Transaction in Own Shares

RNS Number : 1822K

Ashtead Group PLC

06 April 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 06 April 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: 06 April 2018

Average price paid per share: 1,969.9200 pence

Lowest price paid per share: 1,959.5000 pence

Highest price paid per share: 1,982.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 492,555,212 (excluding Treasury shares), and the company will hold 6,670,500 ordinary shares in Treasury.

The figure of 492,555,212 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
06/04/2018	08:01:02	79	1970.5	LONX	00155239145TRLO0.1.1
06/04/2018	08:01:43	75	1967	LONX	00155239226TRLO0.1.1
06/04/2018	08:01:43	58	1966.5	LONX	00155239227TRLO0.1.1
06/04/2018	08:01:43	28	1966.5	LONX	00155239228TRLO0.1.1
06/04/2018	08:03:16	166	1968.5	LONX	00155239477TRLO0.1.1
06/04/2018	08:03:17	98	1968	LONX	00155239478TRLO0.1.1
06/04/2018	08:04:22	101	1968	LONX	00155239607TRLO0.1.1
06/04/2018	08:04:30	107	1967.5	LONX	00155239618TRLO0.1.1
06/04/2018	08:05:01	72	1967	LONX	00155239681TRLO0.1.1
06/04/2018	08:06:18	120	1969.5	LONX	00155239877TRLO0.1.1
06/04/2018	08:06:29	84	1969	LONX	00155239892TRLO0.1.1
06/04/2018	08:08:47	250	1968.5	LONX	00155240337TRLO0.1.1
06/04/2018	08:08:47	241	1968	LONX	00155240338TRLO0.1.1
06/04/2018	08:09:51	96	1967	LONX	00155240512TRLO0.1.1
06/04/2018	08:10:28	150	1967	LONX	00155240606TRLO0.1.1
06/04/2018	08:10:28	92	1966.5	LONX	00155240607TRLO0.1.1
06/04/2018	08:11:06	90	1964.5	LONX	00155240703TRLO0.1.1
06/04/2018	08:11:26	13	1964.5	LONX	00155240757TRLO0.1.1
06/04/2018	08:12:13	102	1965	LONX	00155240849TRLO0.1.1
06/04/2018	08:12:46	114	1965	LONX	00155240913TRLO0.1.1
06/04/2018	08:13:34	46	1966.5	LONX	00155241013TRLO0.1.1
06/04/2018	08:13:34	49	1966.5	LONX	00155241014TRLO0.1.1
06/04/2018	08:13:34	109	1966	LONX	00155241015TRLO0.1.1
06/04/2018	08:14:04	35	1966	LONX	00155241073TRLO0.1.1
06/04/2018	08:14:04	67	1966	LONX	00155241074TRLO0.1.1
06/04/2018	08:14:33	110	1966	LONX	00155241155TRLO0.1.1
06/04/2018	08:15:22	134	1965.5	LONX	00155241262TRLO0.1.1
06/04/2018	08:18:01	18	1962.5	LONX	00155241639TRLO0.1.1
06/04/2018	08:18:01	269	1962.5	LONX	00155241640TRLO0.1.1
06/04/2018	08:18:24	227	1962	LONX	00155241669TRLO0.1.1
06/04/2018	08:20:26	211	1965.5	LONX	00155241958TRLO0.1.1
06/04/2018	08:20:26	229	1965	LONX	00155241959TRLO0.1.1
06/04/2018	08:23:15	292	1971.5	LONX	00155242424TRLO0.1.1
06/04/2018	08:24:18	282	1971	LONX	00155242563TRLO0.1.1
06/04/2018	08:25:14	105	1969.5	LONX	00155242688TRLO0.1.1
06/04/2018	08:25:14	30	1969.5	LONX	00155242689TRLO0.1.1
06/04/2018	08:26:21	138	1972.5	LONX	00155242917TRLO0.1.1
06/04/2018	08:26:21	53	1972.5	LONX	00155242918TRLO0.1.1
06/04/2018	08:26:36	217	1972	LONX	00155242953TRLO0.1.1
06/04/2018	08:28:32	231	1969.5	LONX	00155243334TRLO0.1.1
06/04/2018	08:28:32	89	1969	LONX	00155243335TRLO0.1.1
06/04/2018	08:28:46	47	1969	LONX	00155243359TRLO0.1.1
06/04/2018	08:29:32	38	1967	LONX	00155243500TRLO0.1.1
06/04/2018	08:30:47	130	1967	LONX	00155243655TRLO0.1.1
06/04/2018	08:30:47	94	1967	LONX	00155243656TRLO0.1.1
06/04/2018	08:30:47	6	1967	LONX	00155243657TRLO0.1.1
06/04/2018	08:31:07	137	1966.5	LONX	00155243715TRLO0.1.1
06/04/2018	08:31:07	71	1966.5	LONX	00155243716TRLO0.1.1
06/04/2018	08:32:06	11	1966.5	LONX	00155243822TRLO0.1.1
06/04/2018	08:32:06	83	1966.5	LONX	00155243823TRLO0.1.1
06/04/2018	08:32:15	136	1966	LONX	00155243840TRLO0.1.1
06/04/2018	08:32:15	2	1966	LONX	00155243841TRLO0.1.1
06/04/2018	08:33:14	105	1967	LONX	00155244006TRLO0.1.1
06/04/2018	08:34:48	178	1968.5	LONX	00155244150TRLO0.1.1
06/04/2018	08:34:48	110	1968	LONX	00155244151TRLO0.1.1
06/04/2018	08:34:56	95	1967.5	LONX	00155244174TRLO0.1.1
06/04/2018	08:36:54	193	1970.5	LONX	00155244527TRLO0.1.1
06/04/2018	08:37:31	186	1970	LONX	00155244578TRLO0.1.1
06/04/2018	08:37:46	105	1970	LONX	00155244592TRLO0.1.1
06/04/2018	08:37:46	60	1969.5	LONX	00155244593TRLO0.1.1
06/04/2018	08:38:35	106	1968.5	LONX	00155244658TRLO0.1.1
06/04/2018	08:40:36	211	1967.5	LONX	00155244818TRLO0.1.1
06/04/2018	08:42:32	82	1968.5	LONX	00155245050TRLO0.1.1
06/04/2018	08:44:14	334	1969	LONX	00155245205TRLO0.1.1
06/04/2018	08:44:14	123	1969	LONX	00155245206TRLO0.1.1
06/04/2018	08:44:15	243	1968.5	LONX	00155245209TRLO0.1.1
06/04/2018	08:44:15	57	1968.5	LONX	00155245210TRLO0.1.1
06/04/2018	08:44:16	16	1968.5	LONX	00155245211TRLO0.1.1
06/04/2018	08:45:40	18	1969.5	LONX	00155245373TRLO0.1.1
06/04/2018	08:45:50	171	1969.5	LONX	00155245386TRLO0.1.1
06/04/2018	08:46:38	115	1969.5	LONX	00155245486TRLO0.1.1
06/04/2018	08:46:48	135	1969	LONX	00155245496TRLO0.1.1
06/04/2018	08:48:45	9	1969	LONX	00155245704TRLO0.1.1
06/04/2018	08:48:46	291	1969	LONX	00155245705TRLO0.1.1
06/04/2018	08:48:46	163	1968.5	LONX	00155245706TRLO0.1.1
06/04/2018	08:51:00	130	1969.5	LONX	00155245916TRLO0.1.1
