00154840598TRLO0.1.1
27/03/2018	13:53:04	93	1959.5	LONX	00154840610TRLO0.1.1
27/03/2018	13:54:22	92	1959.5	LONX	00154840736TRLO0.1.1
27/03/2018	13:54:33	111	1959	LONX	00154840750TRLO0.1.1
27/03/2018	13:56:28	142	1959.5	LONX	00154840914TRLO0.1.1
27/03/2018	13:56:29	96	1959	LONX	00154840916TRLO0.1.1
27/03/2018	13:56:59	132	1960	LONX	00154840975TRLO0.1.1
27/03/2018	13:57:22	78	1959.5	LONX	00154840998TRLO0.1.1
27/03/2018	13:58:49	94	1960.5	LONX	00154841185TRLO0.1.1
27/03/2018	13:59:01	52	1960	LONX	00154841219TRLO0.1.1
27/03/2018	13:59:32	127	1960.5	LONX	00154841299TRLO0.1.1
27/03/2018	14:00:43	93	1959.5	LONX	00154841425TRLO0.1.1
27/03/2018	14:01:21	120	1958.5	LONX	00154841484TRLO0.1.1
27/03/2018	14:02:23	87	1959.5	LONX	00154841562TRLO0.1.1
27/03/2018	14:03:06	71	1958.5	LONX	00154841612TRLO0.1.1
27/03/2018	14:03:06	87	1958.5	LONX	00154841613TRLO0.1.1
27/03/2018	14:03:06	67	1958	LONX	00154841614TRLO0.1.1
27/03/2018	14:05:05	96	1958	LONX	00154841875TRLO0.1.1
27/03/2018	14:05:14	71	1958	LONX	00154841916TRLO0.1.1
27/03/2018	14:05:35	68	1957.5	LONX	00154841978TRLO0.1.1
27/03/2018	14:05:35	81	1957.5	LONX	00154841980TRLO0.1.1
27/03/2018	14:06:14	31	1957	LONX	00154842041TRLO0.1.1
27/03/2018	14:06:37	39	1957	LONX	00154842110TRLO0.1.1
27/03/2018	14:06:37	47	1957	LONX	00154842111TRLO0.1.1
27/03/2018	14:06:56	24	1957	LONX	00154842146TRLO0.1.1
27/03/2018	14:08:05	180	1958	LONX	00154842255TRLO0.1.1
27/03/2018	14:09:03	159	1959.5	LONX	00154842395TRLO0.1.1
27/03/2018	14:09:34	159	1959	LONX	00154842435TRLO0.1.1
27/03/2018	14:09:34	89	1959	LONX	00154842436TRLO0.1.1
27/03/2018	14:09:34	70	1959	LONX	00154842437TRLO0.1.1
27/03/2018	14:10:32	140	1960	LONX	00154842603TRLO0.1.1
27/03/2018	14:11:15	84	1960	LONX	00154842693TRLO0.1.1
27/03/2018	14:12:36	20	1960	LONX	00154842827TRLO0.1.1
27/03/2018	14:12:56	53	1960	LONX	00154842875TRLO0.1.1
27/03/2018	14:12:56	1	1960	LONX	00154842876TRLO0.1.1
27/03/2018	14:12:56	35	1960	LONX	00154842877TRLO0.1.1
27/03/2018	14:12:56	51	1960	LONX	00154842878TRLO0.1.1
27/03/2018	14:12:56	76	1960	LONX	00154842879TRLO0.1.1
27/03/2018	14:13:07	59	1959.5	LONX	00154842894TRLO0.1.1
27/03/2018	14:13:49	149	1959	LONX	00154842972TRLO0.1.1
27/03/2018	14:14:32	12	1959	LONX	00154843045TRLO0.1.1
27/03/2018	14:15:18	88	1959.5	LONX	00154843128TRLO0.1.1
27/03/2018	14:15:49	11	1959	LONX	00154843197TRLO0.1.1
27/03/2018	14:15:49	89	1959	LONX	00154843198TRLO0.1.1
27/03/2018	14:15:49	72	1959	LONX	00154843199TRLO0.1.1
27/03/2018	14:17:22	1	1960	LONX	00154843436TRLO0.1.1
27/03/2018	14:17:31	145	1960	LONX	00154843462TRLO0.1.1
27/03/2018	14:17:31	249	1960	LONX	00154843463TRLO0.1.1
27/03/2018	14:17:56	94	1959.5	LONX	00154843523TRLO0.1.1
27/03/2018	14:18:37	82	1959	LONX	00154843599TRLO0.1.1
27/03/2018	14:20:10	1	1960	LONX	00154843772TRLO0.1.1
27/03/2018	14:20:11	75	1960	LONX	00154843773TRLO0.1.1
27/03/2018	14:20:52	1	1960	LONX	00154843828TRLO0.1.1
27/03/2018	14:21:04	218	1961	LONX	00154843864TRLO0.1.1
27/03/2018	14:21:04	37	1961	LONX	00154843865TRLO0.1.1
27/03/2018	14:21:43	69	1960	LONX	00154843913TRLO0.1.1
27/03/2018	14:21:43	80	1960	LONX	00154843914TRLO0.1.1
27/03/2018	14:21:43	86	1959.5	LONX	00154843915TRLO0.1.1