06/04/2018	08:51:00	99	1969.5	LONX	00155245917TRLO0.1.1
06/04/2018	08:51:31	229	1969	LONX	00155245967TRLO0.1.1
06/04/2018	08:54:01	290	1968.5	LONX	00155246266TRLO0.1.1
06/04/2018	08:54:16	220	1968	LONX	00155246309TRLO0.1.1
06/04/2018	08:55:10	127	1967.5	LONX	00155246410TRLO0.1.1
06/04/2018	08:57:03	292	1969.5	LONX	00155246565TRLO0.1.1
06/04/2018	08:58:22	198	1969.5	LONX	00155246741TRLO0.1.1
06/04/2018	08:58:25	167	1969	LONX	00155246743TRLO0.1.1
06/04/2018	08:58:25	17	1969	LONX	00155246744TRLO0.1.1
06/04/2018	09:00:11	299	1970	LONX	00155247020TRLO0.1.1
06/04/2018	09:02:36	149	1973.5	LONX	00155247247TRLO0.1.1
06/04/2018	09:02:36	138	1973.5	LONX	00155247248TRLO0.1.1
06/04/2018	09:03:05	351	1973	LONX	00155247287TRLO0.1.1
06/04/2018	09:03:56	103	1971	LONX	00155247408TRLO0.1.1
06/04/2018	09:06:22	327	1974	LONX	00155247658TRLO0.1.1
06/04/2018	09:06:33	316	1973.5	LONX	00155247673TRLO0.1.1
06/04/2018	09:07:26	90	1972.5	LONX	00155247775TRLO0.1.1
06/04/2018	09:09:03	260	1972	LONX	00155248049TRLO0.1.1
06/04/2018	09:09:16	140	1971.5	LONX	00155248092TRLO0.1.1
06/04/2018	09:09:53	95	1971	LONX	00155248142TRLO0.1.1
06/04/2018	09:10:51	108	1970.5	LONX	00155248225TRLO0.1.1
06/04/2018	09:13:10	180	1970	LONX	00155248553TRLO0.1.1
06/04/2018	09:13:10	126	1970	LONX	00155248554TRLO0.1.1
06/04/2018	09:15:00	200	1970	LONX	00155248770TRLO0.1.1
06/04/2018	09:15:00	141	1970	LONX	00155248771TRLO0.1.1
06/04/2018	09:15:35	292	1969.5	LONX	00155248836TRLO0.1.1
06/04/2018	09:15:44	99	1968	LONX	00155248845TRLO0.1.1
06/04/2018	09:18:11	253	1970	LONX	00155249045TRLO0.1.1
06/04/2018	09:18:34	234	1969.5	LONX	00155249090TRLO0.1.1
06/04/2018	09:19:06	134	1968	LONX	00155249163TRLO0.1.1
06/04/2018	09:21:36	354	1969	LONX	00155249510TRLO0.1.1
06/04/2018	09:22:09	100	1968.5	LONX	00155249581TRLO0.1.1
06/04/2018	09:22:21	92	1968.5	LONX	00155249603TRLO0.1.1
06/04/2018	09:24:48	192	1969.5	LONX	00155249972TRLO0.1.1
06/04/2018	09:24:48	178	1969.5	LONX	00155249973TRLO0.1.1
06/04/2018	09:25:00	237	1969	LONX	00155250029TRLO0.1.1
06/04/2018	09:25:41	92	1968.5	LONX	00155250174TRLO0.1.1
06/04/2018	09:26:20	130	1968	LONX	00155250262TRLO0.1.1
06/04/2018	09:26:54	123	1967.5	LONX	00155250286TRLO0.1.1
06/04/2018	09:27:50	70	1967	LONX	00155250380TRLO0.1.1
06/04/2018	09:30:01	268	1969.5	LONX	00155250626TRLO0.1.1
06/04/2018	09:31:17	182	1969.5	LONX	00155250795TRLO0.1.1
06/04/2018	09:31:17	20	1969.5	LONX	00155250796TRLO0.1.1
06/04/2018	09:31:17	100	1969.5	LONX	00155250797TRLO0.1.1
06/04/2018	09:32:14	138	1969	LONX	00155250945TRLO0.1.1
06/04/2018	09:32:14	64	1969	LONX	00155250946TRLO0.1.1
06/04/2018	09:33:26	107	1968.5	LONX	00155251049TRLO0.1.1
06/04/2018	09:33:26	112	1968	LONX	00155251050TRLO0.1.1
06/04/2018	09:34:05	129	1968.5	LONX	00155251131TRLO0.1.1
06/04/2018	09:34:10	100	1968	LONX	00155251137TRLO0.1.1
06/04/2018	09:34:44	104	1968	LONX	00155251157TRLO0.1.1
06/04/2018	09:34:49	82	1967.5	LONX	00155251173TRLO0.1.1
06/04/2018	09:37:13	269	1968	LONX	00155251347TRLO0.1.1
06/04/2018	09:37:25	159	1967.5	LONX	00155251371TRLO0.1.1
06/04/2018	09:39:35	282	1967.5	LONX	00155251534TRLO0.1.1
06/04/2018	09:40:00	116	1968	LONX	00155251593TRLO0.1.1
06/04/2018	09:41:46	208	1968	LONX	00155251776TRLO0.1.1
06/04/2018	09:42:56	252	1968	LONX	00155251862TRLO0.1.1
06/04/2018	09:42:56	3	1968	LONX	00155251863TRLO0.1.1
06/04/2018	09:42:56	245	1967.5	LONX	00155251864TRLO0.1.1
06/04/2018	09:45:42	172	1968.5	LONX	00155252127TRLO0.1.1
06/04/2018	09:45:42	103	1968.5	LONX	00155252128TRLO0.1.1
06/04/2018	09:46:11	225	1968	LONX	00155252198TRLO0.1.1
06/04/2018	09:47:25	159	1968.5	LONX	00155252289TRLO0.1.1
06/04/2018	09:49:09	299	1968	LONX	00155252458TRLO0.1.1
06/04/2018	09:49:09	192	1968	LONX	00155252459TRLO0.1.1
06/04/2018	09:52:44	310	1969	LONX	00155252784TRLO0.1.1
06/04/2018	09:53:45	350	1968.5	LONX	00155252861TRLO0.1.1
06/04/2018	09:54:02	148	1968	LONX	00155252881TRLO0.1.1
06/04/2018	09:54:17	104	1967.5	LONX	00155252914TRLO0.1.1
06/04/2018	09:54:56	51	1967	LONX	00155252956TRLO0.1.1
06/04/2018	09:54:56	26	1967	LONX	00155252957TRLO0.1.1
06/04/2018	09:57:07	268	1967.5	LONX	00155253181TRLO0.1.1
06/04/2018	09:58:40	206	1968.5	LONX	00155253353TRLO0.1.1
06/04/2018	09:58:40	48	1968.5	LONX	00155253354TRLO0.1.1
06/04/2018	09:58:50	177	1968	LONX	00155253391TRLO0.1.1
06/04/2018	10:00:58	234	1968	LONX	00155253562TRLO0.1.1
06/04/2018	10:01:25	171	1967.5	LONX	00155253617TRLO0.1.1
06/04/2018	10:03:12	117	1967.5	LONX	00155253780TRLO0.1.1
06/04/2018	10:03:12	87	1967.5	LONX	00155253781TRLO0.1.1
06/04/2018	10:03:25	95	1967	LONX	00155253801TRLO0.1.1
06/04/2018	10:05:13	224	1967	LONX	00155253970TRLO0.1.1
06/04/2018	10:06:32	255	1967	LONX	00155254075TRLO0.1.1
06/04/2018	10:07:34	126	1967	LONX	00155254136TRLO0.1.1
06/04/2018	10:08:26	190	1966.5	LONX	00155254200TRLO0.1.1
06/04/2018	10:08:41	29	1966.5	LONX	00155254217TRLO0.1.1