27/03/2018	14:22:04	3	1959	LONX	00154843973TRLO0.1.1
27/03/2018	14:23:46	70	1959	LONX	00154844141TRLO0.1.1
27/03/2018	14:23:46	81	1959	LONX	00154844142TRLO0.1.1
27/03/2018	14:23:46	164	1959	LONX	00154844143TRLO0.1.1
27/03/2018	14:24:31	78	1960.5	LONX	00154844286TRLO0.1.1
27/03/2018	14:25:23	72	1961.5	LONX	00154844379TRLO0.1.1
27/03/2018	14:25:53	4	1962	LONX	00154844418TRLO0.1.1
27/03/2018	14:25:53	142	1962	LONX	00154844419TRLO0.1.1
27/03/2018	14:26:14	84	1961.5	LONX	00154844464TRLO0.1.1
27/03/2018	14:26:14	72	1961.5	LONX	00154844465TRLO0.1.1
27/03/2018	14:26:14	88	1961	LONX	00154844466TRLO0.1.1
27/03/2018	14:26:52	116	1960.5	LONX	00154844553TRLO0.1.1
27/03/2018	14:27:33	82	1960.5	LONX	00154844623TRLO0.1.1
27/03/2018	14:29:28	225	1961	LONX	00154844835TRLO0.1.1
27/03/2018	14:30:19	96	1962.5	LONX	00154845079TRLO0.1.1
27/03/2018	14:30:29	90	1962.5	LONX	00154845099TRLO0.1.1
27/03/2018	14:30:35	60	1962	LONX	00154845125TRLO0.1.1
27/03/2018	14:31:10	85	1962.5	LONX	00154845279TRLO0.1.1
27/03/2018	14:31:26	142	1962	LONX	00154845360TRLO0.1.1
27/03/2018	14:31:26	80	1962	LONX	00154845361TRLO0.1.1
27/03/2018	14:31:56	152	1962.5	LONX	00154845474TRLO0.1.1
27/03/2018	14:32:07	88	1961.5	LONX	00154845492TRLO0.1.1
27/03/2018	14:32:07	109	1961.5	LONX	00154845493TRLO0.1.1
27/03/2018	14:32:08	67	1961	LONX	00154845497TRLO0.1.1
27/03/2018	14:33:13	156	1959	LONX	00154845710TRLO0.1.1
27/03/2018	14:33:43	101	1957.5	LONX	00154845767TRLO0.1.1
27/03/2018	14:33:49	103	1956.5	LONX	00154845785TRLO0.1.1
27/03/2018	14:34:53	96	1955.5	LONX	00154845942TRLO0.1.1
27/03/2018	14:35:27	125	1955.5	LONX	00154846029TRLO0.1.1
27/03/2018	14:35:27	31	1955.5	LONX	00154846030TRLO0.1.1
27/03/2018	14:36:34	142	1955.5	LONX	00154846208TRLO0.1.1
27/03/2018	14:36:34	73	1955.5	LONX	00154846209TRLO0.1.1
27/03/2018	14:37:32	74	1957	LONX	00154846368TRLO0.1.1
27/03/2018	14:37:32	72	1957	LONX	00154846369TRLO0.1.1
27/03/2018	14:38:03	84	1956.5	LONX	00154846466TRLO0.1.1
27/03/2018	14:38:05	70	1956	LONX	00154846473TRLO0.1.1
27/03/2018	14:38:24	94	1957.5	LONX	00154846522TRLO0.1.1
27/03/2018	14:39:11	78	1956.5	LONX	00154846638TRLO0.1.1
27/03/2018	14:39:31	62	1956	LONX	00154846683TRLO0.1.1
27/03/2018	14:40:01	40	1956	LONX	00154846789TRLO0.1.1
27/03/2018	14:40:01	54	1956	LONX	00154846790TRLO0.1.1
27/03/2018	14:40:04	35	1955.5	LONX	00154846801TRLO0.1.1
27/03/2018	14:40:05	23	1955.5	LONX	00154846802TRLO0.1.1
27/03/2018	14:40:57	107	1955	LONX	00154846918TRLO0.1.1
27/03/2018	14:40:57	70	1955	LONX	00154846919TRLO0.1.1
27/03/2018	14:42:15	74	1956.5	LONX	00154847276TRLO0.1.1
27/03/2018	14:42:17	80	1956	LONX	00154847285TRLO0.1.1
27/03/2018	14:42:17	74	1956	LONX	00154847286TRLO0.1.1
27/03/2018	14:42:17	71	1956	LONX	00154847287TRLO0.1.1
27/03/2018	14:42:21	84	1955.5	LONX	00154847293TRLO0.1.1
27/03/2018	14:42:49	31	1955	LONX	00154847335TRLO0.1.1
27/03/2018	14:42:49	56	1955	LONX	00154847336TRLO0.1.1
27/03/2018	14:44:06	34	1954.5	LONX	00154847500TRLO0.1.1
27/03/2018	14:44:06	53	1954.5	LONX	00154847501TRLO0.1.1
27/03/2018	14:44:23	75	1954	LONX	00154847609TRLO0.1.1
27/03/2018	14:44:23	72	1954	LONX	00154847610TRLO0.1.1
27/03/2018	14:44:57	22	1953.5	LONX	00154847700TRLO0.1.1
27/03/2018	14:44:57	96	1953.5	LONX	00154847701TRLO0.1.1
27/03/2018	14:44:57	6	1953.5	LONX	00154847702TRLO0.1.1
27/03/2018	14:44:57	22	1953.5	LONX	00154847703TRLO0.1.1
27/03/2018	14:45:18	116	1952	LONX	00154847754TRLO0.1.1
27/03/2018	14:46:00	89	1950.5	LONX	00154847877TRLO0.1.1
27/03/2018	14:46:07	63	1950	LONX	00154847910TRLO0.1.1
27/03/2018	14:46:50	74	1950	LONX	00154848060TRLO0.1.1
27/03/2018	14:47:10	56	1949	LONX	00154848119TRLO0.1.1
27/03/2018	14:47:10	55	1949	LONX	00154848120TRLO0.1.1
27/03/2018	14:47:17	61	1948.5	LONX	00154848143TRLO0.1.1
27/03/2018	14:48:05	92	1948	LONX	00154848266TRLO0.1.1
27/03/2018	14:48:05	86	1948	LONX	00154848267TRLO0.1.1
27/03/2018	14:48:48	87	1945	LONX	00154848402TRLO0.1.1
27/03/2018	14:48:58	91	1944.5	LONX	00154848422TRLO0.1.1
27/03/2018	14:49:10	55	1944	LONX	00154848478TRLO0.1.1
27/03/2018	14:50:27	170	1944.5	LONX	00154848740TRLO0.1.1
27/03/2018	14:51:23	78	1946	LONX	00154848900TRLO0.1.1
27/03/2018	14:52:01	84	1946.5	LONX	00154848969TRLO0.1.1
27/03/2018	14:52:26	158	1947	LONX	00154849063TRLO0.1.1
27/03/2018	14:52:42	70	1947	LONX	00154849076TRLO0.1.1
27/03/2018	14:52:42	10	1947	LONX	00154849077TRLO0.1.1
27/03/2018	14:52:42	71	1947	LONX	00154849078TRLO0.1.1
27/03/2018	14:53:21	73	1947.5	LONX	00154849185TRLO0.1.1
27/03/2018	14:53:36	23	1947.5	LONX	00154849221TRLO0.1.1
27/03/2018	14:53:36	119	1947.5	LONX	00154849222TRLO0.1.1
27/03/2018	14:53:51	80	1946.5	LONX	00154849245TRLO0.1.1
27/03/2018	14:54:41	150	1947	LONX	00154849358TRLO0.1.1
27/03/2018	14:55:28	80	1947	LONX	00154849480TRLO0.1.1
27/03/2018	14:55:53	243	1948.5	LONX	00154849568TRLO0.1.1
27/03/2018	14:56:04	160	1948	LONX	00154849617TRLO0.1.1
27/03/2018	14:58:02	348	1949	LONX	00154850013TRLO0.1.1
27/03/2018	14:59:01	80	1950	LONX	00154850184TRLO0.1.1
27/03/2018	14:59:01	154	1949.5	LONX	00154850185TRLO0.1.1
27/03/2018	14:59:01	77	1949.5	LONX	00154850186TRLO0.1.1
27/03/2018	14:59:33	85	1947.5	LONX	00154850352TRLO0.1.1
27/03/2018	14:59:49	88	1947	LONX	00154850476TRLO0.1.1
27/03/2018	15:00:00	125	1946	LONX	00154850560TRLO0.1.1
27/03/2018	15:01:04	79	1946	LONX	00154850778TRLO0.1.1
27/03/2018	15:01:05	74	1946	LONX	00154850779TRLO0.1.1
27/03/2018	15:02:13	72	1946	LONX	00154851107TRLO0.1.1
27/03/2018	15:02:35	88	1946.5	LONX	00154851164TRLO0.1.1
27/03/2018	15:02:35	156	1946.5	LONX	00154851165TRLO0.1.1
27/03/2018	15:03:21	76	1947.5	LONX	00154851292TRLO0.1.1
27/03/2018	15:03:22	83	1947	LONX	00154851297TRLO0.1.1
27/03/2018	15:03:22	75	1947	LONX	00154851298TRLO0.1.1
27/03/2018	15:04:04	81	1948	LONX	00154851491TRLO0.1.1
27/03/2018	15:04:04	97	1948	LONX	00154851492TRLO0.1.1
27/03/2018	15:04:11	65	1947.5	LONX	00154851529TRLO0.1.1
27/03/2018	15:04:42	78	1948.5	LONX	00154851656TRLO0.1.1
27/03/2018	15:04:43	64	1948	LONX	00154851660TRLO0.1.1
27/03/2018	15:05:26	86	1948.5	LONX	00154851819TRLO0.1.1
27/03/2018	15:05:56	71	1948	LONX	00154851898TRLO0.1.1
27/03/2018	15:06:04	73	1948	LONX	00154851925TRLO0.1.1
27/03/2018	15:06:04	90	1948	LONX	00154851926TRLO0.1.1
27/03/2018	15:06:04	71	1948	LONX	00154851927TRLO0.1.1
27/03/2018	15:06:51	76	1947.5	LONX	00154852053TRLO0.1.1
27/03/2018	15:06:51	73	1947.5	LONX	00154852054TRLO0.1.1