06/04/2018	10:08:41	72	1966.5	LONX	00155254218TRLO0.1.1
06/04/2018	10:08:41	90	1966.5	LONX	00155254219TRLO0.1.1
06/04/2018	10:09:00	78	1966	LONX	00155254244TRLO0.1.1
06/04/2018	10:12:27	348	1966.5	LONX	00155254541TRLO0.1.1
06/04/2018	10:13:57	258	1968	LONX	00155254675TRLO0.1.1
06/04/2018	10:14:26	317	1967.5	LONX	00155254715TRLO0.1.1
06/04/2018	10:16:27	2	1967	LONX	00155254911TRLO0.1.1
06/04/2018	10:16:41	196	1967	LONX	00155254929TRLO0.1.1
06/04/2018	10:17:26	251	1967	LONX	00155254965TRLO0.1.1
06/04/2018	10:18:53	243	1967	LONX	00155255170TRLO0.1.1
06/04/2018	10:20:13	184	1967	LONX	00155255507TRLO0.1.1
06/04/2018	10:21:06	177	1967	LONX	00155255592TRLO0.1.1
06/04/2018	10:22:40	44	1969.5	LONX	00155255772TRLO0.1.1
06/04/2018	10:23:11	285	1969.5	LONX	00155255813TRLO0.1.1
06/04/2018	10:24:13	225	1969.5	LONX	00155255921TRLO0.1.1
06/04/2018	10:25:50	243	1969	LONX	00155256050TRLO0.1.1
06/04/2018	10:26:05	100	1968.5	LONX	00155256087TRLO0.1.1
06/04/2018	10:26:05	91	1968.5	LONX	00155256088TRLO0.1.1
06/04/2018	10:26:55	95	1968.5	LONX	00155256130TRLO0.1.1
06/04/2018	10:29:30	239	1972	LONX	00155256456TRLO0.1.1
06/04/2018	10:29:30	93	1972	LONX	00155256457TRLO0.1.1
06/04/2018	10:30:13	187	1971.5	LONX	00155256535TRLO0.1.1
06/04/2018	10:32:43	223	1973	LONX	00155256768TRLO0.1.1
06/04/2018	10:32:56	273	1972.5	LONX	00155256775TRLO0.1.1
06/04/2018	10:33:36	27	1971.5	LONX	00155256814TRLO0.1.1
06/04/2018	10:33:45	69	1971.5	LONX	00155256826TRLO0.1.1
06/04/2018	10:35:32	194	1972	LONX	00155256940TRLO0.1.1
06/04/2018	10:35:32	7	1972	LONX	00155256941TRLO0.1.1
06/04/2018	10:36:49	24	1972	LONX	00155257065TRLO0.1.1
06/04/2018	10:36:49	133	1972	LONX	00155257066TRLO0.1.1
06/04/2018	10:36:50	185	1971.5	LONX	00155257067TRLO0.1.1
06/04/2018	10:38:43	112	1971	LONX	00155257207TRLO0.1.1
06/04/2018	10:39:41	253	1971.5	LONX	00155257320TRLO0.1.1
06/04/2018	10:39:41	199	1971	LONX	00155257321TRLO0.1.1
06/04/2018	10:41:35	146	1971	LONX	00155257532TRLO0.1.1
06/04/2018	10:43:43	125	1972.5	LONX	00155257681TRLO0.1.1
06/04/2018	10:43:43	152	1972.5	LONX	00155257682TRLO0.1.1
06/04/2018	10:44:50	101	1972.5	LONX	00155257748TRLO0.1.1
06/04/2018	10:45:39	210	1972	LONX	00155257811TRLO0.1.1
06/04/2018	10:45:39	77	1972	LONX	00155257812TRLO0.1.1
06/04/2018	10:47:17	167	1973	LONX	00155257892TRLO0.1.1
06/04/2018	10:47:17	206	1972.5	LONX	00155257893TRLO0.1.1
06/04/2018	10:50:43	183	1972.5	LONX	00155258298TRLO0.1.1
06/04/2018	10:50:43	106	1972.5	LONX	00155258299TRLO0.1.1
06/04/2018	10:50:43	34	1972.5	LONX	00155258300TRLO0.1.1
06/04/2018	10:51:08	234	1972	LONX	00155258368TRLO0.1.1
06/04/2018	10:51:38	86	1971.5	LONX	00155258393TRLO0.1.1
06/04/2018	10:53:49	208	1972.5	LONX	00155258558TRLO0.1.1
06/04/2018	10:53:53	110	1972	LONX	00155258561TRLO0.1.1
06/04/2018	10:53:53	61	1972	LONX	00155258562TRLO0.1.1
06/04/2018	10:55:51	150	1972	LONX	00155258675TRLO0.1.1
06/04/2018	10:57:21	194	1972.5	LONX	00155258829TRLO0.1.1
06/04/2018	10:57:21	4	1972.5	LONX	00155258830TRLO0.1.1
06/04/2018	10:58:13	207	1972	LONX	00155258879TRLO0.1.1
06/04/2018	10:58:57	71	1971.5	LONX	00155258934TRLO0.1.1
06/04/2018	10:59:42	50	1972	LONX	00155258981TRLO0.1.1
06/04/2018	10:59:42	109	1972	LONX	00155258982TRLO0.1.1
06/04/2018	11:00:58	123	1972	LONX	00155259086TRLO0.1.1
06/04/2018	11:01:22	140	1973.5	LONX	00155259113TRLO0.1.1
06/04/2018	11:01:41	98	1973	LONX	00155259130TRLO0.1.1
06/04/2018	11:02:10	75	1973	LONX	00155259177TRLO0.1.1
06/04/2018	11:02:16	100	1972.5	LONX	00155259184TRLO0.1.1
06/04/2018	11:04:10	152	1973	LONX	00155259327TRLO0.1.1
06/04/2018	11:06:06	186	1974.5	LONX	00155259462TRLO0.1.1
06/04/2018	11:07:15	100	1974.5	LONX	00155259538TRLO0.1.1
06/04/2018	11:08:07	125	1974	LONX	00155259571TRLO0.1.1
06/04/2018	11:08:07	79	1974	LONX	00155259572TRLO0.1.1
06/04/2018	11:08:16	162	1973.5	LONX	00155259579TRLO0.1.1
06/04/2018	11:09:41	136	1972.5	LONX	00155259695TRLO0.1.1
06/04/2018	11:11:22	247	1972	LONX	00155259812TRLO0.1.1
06/04/2018	11:13:02	216	1972	LONX	00155259922TRLO0.1.1
06/04/2018	11:14:10	216	1971.5	LONX	00155260033TRLO0.1.1
06/04/2018	11:15:46	233	1972	LONX	00155260118TRLO0.1.1
06/04/2018	11:17:28	243	1972	LONX	00155260223TRLO0.1.1
06/04/2018	11:17:39	156	1971.5	LONX	00155260246TRLO0.1.1
06/04/2018	11:19:54	178	1972	LONX	00155260385TRLO0.1.1
06/04/2018	11:20:12	12	1971.5	LONX	00155260407TRLO0.1.1
06/04/2018	11:20:12	111	1971.5	LONX	00155260408TRLO0.1.1
06/04/2018	11:20:12	12	1971.5	LONX	00155260409TRLO0.1.1
06/04/2018	11:22:01	155	1971.5	LONX	00155260519TRLO0.1.1
06/04/2018	11:23:25	200	1971.5	LONX	00155260624TRLO0.1.1
06/04/2018	11:23:25	53	1971.5	LONX	00155260625TRLO0.1.1
06/04/2018	11:26:35	217	1971.5	LONX	00155260841TRLO0.1.1
06/04/2018	11:26:35	106	1971.5	LONX	00155260842TRLO0.1.1
06/04/2018	11:26:35	71	1971.5	LONX	00155260843TRLO0.1.1
06/04/2018	11:26:44	174	1971	LONX	00155260856TRLO0.1.1