27/03/2018	15:06:51	94	1947	LONX	00154852056TRLO0.1.1
27/03/2018	15:07:40	108	1946.5	LONX	00154852242TRLO0.1.1
27/03/2018	15:08:31	75	1947.5	LONX	00154852438TRLO0.1.1
27/03/2018	15:08:32	86	1947.5	LONX	00154852439TRLO0.1.1
27/03/2018	15:08:32	73	1947.5	LONX	00154852440TRLO0.1.1
27/03/2018	15:08:52	68	1947	LONX	00154852505TRLO0.1.1
27/03/2018	15:09:16	124	1946	LONX	00154852587TRLO0.1.1
27/03/2018	15:09:29	75	1944	LONX	00154852657TRLO0.1.1
27/03/2018	15:10:05	85	1944.5	LONX	00154852830TRLO0.1.1
27/03/2018	15:10:37	86	1942	LONX	00154852908TRLO0.1.1
27/03/2018	15:10:37	79	1942	LONX	00154852909TRLO0.1.1
27/03/2018	15:11:37	73	1942.5	LONX	00154853155TRLO0.1.1
27/03/2018	15:11:41	70	1941.5	LONX	00154853163TRLO0.1.1
27/03/2018	15:11:41	80	1941.5	LONX	00154853164TRLO0.1.1
27/03/2018	15:11:41	76	1941.5	LONX	00154853165TRLO0.1.1
27/03/2018	15:11:51	54	1940	LONX	00154853195TRLO0.1.1
27/03/2018	15:11:51	22	1940	LONX	00154853196TRLO0.1.1
27/03/2018	15:11:51	7	1940	LONX	00154853197TRLO0.1.1
27/03/2018	15:12:38	80	1941	LONX	00154853314TRLO0.1.1
27/03/2018	15:12:38	107	1941	LONX	00154853315TRLO0.1.1
27/03/2018	15:12:50	67	1940.5	LONX	00154853353TRLO0.1.1
27/03/2018	15:13:54	70	1939	LONX	00154853508TRLO0.1.1
27/03/2018	15:13:54	76	1939	LONX	00154853509TRLO0.1.1
27/03/2018	15:13:54	70	1939	LONX	00154853510TRLO0.1.1
27/03/2018	15:14:18	73	1938	LONX	00154853598TRLO0.1.1
27/03/2018	15:15:07	79	1938	LONX	00154853954TRLO0.1.1
27/03/2018	15:15:07	149	1938	LONX	00154853955TRLO0.1.1
27/03/2018	15:15:07	9	1938	LONX	00154853956TRLO0.1.1
27/03/2018	15:15:40	84	1937	LONX	00154854094TRLO0.1.1
27/03/2018	15:15:43	79	1936	LONX	00154854113TRLO0.1.1
27/03/2018	15:15:43	79	1936	LONX	00154854114TRLO0.1.1
27/03/2018	15:16:27	74	1937	LONX	00154854252TRLO0.1.1
27/03/2018	15:16:27	72	1937	LONX	00154854253TRLO0.1.1
27/03/2018	15:16:32	76	1936.5	LONX	00154854271TRLO0.1.1
27/03/2018	15:17:08	92	1936.5	LONX	00154854424TRLO0.1.1
27/03/2018	15:17:53	12	1938	LONX	00154854625TRLO0.1.1
27/03/2018	15:17:53	78	1938	LONX	00154854626TRLO0.1.1
27/03/2018	15:17:53	73	1938	LONX	00154854627TRLO0.1.1
27/03/2018	15:17:53	70	1938	LONX	00154854628TRLO0.1.1
27/03/2018	15:18:02	7	1937.5	LONX	00154854657TRLO0.1.1
27/03/2018	15:18:02	69	1937.5	LONX	00154854658TRLO0.1.1
27/03/2018	15:19:21	284	1940.5	LONX	00154854957TRLO0.1.1
27/03/2018	15:19:46	71	1940	LONX	00154855063TRLO0.1.1
27/03/2018	15:20:03	87	1939.5	LONX	00154855136TRLO0.1.1
27/03/2018	15:20:03	86	1939.5	LONX	00154855137TRLO0.1.1
27/03/2018	15:21:02	71	1939	LONX	00154855330TRLO0.1.1
27/03/2018	15:21:08	68	1939	LONX	00154855367TRLO0.1.1
27/03/2018	15:21:08	140	1939	LONX	00154855370TRLO0.1.1
27/03/2018	15:21:19	78	1939	LONX	00154855411TRLO0.1.1
27/03/2018	15:21:41	72	1938.5	LONX	00154855491TRLO0.1.1
27/03/2018	15:21:55	72	1938.5	LONX	00154855550TRLO0.1.1
27/03/2018	15:21:55	72	1938.5	LONX	00154855551TRLO0.1.1
27/03/2018	15:22:35	70	1938.5	LONX	00154855733TRLO0.1.1
27/03/2018	15:22:35	70	1938.5	LONX	00154855734TRLO0.1.1
27/03/2018	15:22:48	79	1938	LONX	00154855770TRLO0.1.1
27/03/2018	15:23:02	147	1937.5	LONX	00154855798TRLO0.1.1
27/03/2018	15:23:21	78	1937.5	LONX	00154855852TRLO0.1.1
27/03/2018	15:24:31	89	1938.5	LONX	00154856096TRLO0.1.1
27/03/2018	15:24:31	88	1938.5	LONX	00154856097TRLO0.1.1
27/03/2018	15:24:31	71	1938.5	LONX	00154856098TRLO0.1.1
27/03/2018	15:24:31	11	1938.5	LONX	00154856099TRLO0.1.1
27/03/2018	15:25:29	70	1938	LONX	00154856259TRLO0.1.1
27/03/2018	15:25:30	81	1938	LONX	00154856260TRLO0.1.1
27/03/2018	15:25:30	18	1938	LONX	00154856261TRLO0.1.1
27/03/2018	15:25:33	64	1938	LONX	00154856290TRLO0.1.1
27/03/2018	15:25:45	80	1937.5	LONX	00154856317TRLO0.1.1
27/03/2018	15:25:46	71	1937.5	LONX	00154856318TRLO0.1.1
27/03/2018	15:26:46	85	1938	LONX	00154856503TRLO0.1.1
27/03/2018	15:26:46	76	1938	LONX	00154856504TRLO0.1.1
27/03/2018	15:26:59	67	1937.5	LONX	00154856562TRLO0.1.1
27/03/2018	15:26:59	75	1937.5	LONX	00154856563TRLO0.1.1
27/03/2018	15:27:07	102	1936.5	LONX	00154856601TRLO0.1.1
27/03/2018	15:27:28	60	1936	LONX	00154856672TRLO0.1.1
27/03/2018	15:27:33	80	1935	LONX	00154856732TRLO0.1.1
27/03/2018	15:27:59	88	1937	LONX	00154856852TRLO0.1.1
27/03/2018	15:28:34	89	1937	LONX	00154856973TRLO0.1.1
27/03/2018	15:28:34	73	1937	LONX	00154856974TRLO0.1.1
27/03/2018	15:28:34	73	1937	LONX	00154856976TRLO0.1.1
27/03/2018	15:29:54	91	1936.5	LONX	00154857195TRLO0.1.1
27/03/2018	15:29:54	75	1936.5	LONX	00154857196TRLO0.1.1
27/03/2018	15:29:54	76	1936.5	LONX	00154857197TRLO0.1.1
27/03/2018	15:29:54	80	1936.5	LONX	00154857198TRLO0.1.1
27/03/2018	15:30:40	80	1935	LONX	00154857332TRLO0.1.1
27/03/2018	15:30:40	80	1935	LONX	00154857333TRLO0.1.1
27/03/2018	15:30:40	75	1935	LONX	00154857334TRLO0.1.1
27/03/2018	15:31:37	90	1938	LONX	00154857570TRLO0.1.1
27/03/2018	15:31:52	74	1938	LONX	00154857600TRLO0.1.1
27/03/2018	15:31:58	73	1938	LONX	00154857613TRLO0.1.1
27/03/2018	15:32:05	83	1937.5	LONX	00154857631TRLO0.1.1
27/03/2018	15:32:05	86	1937.5	LONX	00154857632TRLO0.1.1
27/03/2018	15:32:05	81	1937.5	LONX	00154857633TRLO0.1.1
27/03/2018	15:32:24	87	1936.5	LONX	00154857683TRLO0.1.1
27/03/2018	15:33:38	308	1938.5	LONX	00154857896TRLO0.1.1
27/03/2018	15:33:49	92	1938	LONX	00154857932TRLO0.1.1
27/03/2018	15:33:49	74	1938	LONX	00154857933TRLO0.1.1
27/03/2018	15:33:57	70	1937.5	LONX	00154857977TRLO0.1.1
27/03/2018	15:34:54	213	1938	LONX	00154858164TRLO0.1.1
27/03/2018	15:35:43	15	1938.5	LONX	00154858319TRLO0.1.1
27/03/2018	15:35:43	64	1938.5	LONX	00154858320TRLO0.1.1
27/03/2018	15:35:43	79	1938.5	LONX	00154858321TRLO0.1.1
27/03/2018	15:36:02	86	1938.5	LONX	00154858366TRLO0.1.1
27/03/2018	15:36:24	72	1939	LONX	00154858462TRLO0.1.1
27/03/2018	15:36:44	146	1939	LONX	00154858515TRLO0.1.1
27/03/2018	15:36:54	77	1938.5	LONX	00154858542TRLO0.1.1
27/03/2018	15:36:54	83	1938.5	LONX	00154858543TRLO0.1.1
27/03/2018	15:36:54	87	1938.5	LONX	00154858544TRLO0.1.1
27/03/2018	15:37:46	152	1938.5	LONX	00154858730TRLO0.1.1
27/03/2018	15:39:01	74	1939.5	LONX	00154859006TRLO0.1.1
27/03/2018	15:39:01	128	1939.5	LONX	00154859007TRLO0.1.1
27/03/2018	15:39:01	208	1939.5	LONX	00154859008TRLO0.1.1
27/03/2018	15:39:03	105	1939	LONX	00154859018TRLO0.1.1
27/03/2018	15:39:06	57	1938.5	LONX	00154859026TRLO0.1.1
27/03/2018	15:40:15	44	1938.5	LONX	00154859281TRLO0.1.1
27/03/2018	15:40:15	214	1938.5	LONX	00154859282TRLO0.1.1