06/04/2018	11:29:47	92	1971	LONX	00155261050TRLO0.1.1
06/04/2018	11:29:47	94	1971	LONX	00155261051TRLO0.1.1
06/04/2018	11:30:22	197	1971	LONX	00155261087TRLO0.1.1
06/04/2018	11:31:16	121	1970.5	LONX	00155261260TRLO0.1.1
06/04/2018	11:32:21	63	1970	LONX	00155261377TRLO0.1.1
06/04/2018	11:32:21	60	1970	LONX	00155261378TRLO0.1.1
06/04/2018	11:32:35	67	1969.5	LONX	00155261406TRLO0.1.1
06/04/2018	11:35:04	119	1970	LONX	00155261532TRLO0.1.1
06/04/2018	11:35:04	97	1970	LONX	00155261534TRLO0.1.1
06/04/2018	11:35:38	89	1970	LONX	00155261577TRLO0.1.1
06/04/2018	11:35:54	115	1969.5	LONX	00155261592TRLO0.1.1
06/04/2018	11:35:54	71	1969.5	LONX	00155261593TRLO0.1.1
06/04/2018	11:35:54	83	1969.5	LONX	00155261594TRLO0.1.1
06/04/2018	11:37:10	108	1968	LONX	00155261677TRLO0.1.1
06/04/2018	11:38:05	93	1967.5	LONX	00155261754TRLO0.1.1
06/04/2018	11:38:56	116	1967.5	LONX	00155261837TRLO0.1.1
06/04/2018	11:40:45	100	1968	LONX	00155261933TRLO0.1.1
06/04/2018	11:41:29	10	1968	LONX	00155261967TRLO0.1.1
06/04/2018	11:41:29	253	1968	LONX	00155261968TRLO0.1.1
06/04/2018	11:43:29	199	1968	LONX	00155262076TRLO0.1.1
06/04/2018	11:44:40	101	1968	LONX	00155262154TRLO0.1.1
06/04/2018	11:45:42	165	1969	LONX	00155262234TRLO0.1.1
06/04/2018	11:47:09	250	1969	LONX	00155262334TRLO0.1.1
06/04/2018	11:47:59	197	1968.5	LONX	00155262425TRLO0.1.1
06/04/2018	11:49:49	202	1968	LONX	00155262558TRLO0.1.1
06/04/2018	11:49:58	159	1967.5	LONX	00155262566TRLO0.1.1
06/04/2018	11:52:06	144	1967.5	LONX	00155262714TRLO0.1.1
06/04/2018	11:54:01	136	1968	LONX	00155262825TRLO0.1.1
06/04/2018	11:54:01	92	1968	LONX	00155262826TRLO0.1.1
06/04/2018	11:55:07	140	1967.5	LONX	00155262914TRLO0.1.1
06/04/2018	11:55:53	90	1967	LONX	00155262984TRLO0.1.1
06/04/2018	11:56:01	75	1966.5	LONX	00155263018TRLO0.1.1
06/04/2018	11:58:58	71	1969	LONX	00155263300TRLO0.1.1
06/04/2018	11:58:58	215	1969	LONX	00155263301TRLO0.1.1
06/04/2018	11:59:57	106	1969	LONX	00155263363TRLO0.1.1
06/04/2018	11:59:57	69	1969	LONX	00155263364TRLO0.1.1
06/04/2018	11:59:57	24	1969.5	LONX	00155263365TRLO0.1.1
06/04/2018	12:02:28	92	1969	LONX	00155263497TRLO0.1.1
06/04/2018	12:02:29	27	1969	LONX	00155263512TRLO0.1.1
06/04/2018	12:03:26	98	1968.5	LONX	00155263591TRLO0.1.1
06/04/2018	12:03:59	150	1967.5	LONX	00155263667TRLO0.1.1
06/04/2018	12:05:00	78	1967	LONX	00155263734TRLO0.1.1
06/04/2018	12:06:41	177	1968.5	LONX	00155263831TRLO0.1.1
06/04/2018	12:06:46	46	1968	LONX	00155263840TRLO0.1.1
06/04/2018	12:06:46	13	1968	LONX	00155263841TRLO0.1.1
06/04/2018	12:06:47	46	1968	LONX	00155263842TRLO0.1.1
06/04/2018	12:09:19	8	1968	LONX	00155264033TRLO0.1.1
06/04/2018	12:09:19	226	1968	LONX	00155264034TRLO0.1.1
06/04/2018	12:09:31	139	1967.5	LONX	00155264046TRLO0.1.1
06/04/2018	12:11:24	152	1968	LONX	00155264250TRLO0.1.1
06/04/2018	12:15:24	186	1968	LONX	00155264463TRLO0.1.1
06/04/2018	12:15:24	71	1968	LONX	00155264464TRLO0.1.1
06/04/2018	12:15:24	80	1968	LONX	00155264465TRLO0.1.1
06/04/2018	12:15:58	107	1968	LONX	00155264501TRLO0.1.1
06/04/2018	12:16:45	194	1967.5	LONX	00155264542TRLO0.1.1
06/04/2018	12:16:45	79	1967.5	LONX	00155264543TRLO0.1.1
06/04/2018	12:18:47	86	1967.5	LONX	00155264675TRLO0.1.1
06/04/2018	12:18:47	85	1967.5	LONX	00155264676TRLO0.1.1
06/04/2018	12:18:47	86	1967	LONX	00155264680TRLO0.1.1
06/04/2018	12:18:47	101	1967	LONX	00155264682TRLO0.1.1
06/04/2018	12:20:19	74	1967	LONX	00155264807TRLO0.1.1
06/04/2018	12:22:08	154	1967.5	LONX	00155264931TRLO0.1.1
06/04/2018	12:22:08	14	1967.5	LONX	00155264932TRLO0.1.1
06/04/2018	12:23:36	68	1968	LONX	00155265049TRLO0.1.1
06/04/2018	12:23:36	77	1968	LONX	00155265050TRLO0.1.1
06/04/2018	12:23:36	68	1968	LONX	00155265051TRLO0.1.1
06/04/2018	12:24:37	143	1967.5	LONX	00155265134TRLO0.1.1
06/04/2018	12:26:24	209	1967.5	LONX	00155265322TRLO0.1.1
06/04/2018	12:26:24	158	1967	LONX	00155265323TRLO0.1.1
06/04/2018	12:28:20	102	1968	LONX	00155265443TRLO0.1.1
06/04/2018	12:28:20	55	1968	LONX	00155265444TRLO0.1.1
06/04/2018	12:29:23	119	1967.5	LONX	00155265518TRLO0.1.1
06/04/2018	12:31:24	101	1968.5	LONX	00155265712TRLO0.1.1
06/04/2018	12:31:30	110	1968	LONX	00155265717TRLO0.1.1
06/04/2018	12:35:12	80	1968.5	LONX	00155266003TRLO0.1.1
06/04/2018	12:35:12	70	1968.5	LONX	00155266004TRLO0.1.1
06/04/2018	12:35:12	74	1968.5	LONX	00155266006TRLO0.1.1
06/04/2018	12:35:12	71	1968.5	LONX	00155266007TRLO0.1.1
06/04/2018	12:35:17	59	1968.5	LONX	00155266014TRLO0.1.1
06/04/2018	12:35:17	82	1968.5	LONX	00155266016TRLO0.1.1
06/04/2018	12:35:17	61	1968.5	LONX	00155266018TRLO0.1.1
06/04/2018	12:35:26	45	1968	LONX	00155266030TRLO0.1.1
06/04/2018	12:35:26	102	1968	LONX	00155266031TRLO0.1.1
06/04/2018	12:37:58	156	1968	LONX	00155266329TRLO0.1.1
06/04/2018	12:37:58	128	1967.5	LONX	00155266331TRLO0.1.1
06/04/2018	12:40:03	134	1968	LONX	00155266532TRLO0.1.1