27/03/2018	15:40:23	72	1938	LONX	00154859303TRLO0.1.1
27/03/2018	15:40:23	72	1938	LONX	00154859305TRLO0.1.1
27/03/2018	15:41:27	85	1940	LONX	00154859578TRLO0.1.1
27/03/2018	15:41:36	237	1940.5	LONX	00154859647TRLO0.1.1
27/03/2018	15:41:40	147	1940	LONX	00154859666TRLO0.1.1
27/03/2018	15:42:23	73	1939	LONX	00154859793TRLO0.1.1
27/03/2018	15:42:23	70	1939	LONX	00154859794TRLO0.1.1
27/03/2018	15:42:40	85	1938.5	LONX	00154859836TRLO0.1.1
27/03/2018	15:42:54	67	1938	LONX	00154859864TRLO0.1.1
27/03/2018	15:43:41	251	1939.5	LONX	00154860081TRLO0.1.1
27/03/2018	15:43:41	75	1939.5	LONX	00154860082TRLO0.1.1
27/03/2018	15:43:41	49	1939.5	LONX	00154860083TRLO0.1.1
27/03/2018	15:44:08	76	1939	LONX	00154860154TRLO0.1.1
27/03/2018	15:45:14	79	1940	LONX	00154860323TRLO0.1.1
27/03/2018	15:45:14	316	1940	LONX	00154860324TRLO0.1.1
27/03/2018	15:45:39	38	1939.5	LONX	00154860423TRLO0.1.1
27/03/2018	15:45:39	110	1939.5	LONX	00154860424TRLO0.1.1
27/03/2018	15:45:39	71	1939.5	LONX	00154860425TRLO0.1.1
27/03/2018	15:46:01	119	1939	LONX	00154860479TRLO0.1.1
27/03/2018	15:47:06	84	1939	LONX	00154860694TRLO0.1.1
27/03/2018	15:47:07	72	1939	LONX	00154860695TRLO0.1.1
27/03/2018	15:47:07	81	1939	LONX	00154860696TRLO0.1.1
27/03/2018	15:47:07	81	1939	LONX	00154860697TRLO0.1.1
27/03/2018	15:47:11	73	1938	LONX	00154860721TRLO0.1.1
27/03/2018	15:48:02	71	1938	LONX	00154860889TRLO0.1.1
27/03/2018	15:48:04	82	1937.5	LONX	00154860891TRLO0.1.1
27/03/2018	15:48:17	90	1937	LONX	00154860964TRLO0.1.1
27/03/2018	15:48:17	77	1937	LONX	00154860967TRLO0.1.1
27/03/2018	15:48:46	88	1936.5	LONX	00154861060TRLO0.1.1
27/03/2018	15:48:46	75	1936.5	LONX	00154861061TRLO0.1.1
27/03/2018	15:48:46	71	1936.5	LONX	00154861062TRLO0.1.1
27/03/2018	15:49:28	73	1936	LONX	00154861190TRLO0.1.1
27/03/2018	15:49:28	85	1936	LONX	00154861191TRLO0.1.1
27/03/2018	15:49:28	77	1936	LONX	00154861192TRLO0.1.1
27/03/2018	15:50:16	119	1935.5	LONX	00154861336TRLO0.1.1
27/03/2018	15:50:16	79	1935.5	LONX	00154861337TRLO0.1.1
27/03/2018	15:50:16	70	1935.5	LONX	00154861338TRLO0.1.1
27/03/2018	15:51:08	218	1936.5	LONX	00154861566TRLO0.1.1
27/03/2018	15:51:08	1	1936.5	LONX	00154861567TRLO0.1.1
27/03/2018	15:51:08	73	1936.5	LONX	00154861568TRLO0.1.1
27/03/2018	15:51:16	71	1935.5	LONX	00154861599TRLO0.1.1
27/03/2018	15:52:15	71	1935.5	LONX	00154861751TRLO0.1.1
27/03/2018	15:52:18	140	1935	LONX	00154861757TRLO0.1.1
27/03/2018	15:52:18	86	1935	LONX	00154861758TRLO0.1.1
27/03/2018	15:52:18	88	1935	LONX	00154861759TRLO0.1.1
27/03/2018	15:52:18	60	1935	LONX	00154861760TRLO0.1.1
27/03/2018	15:52:43	75	1934.5	LONX	00154861826TRLO0.1.1
27/03/2018	15:53:29	78	1935	LONX	00154861978TRLO0.1.1
27/03/2018	15:53:45	80	1935	LONX	00154862019TRLO0.1.1
27/03/2018	15:53:50	97	1934.5	LONX	00154862039TRLO0.1.1
27/03/2018	15:53:51	166	1934.5	LONX	00154862040TRLO0.1.1
27/03/2018	15:55:04	78	1935.5	LONX	00154862281TRLO0.1.1
27/03/2018	15:55:04	234	1935.5	LONX	00154862282TRLO0.1.1
27/03/2018	15:55:04	78	1935.5	LONX	00154862283TRLO0.1.1
27/03/2018	15:55:04	20	1935.5	LONX	00154862284TRLO0.1.1
27/03/2018	15:55:04	57	1935.5	LONX	00154862285TRLO0.1.1
27/03/2018	15:56:02	87	1935.5	LONX	00154862462TRLO0.1.1
27/03/2018	15:56:09	78	1935.5	LONX	00154862512TRLO0.1.1
27/03/2018	15:56:09	87	1935.5	LONX	00154862513TRLO0.1.1
27/03/2018	15:56:31	73	1935.5	LONX	00154862566TRLO0.1.1
27/03/2018	15:56:45	70	1938	LONX	00154862758TRLO0.1.1
27/03/2018	15:56:45	280	1938	LONX	00154862759TRLO0.1.1
27/03/2018	15:57:29	80	1939	LONX	00154862859TRLO0.1.1
27/03/2018	15:57:29	76	1939	LONX	00154862860TRLO0.1.1
27/03/2018	15:57:29	72	1939	LONX	00154862861TRLO0.1.1
27/03/2018	15:57:51	84	1938.5	LONX	00154862916TRLO0.1.1
27/03/2018	15:58:38	70	1938.5	LONX	00154863023TRLO0.1.1
27/03/2018	15:58:38	85	1938.5	LONX	00154863024TRLO0.1.1
27/03/2018	15:58:38	81	1938.5	LONX	00154863025TRLO0.1.1
27/03/2018	15:58:39	74	1938.5	LONX	00154863026TRLO0.1.1
27/03/2018	15:58:39	88	1938.5	LONX	00154863027TRLO0.1.1
27/03/2018	15:58:49	112	1938.5	LONX	00154863063TRLO0.1.1
27/03/2018	15:59:23	82	1938	LONX	00154863179TRLO0.1.1
27/03/2018	15:59:23	81	1938	LONX	00154863180TRLO0.1.1
27/03/2018	16:00:01	78	1936.5	LONX	00154863396TRLO0.1.1
27/03/2018	16:00:01	82	1936.5	LONX	00154863397TRLO0.1.1
27/03/2018	16:00:01	82	1936.5	LONX	00154863398TRLO0.1.1
27/03/2018	16:00:11	72	1936.5	LONX	00154863436TRLO0.1.1
27/03/2018	16:01:04	240	1936.5	LONX	00154863648TRLO0.1.1
27/03/2018	16:01:38	130	1937	LONX	00154863782TRLO0.1.1
27/03/2018	16:01:38	83	1937	LONX	00154863783TRLO0.1.1
27/03/2018	16:01:55	109	1936	LONX	00154863836TRLO0.1.1
27/03/2018	16:01:55	84	1936	LONX	00154863837TRLO0.1.1
27/03/2018	16:01:56	71	1935.5	LONX	00154863838TRLO0.1.1
27/03/2018	16:02:32	91	1934.5	LONX	00154863967TRLO0.1.1
27/03/2018	16:02:32	80	1934.5	LONX	00154863968TRLO0.1.1
27/03/2018	16:03:00	82	1934.5	LONX	00154864135TRLO0.1.1
27/03/2018	16:03:07	69	1934	LONX	00154864173TRLO0.1.1
27/03/2018	16:03:08	83	1934	LONX	00154864174TRLO0.1.1
27/03/2018	16:03:31	73	1934	LONX	00154864260TRLO0.1.1
27/03/2018	16:03:31	73	1934	LONX	00154864261TRLO0.1.1
27/03/2018	16:04:12	216	1934.5	LONX	00154864365TRLO0.1.1
27/03/2018	16:04:52	80	1934.5	LONX	00154864493TRLO0.1.1
27/03/2018	16:04:52	80	1934.5	LONX	00154864496TRLO0.1.1
27/03/2018	16:04:53	80	1934.5	LONX	00154864497TRLO0.1.1
27/03/2018	16:04:53	72	1934.5	LONX	00154864498TRLO0.1.1
27/03/2018	16:04:53	76	1934.5	LONX	00154864499TRLO0.1.1
27/03/2018	16:05:16	73	1933.5	LONX	00154864568TRLO0.1.1
27/03/2018	16:05:16	29	1933.5	LONX	00154864569TRLO0.1.1
27/03/2018	16:05:16	21	1933.5	LONX	00154864570TRLO0.1.1
27/03/2018	16:05:16	23	1933.5	LONX	00154864571TRLO0.1.1
27/03/2018	16:05:41	77	1933	LONX	00154864661TRLO0.1.1
27/03/2018	16:05:41	80	1933	LONX	00154864662TRLO0.1.1
27/03/2018	16:05:51	38	1932	LONX	00154864701TRLO0.1.1
27/03/2018	16:05:57	51	1932	LONX	00154864729TRLO0.1.1
27/03/2018	16:06:44	249	1933.5	LONX	00154864992TRLO0.1.1
27/03/2018	16:06:49	79	1933	LONX	00154865005TRLO0.1.1
27/03/2018	16:07:37	72	1933.5	LONX	00154865256TRLO0.1.1
27/03/2018	16:07:37	72	1933.5	LONX	00154865257TRLO0.1.1
27/03/2018	16:07:50	237	1933.5	LONX	00154865304TRLO0.1.1
27/03/2018	16:08:06	73	1933.5	LONX	00154865354TRLO0.1.1
27/03/2018	16:09:26	313	1934.5	LONX	00154865766TRLO0.1.1
27/03/2018	16:09:26	70	1934.5	LONX	00154865767TRLO0.1.1
27/03/2018	16:09:26	317	1934.5	LONX	00154865768TRLO0.1.1