06/04/2018	12:41:01	114	1968	LONX	00155266621TRLO0.1.1
06/04/2018	12:41:37	107	1967.5	LONX	00155266664TRLO0.1.1
06/04/2018	12:43:18	128	1968	LONX	00155266797TRLO0.1.1
06/04/2018	12:43:43	152	1967.5	LONX	00155266831TRLO0.1.1
06/04/2018	12:45:33	140	1967	LONX	00155266983TRLO0.1.1
06/04/2018	12:45:33	39	1967	LONX	00155266984TRLO0.1.1
06/04/2018	12:45:33	57	1967	LONX	00155266985TRLO0.1.1
06/04/2018	12:45:33	89	1966.5	LONX	00155266986TRLO0.1.1
06/04/2018	12:46:32	118	1966	LONX	00155267085TRLO0.1.1
06/04/2018	12:46:44	72	1965	LONX	00155267112TRLO0.1.1
06/04/2018	12:48:53	57	1965.5	LONX	00155267289TRLO0.1.1
06/04/2018	12:48:53	66	1965.5	LONX	00155267290TRLO0.1.1
06/04/2018	12:50:30	177	1966	LONX	00155267473TRLO0.1.1
06/04/2018	12:50:30	135	1965.5	LONX	00155267474TRLO0.1.1
06/04/2018	12:52:30	82	1965.5	LONX	00155267600TRLO0.1.1
06/04/2018	12:52:30	51	1965.5	LONX	00155267601TRLO0.1.1
06/04/2018	12:52:56	146	1965	LONX	00155267628TRLO0.1.1
06/04/2018	12:54:35	14	1965.5	LONX	00155267826TRLO0.1.1
06/04/2018	12:54:35	104	1965.5	LONX	00155267827TRLO0.1.1
06/04/2018	12:56:11	76	1966	LONX	00155268002TRLO0.1.1
06/04/2018	12:57:36	73	1967.5	LONX	00155268094TRLO0.1.1
06/04/2018	12:57:36	181	1967.5	LONX	00155268095TRLO0.1.1
06/04/2018	12:58:47	75	1969	LONX	00155268222TRLO0.1.1
06/04/2018	12:58:47	96	1969	LONX	00155268223TRLO0.1.1
06/04/2018	12:58:47	32	1969	LONX	00155268224TRLO0.1.1
06/04/2018	12:58:47	97	1968.5	LONX	00155268225TRLO0.1.1
06/04/2018	13:02:03	11	1969	LONX	00155268523TRLO0.1.1
06/04/2018	13:04:13	46	1969	LONX	00155268714TRLO0.1.1
06/04/2018	13:04:13	103	1969	LONX	00155268715TRLO0.1.1
06/04/2018	13:04:13	78	1969	LONX	00155268716TRLO0.1.1
06/04/2018	13:04:13	46	1969	LONX	00155268717TRLO0.1.1
06/04/2018	13:04:13	28	1969	LONX	00155268718TRLO0.1.1
06/04/2018	13:04:13	71	1969	LONX	00155268719TRLO0.1.1
06/04/2018	13:04:13	72	1969	LONX	00155268720TRLO0.1.1
06/04/2018	13:04:13	73	1969	LONX	00155268721TRLO0.1.1
06/04/2018	13:04:13	78	1969	LONX	00155268724TRLO0.1.1
06/04/2018	13:04:31	118	1968.5	LONX	00155268749TRLO0.1.1
06/04/2018	13:05:46	84	1967.5	LONX	00155268814TRLO0.1.1
06/04/2018	13:05:46	33	1967.5	LONX	00155268815TRLO0.1.1
06/04/2018	13:06:34	98	1967.5	LONX	00155268871TRLO0.1.1
06/04/2018	13:06:34	31	1967.5	LONX	00155268872TRLO0.1.1
06/04/2018	13:07:50	178	1967.5	LONX	00155268987TRLO0.1.1
06/04/2018	13:11:14	81	1968.5	LONX	00155269259TRLO0.1.1
06/04/2018	13:11:14	201	1968.5	LONX	00155269260TRLO0.1.1
06/04/2018	13:11:14	7	1968.5	LONX	00155269261TRLO0.1.1
06/04/2018	13:11:14	74	1968.5	LONX	00155269262TRLO0.1.1
06/04/2018	13:11:14	128	1968	LONX	00155269263TRLO0.1.1
06/04/2018	13:12:55	126	1967.5	LONX	00155269410TRLO0.1.1
06/04/2018	13:13:50	75	1967	LONX	00155269482TRLO0.1.1
06/04/2018	13:14:43	104	1966	LONX	00155269551TRLO0.1.1
06/04/2018	13:14:43	50	1966	LONX	00155269552TRLO0.1.1
06/04/2018	13:16:26	116	1965.5	LONX	00155269774TRLO0.1.1
06/04/2018	13:16:48	88	1965	LONX	00155269815TRLO0.1.1
06/04/2018	13:16:48	82	1965	LONX	00155269816TRLO0.1.1
06/04/2018	13:17:59	137	1966	LONX	00155269938TRLO0.1.1
06/04/2018	13:17:59	81	1965.5	LONX	00155269939TRLO0.1.1
06/04/2018	13:18:54	92	1966	LONX	00155270053TRLO0.1.1
06/04/2018	13:18:54	83	1965.5	LONX	00155270054TRLO0.1.1
06/04/2018	13:20:57	146	1963.5	LONX	00155270260TRLO0.1.1
06/04/2018	13:21:49	106	1963.5	LONX	00155270338TRLO0.1.1
06/04/2018	13:22:56	98	1963	LONX	00155270450TRLO0.1.1
06/04/2018	13:22:56	92	1963	LONX	00155270451TRLO0.1.1
06/04/2018	13:22:56	83	1962.5	LONX	00155270452TRLO0.1.1
06/04/2018	13:23:36	53	1963	LONX	00155270514TRLO0.1.1
06/04/2018	13:23:36	38	1963	LONX	00155270515TRLO0.1.1
06/04/2018	13:26:05	163	1963	LONX	00155270691TRLO0.1.1
06/04/2018	13:27:23	174	1963	LONX	00155270843TRLO0.1.1
06/04/2018	13:27:23	44	1963	LONX	00155270844TRLO0.1.1
06/04/2018	13:27:23	33	1963	LONX	00155270847TRLO0.1.1
06/04/2018	13:27:23	92	1962.5	LONX	00155270852TRLO0.1.1
06/04/2018	13:29:21	163	1963.5	LONX	00155271009TRLO0.1.1
06/04/2018	13:29:48	89	1963	LONX	00155271042TRLO0.1.1
06/04/2018	13:30:03	131	1959.5	LONX	00155271143TRLO0.1.1
06/04/2018	13:31:27	82	1963	LONX	00155271446TRLO0.1.1
06/04/2018	13:31:27	82	1962.5	LONX	00155271447TRLO0.1.1
06/04/2018	13:32:02	82	1963	LONX	00155271598TRLO0.1.1
06/04/2018	13:32:31	95	1963.5	LONX	00155271693TRLO0.1.1
06/04/2018	13:33:19	9	1962.5	LONX	00155271817TRLO0.1.1
06/04/2018	13:33:19	84	1962.5	LONX	00155271818TRLO0.1.1
06/04/2018	13:34:06	100	1960.5	LONX	00155271950TRLO0.1.1
06/04/2018	13:35:48	140	1960.5	LONX	00155272182TRLO0.1.1
06/04/2018	13:35:48	66	1960	LONX	00155272188TRLO0.1.1
06/04/2018	13:35:52	13	1960	LONX	00155272203TRLO0.1.1
06/04/2018	13:36:41	68	1959.5	LONX	00155272306TRLO0.1.1
06/04/2018	13:36:41	54	1959.5	LONX	00155272307TRLO0.1.1
06/04/2018	13:37:31	81	1960.5	LONX	00155272450TRLO0.1.1
06/04/2018	13:37:31	11	1960	LONX	00155272451TRLO0.1.1
06/04/2018	13:37:31	66	1960	LONX	00155272452TRLO0.1.1
06/04/2018	13:37:31	11	1960	LONX	00155272453TRLO0.1.1
06/04/2018	13:39:42	110	1962	LONX	00155272728TRLO0.1.1
06/04/2018	13:39:42	136	1961.5	LONX	00155272729TRLO0.1.1
06/04/2018	13:41:58	80	1962.5	LONX	00155272956TRLO0.1.1
06/04/2018	13:42:44	81	1963.5	LONX	00155273061TRLO0.1.1
06/04/2018	13:42:53	74	1963.5	LONX	00155273081TRLO0.1.1
06/04/2018	13:43:27	108	1963	LONX	00155273188TRLO0.1.1
06/04/2018	13:43:28	72	1963	LONX	00155273189TRLO0.1.1
06/04/2018	13:44:21	114	1962.5	LONX	00155273270TRLO0.1.1
06/04/2018	13:45:31	74	1965	LONX	00155273425TRLO0.1.1
06/04/2018	13:46:05	32	1964	LONX	00155273506TRLO0.1.1
06/04/2018	13:46:05	85	1964	LONX	00155273508TRLO0.1.1
06/04/2018	13:46:05	85	1964	LONX	00155273509TRLO0.1.1
06/04/2018	13:46:05	105	1963.5	LONX	00155273510TRLO0.1.1
06/04/2018	13:48:02	89	1965.5	LONX	00155273724TRLO0.1.1
06/04/2018	13:48:12	71	1965	LONX	00155273772TRLO0.1.1
06/04/2018	13:48:12	65	1965	LONX	00155273773TRLO0.1.1
06/04/2018	13:49:44	150	1966	LONX	00155273962TRLO0.1.1
06/04/2018	13:50:45	67	1965.5	LONX	00155274106TRLO0.1.1
06/04/2018	13:50:45	14	1965.5	LONX	00155274107TRLO0.1.1
06/04/2018	13:51:17	1	1965.5	LONX	00155274181TRLO0.1.1
06/04/2018	13:51:17	73	1965.5	LONX	00155274182TRLO0.1.1
06/04/2018	13:51:17	83	1965	LONX	00155274183TRLO0.1.1
06/04/2018	13:52:11	75	1964.5	LONX	00155274260TRLO0.1.1
06/04/2018	13:52:43	8	1964	LONX	00155274306TRLO0.1.1
06/04/2018	13:52:43	66	1964	LONX	00155274307TRLO0.1.1
06/04/2018	13:53:21	60	1964.5	LONX	00155274384TRLO0.1.1
06/04/2018	13:53:21	81	1964.5	LONX	00155274385TRLO0.1.1
06/04/2018	13:53:25	79	1964	LONX	00155274387TRLO0.1.1
06/04/2018	13:53:25	99	1964	LONX	00155274388TRLO0.1.1
06/04/2018	13:55:08	73	1963.5	LONX	00155274659TRLO0.1.1
06/04/2018	13:55:12	134	1962.5	LONX	00155274680TRLO0.1.1
06/04/2018	13:56:39	71	1964	LONX	00155274860TRLO0.1.1
06/04/2018	13:56:39	93	1964	LONX	00155274861TRLO0.1.1
06/04/2018	13:56:39	13	1964	LONX	00155274862TRLO0.1.1
06/04/2018	13:56:39	107	1963.5	LONX	00155274863TRLO0.1.1
06/04/2018	13:56:44	92	1962.5	LONX	00155274869TRLO0.1.1
06/04/2018	13:58:48	74	1964.5	LONX	00155275176TRLO0.1.1
06/04/2018	13:58:48	83	1964.5	LONX	00155275177TRLO0.1.1
06/04/2018	14:00:11	90	1965.5	LONX	00155275343TRLO0.1.1
06/04/2018	14:01:06	46	1965.5	LONX	00155275433TRLO0.1.1
06/04/2018	14:01:06	85	1965.5	LONX	00155275434TRLO0.1.1
06/04/2018	14:01:06	80	1965.5	LONX	00155275435TRLO0.1.1
06/04/2018	14:01:06	70	1965.5	LONX	00155275437TRLO0.1.1
06/04/2018	14:01:06	52	1965	LONX	00155275438TRLO0.1.1
06/04/2018	14:01:06	75	1965	LONX	00155275439TRLO0.1.1
06/04/2018	14:03:09	55	1966	LONX	00155275640TRLO0.1.1
06/04/2018	14:03:09	31	1966	LONX	00155275641TRLO0.1.1
06/04/2018	14:03:55	82	1966.5	LONX	00155275714TRLO0.1.1
06/04/2018	14:04:11	72	1966.5	LONX	00155275744TRLO0.1.1
06/04/2018	14:04:26	78	1966	LONX	00155275781TRLO0.1.1
06/04/2018	14:04:26	86	1966	LONX	00155275782TRLO0.1.1
06/04/2018	14:04:51	90	1965.5	LONX	00155275866TRLO0.1.1
06/04/2018	14:05:35	112	1964.5	LONX	00155275952TRLO0.1.1
06/04/2018	14:05:35	72	1964.5	LONX	00155275953TRLO0.1.1
06/04/2018	14:07:14	95	1965.5	LONX	00155276182TRLO0.1.1
06/04/2018	14:08:14	164	1966	LONX	00155276272TRLO0.1.1
06/04/2018	14:09:10	47	1966	LONX	00155276336TRLO0.1.1
06/04/2018	14:09:10	37	1966	LONX	00155276337TRLO0.1.1
06/04/2018	14:10:17	70	1967	LONX	00155276468TRLO0.1.1
06/04/2018	14:10:17	70	1967	LONX	00155276469TRLO0.1.1
06/04/2018	14:10:23	148	1966.5	LONX	00155276478TRLO0.1.1
06/04/2018	14:10:23	70	1966.5	LONX	00155276479TRLO0.1.1
06/04/2018	14:10:23	70	1966.5	LONX	00155276480TRLO0.1.1
06/04/2018	14:10:45	90	1965.5	LONX	00155276502TRLO0.1.1
06/04/2018	14:12:31	152	1967	LONX	00155276672TRLO0.1.1
06/04/2018	14:13:51	219	1967.5	LONX	00155276834TRLO0.1.1
06/04/2018	14:14:43	12	1967.5	LONX	00155276947TRLO0.1.1
06/04/2018	14:14:43	64	1967.5	LONX	00155276948TRLO0.1.1
06/04/2018	14:14:43	114	1967.5	LONX	00155276949TRLO0.1.1
06/04/2018	14:14:43	76	1967.5	LONX	00155276950TRLO0.1.1
06/04/2018	14:14:44	114	1967	LONX	00155276953TRLO0.1.1
06/04/2018	14:16:09	118	1965.5	LONX	00155277093TRLO0.1.1
06/04/2018	14:16:09	72	1965.5	LONX	00155277094TRLO0.1.1
06/04/2018	14:16:34	96	1965	LONX	00155277135TRLO0.1.1
06/04/2018	14:19:17	78	1965.5	LONX	00155277550TRLO0.1.1
06/04/2018	14:19:17	70	1965.5	LONX	00155277551TRLO0.1.1
06/04/2018	14:19:17	70	1965.5	LONX	00155277552TRLO0.1.1
06/04/2018	14:19:17	72	1965.5	LONX	00155277553TRLO0.1.1
06/04/2018	14:19:17	85	1965.5	LONX	00155277554TRLO0.1.1
06/04/2018	14:20:27	83	1967	LONX	00155277732TRLO0.1.1
06/04/2018	14:20:27	81	1967	LONX	00155277733TRLO0.1.1
06/04/2018	14:21:42	74	1968	LONX	00155277856TRLO0.1.1
06/04/2018	14:21:53	74	1968	LONX	00155277874TRLO0.1.1
06/04/2018	14:23:04	103	1969	LONX	00155278046TRLO0.1.1
06/04/2018	14:23:04	193	1969	LONX	00155278047TRLO0.1.1
06/04/2018	14:24:15	222	1971.5	LONX	00155278203TRLO0.1.1
06/04/2018	14:24:15	137	1971.5	LONX	00155278204TRLO0.1.1
06/04/2018	14:24:19	38	1971	LONX	00155278226TRLO0.1.1
06/04/2018	14:24:19	50	1971	LONX	00155278227TRLO0.1.1
06/04/2018	14:25:50	100	1970.5	LONX	00155278426TRLO0.1.1
06/04/2018	14:25:59	62	1970	LONX	00155278437TRLO0.1.1
06/04/2018	14:27:26	79	1971.5	LONX	00155278634TRLO0.1.1
06/04/2018	14:27:52	113	1972	LONX	00155278745TRLO0.1.1
06/04/2018	14:27:52	61	1972	LONX	00155278746TRLO0.1.1
06/04/2018	14:28:22	91	1971.5	LONX	00155278840TRLO0.1.1
06/04/2018	14:28:22	81	1971.5	LONX	00155278841TRLO0.1.1
06/04/2018	14:28:22	81	1971	LONX	00155278842TRLO0.1.1
06/04/2018	14:29:44	81	1971.5	LONX	00155279094TRLO0.1.1
06/04/2018	14:30:10	110	1970.5	LONX	00155279341TRLO0.1.1
06/04/2018	14:30:10	75	1970.5	LONX	00155279342TRLO0.1.1
06/04/2018	14:30:43	60	1970	LONX	00155279557TRLO0.1.1
06/04/2018	14:31:26	252	1972	LONX	00155279762TRLO0.1.1
06/04/2018	14:31:26	107	1972	LONX	00155279763TRLO0.1.1
06/04/2018	14:31:28	61	1971.5	LONX	00155279768TRLO0.1.1
06/04/2018	14:32:02	140	1971	LONX	00155279961TRLO0.1.1
06/04/2018	14:32:02	85	1971	LONX	00155279962TRLO0.1.1
06/04/2018	14:32:11	55	1970.5	LONX	00155279999TRLO0.1.1
06/04/2018	14:33:58	90	1971	LONX	00155280545TRLO0.1.1
06/04/2018	14:33:58	88	1971	LONX	00155280546TRLO0.1.1
06/04/2018	14:33:58	104	1971	LONX	00155280547TRLO0.1.1
06/04/2018	14:33:58	113	1970.5	LONX	00155280548TRLO0.1.1
06/04/2018	14:34:48	86	1970	LONX	00155280717TRLO0.1.1
06/04/2018	14:35:42	51	1969.5	LONX	00155280998TRLO0.1.1
06/04/2018	14:35:42	69	1969.5	LONX	00155280999TRLO0.1.1
06/04/2018	14:36:53	80	1970.5	LONX	00155281305TRLO0.1.1
06/04/2018	14:36:53	94	1970.5	LONX	00155281307TRLO0.1.1
06/04/2018	14:36:55	66	1970	LONX	00155281321TRLO0.1.1
06/04/2018	14:38:27	91	1971	LONX	00155281641TRLO0.1.1
06/04/2018	14:38:27	1	1971	LONX	00155281642TRLO0.1.1
06/04/2018	14:38:42	158	1972	LONX	00155281754TRLO0.1.1
06/04/2018	14:39:03	71	1971.5	LONX	00155281833TRLO0.1.1
06/04/2018	14:39:03	169	1971.5	LONX	00155281834TRLO0.1.1
06/04/2018	14:39:51	90	1971.5	LONX	00155282179TRLO0.1.1
06/04/2018	14:40:33	90	1971.5	LONX	00155282348TRLO0.1.1
06/04/2018	14:40:59	52	1971	LONX	00155282449TRLO0.1.1
06/04/2018	14:40:59	76	1971	LONX	00155282450TRLO0.1.1
06/04/2018	14:41:49	16	1971	LONX	00155282678TRLO0.1.1
06/04/2018	14:41:49	60	1971	LONX	00155282679TRLO0.1.1
06/04/2018	14:41:49	77	1971	LONX	00155282680TRLO0.1.1
06/04/2018	14:43:05	178	1972	LONX	00155283070TRLO0.1.1
06/04/2018	14:43:12	73	1971	LONX	00155283136TRLO0.1.1
06/04/2018	14:43:12	80	1971	LONX	00155283137TRLO0.1.1
06/04/2018	14:43:21	66	1970.5	LONX	00155283164TRLO0.1.1
06/04/2018	14:43:38	126	1970	LONX	00155283207TRLO0.1.1
06/04/2018	14:44:07	143	1970	LONX	00155283340TRLO0.1.1
06/04/2018	14:45:12	37	1971	LONX	00155283657TRLO0.1.1
06/04/2018	14:45:12	44	1971	LONX	00155283658TRLO0.1.1
06/04/2018	14:46:29	243	1973	LONX	00155284025TRLO0.1.1
06/04/2018	14:46:42	108	1972	LONX	00155284086TRLO0.1.1
06/04/2018	14:46:48	62	1971.5	LONX	00155284105TRLO0.1.1
06/04/2018	14:48:01	71	1972	LONX	00155284386TRLO0.1.1
06/04/2018	14:49:10	320	1976.5	LONX	00155284845TRLO0.1.1
06/04/2018	14:49:10	102	1976.5	LONX	00155284846TRLO0.1.1
06/04/2018	14:50:21	164	1978	LONX	00155285287TRLO0.1.1
06/04/2018	14:51:30	81	1981	LONX	00155285672TRLO0.1.1
06/04/2018	14:51:47	292	1981.5	LONX	00155285798TRLO0.1.1
06/04/2018	14:52:10	71	1981.5	LONX	00155285894TRLO0.1.1
06/04/2018	14:52:15	69	1981	LONX	00155285922TRLO0.1.1
06/04/2018	14:52:23	85	1980.5	LONX	00155285952TRLO0.1.1
06/04/2018	14:53:37	71	1981.5	LONX	00155286378TRLO0.1.1
06/04/2018	14:53:55	10	1981.5	LONX	00155286477TRLO0.1.1
06/04/2018	14:53:55	67	1981.5	LONX	00155286478TRLO0.1.1
06/04/2018	14:54:41	97	1982.5	LONX	00155286644TRLO0.1.1
06/04/2018	14:54:41	237	1982.5	LONX	00155286646TRLO0.1.1
06/04/2018	14:55:09	61	1982	LONX	00155286817TRLO0.1.1
06/04/2018	14:55:30	84	1981.5	LONX	00155286900TRLO0.1.1
06/04/2018	14:55:30	70	1981	LONX	00155286906TRLO0.1.1
06/04/2018	14:56:20	71	1981	LONX	00155287103TRLO0.1.1
06/04/2018	14:56:20	88	1981	LONX	00155287104TRLO0.1.1
06/04/2018	14:56:23	21	1980.5	LONX	00155287123TRLO0.1.1
06/04/2018	14:56:23	33	1980.5	LONX	00155287124TRLO0.1.1
06/04/2018	14:57:51	73	1980.5	LONX	00155287464TRLO0.1.1
06/04/2018	14:57:57	83	1980	LONX	00155287491TRLO0.1.1
06/04/2018	14:57:57	90	1980	LONX	00155287492TRLO0.1.1
06/04/2018	14:57:57	82	1980	LONX	00155287493TRLO0.1.1
06/04/2018	14:57:58	98	1979.5	LONX	00155287499TRLO0.1.1
06/04/2018	14:58:21	90	1979	LONX	00155287606TRLO0.1.1
06/04/2018	14:59:56	162	1979	LONX	00155288053TRLO0.1.1
06/04/2018	14:59:58	92	1978	LONX	00155288078TRLO0.1.1
06/04/2018	15:00:38	88	1980	LONX	00155288267TRLO0.1.1
06/04/2018	15:00:38	98	1980	LONX	00155288268TRLO0.1.1
06/04/2018	15:00:39	56	1979.5	LONX	00155288269TRLO0.1.1
06/04/2018	15:01:02	116	1979	LONX	00155288386TRLO0.1.1
06/04/2018	15:02:10	80	1978	LONX	00155288634TRLO0.1.1
06/04/2018	15:02:10	76	1978	LONX	00155288635TRLO0.1.1
06/04/2018	15:02:42	92	1977.5	LONX	00155288732TRLO0.1.1
06/04/2018	15:02:42	84	1977.5	LONX	00155288733TRLO0.1.1
06/04/2018	15:03:19	96	1977	LONX	00155288850TRLO0.1.1
06/04/2018	15:03:19	70	1976.5	LONX	00155288851TRLO0.1.1
06/04/2018	15:04:17	166	1975	LONX	00155289104TRLO0.1.1
06/04/2018	15:04:33	80	1975	LONX	00155289168TRLO0.1.1
06/04/2018	15:04:39	74	1974.5	LONX	00155289220TRLO0.1.1
06/04/2018	15:05:29	158	1975	LONX	00155289455TRLO0.1.1
06/04/2018	15:05:43	73	1974.5	LONX	00155289509TRLO0.1.1
06/04/2018	15:06:17	84	1973.5	LONX	00155289639TRLO0.1.1
06/04/2018	15:06:17	80	1973.5	LONX	00155289640TRLO0.1.1
06/04/2018	15:07:16	67	1972	LONX	00155289868TRLO0.1.1
06/04/2018	15:07:16	82	1972	LONX	00155289869TRLO0.1.1
06/04/2018	15:07:16	76	1972	LONX	00155289872TRLO0.1.1
06/04/2018	15:07:16	79	1972	LONX	00155289873TRLO0.1.1
06/04/2018	15:07:40	79	1971.5	LONX	00155290097TRLO0.1.1
06/04/2018	15:08:54	284	1973	LONX	00155290449TRLO0.1.1
06/04/2018	15:09:06	82	1973	LONX	00155290507TRLO0.1.1
06/04/2018	15:10:15	73	1973.5	LONX	00155290778TRLO0.1.1
06/04/2018	15:10:32	36	1973	LONX	00155290924TRLO0.1.1
06/04/2018	15:10:32	108	1973	LONX	00155290925TRLO0.1.1
06/04/2018	15:10:32	83	1973	LONX	00155290926TRLO0.1.1
06/04/2018	15:10:39	90	1972	LONX	00155290951TRLO0.1.1
06/04/2018	15:10:51	125	1972	LONX	00155290979TRLO0.1.1
06/04/2018	15:12:52	67	1974	LONX	00155291669TRLO0.1.1
06/04/2018	15:13:41	153	1975.5	LONX	00155291958TRLO0.1.1
06/04/2018	15:13:56	386	1975	LONX	00155292003TRLO0.1.1
06/04/2018	15:13:56	59	1975	LONX	00155292004TRLO0.1.1
06/04/2018	15:13:56	89	1975	LONX	00155292005TRLO0.1.1
06/04/2018	15:14:30	74	1972.5	LONX	00155292206TRLO0.1.1
06/04/2018	15:15:25	78	1973	LONX	00155292423TRLO0.1.1
06/04/2018	15:15:29	90	1972.5	LONX	00155292429TRLO0.1.1
06/04/2018	15:15:29	79	1972.5	LONX	00155292430TRLO0.1.1
06/04/2018	15:15:50	84	1972.5	LONX	00155292515TRLO0.1.1
06/04/2018	15:16:47	146	1972.5	LONX	00155292790TRLO0.1.1
06/04/2018	15:16:47	100	1972.5	LONX	00155292791TRLO0.1.1
06/04/2018	15:16:47	79	1972.5	LONX	00155292792TRLO0.1.1
06/04/2018	15:16:47	81	1972.5	LONX	00155292793TRLO0.1.1
06/04/2018	15:18:38	375	1975	LONX	00155293392TRLO0.1.1
06/04/2018	15:19:31	70	1975	LONX	00155293647TRLO0.1.1
06/04/2018	15:19:31	33	1975	LONX	00155293648TRLO0.1.1
06/04/2018	15:19:31	107	1975	LONX	00155293649TRLO0.1.1
06/04/2018	15:20:50	72	1976.5	LONX	00155294010TRLO0.1.1
06/04/2018	15:20:50	1	1976.5	LONX	00155294011TRLO0.1.1
06/04/2018	15:20:50	257	1976.5	LONX	00155294012TRLO0.1.1
06/04/2018	15:20:50	72	1976.5	LONX	00155294013TRLO0.1.1
06/04/2018	15:20:50	70	1976.5	LONX	00155294014TRLO0.1.1
06/04/2018	15:20:50	76	1976	LONX	00155294015TRLO0.1.1
06/04/2018	15:21:24	153	1975.5	LONX	00155294100TRLO0.1.1
06/04/2018	15:21:45	73	1975	LONX	00155294175TRLO0.1.1
06/04/2018	15:22:09	89	1974.5	LONX	00155294250TRLO0.1.1
06/04/2018	15:23:51	90	1973	LONX	00155294698TRLO0.1.1
06/04/2018	15:23:51	126	1973	LONX	00155294699TRLO0.1.1
06/04/2018	15:23:51	75	1973	LONX	00155294700TRLO0.1.1
06/04/2018	15:23:51	75	1973	LONX	00155294701TRLO0.1.1
06/04/2018	15:23:51	75	1973	LONX	00155294703TRLO0.1.1
06/04/2018	15:24:03	1	1972.5	LONX	00155294757TRLO0.1.1
06/04/2018	15:24:03	80	1972.5	LONX	00155294758TRLO0.1.1
06/04/2018	15:24:25	136	1972	LONX	00155294859TRLO0.1.1
06/04/2018	15:24:25	73	1972	LONX	00155294860TRLO0.1.1
06/04/2018	15:25:46	86	1972	LONX	00155295243TRLO0.1.1
06/04/2018	15:25:46	87	1972	LONX	00155295244TRLO0.1.1
06/04/2018	15:25:46	87	1972	LONX	00155295245TRLO0.1.1
06/04/2018	15:26:49	72	1973	LONX	00155295539TRLO0.1.1
06/04/2018	15:26:49	234	1973	LONX	00155295540TRLO0.1.1
06/04/2018	15:27:25	144	1974.5	LONX	00155295720TRLO0.1.1
06/04/2018	15:27:49	89	1975.5	LONX	00155295821TRLO0.1.1
06/04/2018	15:28:06	82	1974.5	LONX	00155295912TRLO0.1.1
06/04/2018	15:28:06	77	1974.5	LONX	00155295913TRLO0.1.1
06/04/2018	15:28:37	72	1974.5	LONX	00155296118TRLO0.1.1
06/04/2018	15:28:37	70	1974.5	LONX	00155296120TRLO0.1.1
06/04/2018	15:29:23	77	1974.5	LONX	00155296320TRLO0.1.1
06/04/2018	15:29:23	90	1974.5	LONX	00155296321TRLO0.1.1
06/04/2018	15:29:23	72	1974.5	LONX	00155296322TRLO0.1.1
06/04/2018	15:29:24	68	1974	LONX	00155296331TRLO0.1.1
06/04/2018	15:31:09	284	1975	LONX	00155296820TRLO0.1.1
06/04/2018	15:31:09	88	1975	LONX	00155296821TRLO0.1.1
06/04/2018	15:31:09	80	1975	LONX	00155296822TRLO0.1.1
06/04/2018	15:31:09	72	1975	LONX	00155296823TRLO0.1.1
06/04/2018	15:31:13	80	1974	LONX	00155296846TRLO0.1.1
06/04/2018	15:31:52	84	1974	LONX	00155297010TRLO0.1.1
06/04/2018	15:31:52	84	1974	LONX	00155297013TRLO0.1.1
06/04/2018	15:32:56	77	1974	LONX	00155297264TRLO0.1.1
06/04/2018	15:33