27/03/2018	16:10:13	150	1934	LONX	00154865949TRLO0.1.1
27/03/2018	16:10:14	13	1934	LONX	00154865950TRLO0.1.1
27/03/2018	16:10:14	197	1934	LONX	00154865951TRLO0.1.1
27/03/2018	16:10:57	78	1932.5	LONX	00154866078TRLO0.1.1
27/03/2018	16:10:57	72	1932.5	LONX	00154866079TRLO0.1.1
27/03/2018	16:10:57	81	1932.5	LONX	00154866080TRLO0.1.1
27/03/2018	16:11:36	236	1932	LONX	00154866225TRLO0.1.1
27/03/2018	16:11:37	25	1932	LONX	00154866228TRLO0.1.1
27/03/2018	16:11:47	85	1931.5	LONX	00154866254TRLO0.1.1
27/03/2018	16:12:30	72	1932.5	LONX	00154866412TRLO0.1.1
27/03/2018	16:12:43	222	1933	LONX	00154866475TRLO0.1.1
27/03/2018	16:12:43	74	1933	LONX	00154866476TRLO0.1.1
27/03/2018	16:13:44	243	1934	LONX	00154866856TRLO0.1.1
27/03/2018	16:13:44	88	1934	LONX	00154866857TRLO0.1.1
27/03/2018	16:13:44	88	1934	LONX	00154866858TRLO0.1.1
27/03/2018	16:13:44	77	1934	LONX	00154866859TRLO0.1.1
27/03/2018	16:14:33	83	1935	LONX	00154867063TRLO0.1.1
27/03/2018	16:14:34	83	1935	LONX	00154867079TRLO0.1.1
27/03/2018	16:14:52	243	1935	LONX	00154867174TRLO0.1.1
27/03/2018	16:15:30	300	1935.5	LONX	00154867379TRLO0.1.1
27/03/2018	16:15:42	76	1935.5	LONX	00154867409TRLO0.1.1
27/03/2018	16:15:55	140	1935.5	LONX	00154867451TRLO0.1.1
27/03/2018	16:16:39	71	1935.5	LONX	00154867620TRLO0.1.1
27/03/2018	16:16:53	243	1935.5	LONX	00154867652TRLO0.1.1
27/03/2018	16:17:13	75	1937	LONX	00154867777TRLO0.1.1
27/03/2018	16:18:00	696	1937	LONX	00154867963TRLO0.1.1
27/03/2018	16:18:00	385	1937	LONX	00154867964TRLO0.1.1
27/03/2018	16:18:00	158	1937	LONX	00154867967TRLO0.1.1
27/03/2018	16:19:23	359	1938	LONX	00154868395TRLO0.1.1
27/03/2018	16:19:23	17	1938	LONX	00154868396TRLO0.1.1
27/03/2018	16:19:23	89	1938	LONX	00154868397TRLO0.1.1
27/03/2018	16:19:23	92	1938	LONX	00154868398TRLO0.1.1
27/03/2018	16:19:23	36	1938	LONX	00154868399TRLO0.1.1
27/03/2018	16:20:03	359	1937.5	LONX	00154868576TRLO0.1.1
27/03/2018	16:20:58	377	1938.5	LONX	00154868830TRLO0.1.1
27/03/2018	16:22:57	238	1939.5	LONX	00154869295TRLO0.1.1
27/03/2018	16:23:25	72	1939.5	LONX	00154869404TRLO0.1.1
27/03/2018	16:23:43	270	1940	LONX	00154869563TRLO0.1.1
27/03/2018	16:23:43	590	1940	LONX	00154869564TRLO0.1.1
27/03/2018	16:25:17	83	1941.5	LONX	00154870038TRLO0.1.1
27/03/2018	16:25:17	81	1941.5	LONX	00154870039TRLO0.1.1
27/03/2018	16:25:17	8	1941.5	LONX	00154870040TRLO0.1.1
27/03/2018	16:25:17	367	1941.5	LONX	00154870041TRLO0.1.1
27/03/2018	16:25:17	184	1941.5	LONX	00154870042TRLO0.1.1
27/03/2018	16:25:49	139	1941.5	LONX	00154870159TRLO0.1.1
27/03/2018	16:26:17	229	1941.5	LONX	00154870292TRLO0.1.1
27/03/2018	16:26:17	122	1941.5	LONX	00154870293TRLO0.1.1
27/03/2018	16:27:01	508	1941.5	LONX	00154870530TRLO0.1.1
27/03/2018	16:27:04	199	1941.5	LONX	00154870538TRLO0.1.1
27/03/2018	16:27:06	268	1941	LONX	00154870539TRLO0.1.1
27/03/2018	16:27:06	7	1941	LONX	00154870540TRLO0.1.1
27/03/2018	16:27:19	82	1941	LONX	00154870579TRLO0.1.1
27/03/2018	16:27:19	21	1941	LONX	00154870580TRLO0.1.1
27/03/2018	16:27:55	117	1940.5	LONX	00154870755TRLO0.1.1
27/03/2018	16:28:04	6	1940	LONX	00154870789TRLO0.1.1
27/03/2018	16:28:04	157	1940	LONX	00154870790TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKODQABKDCNB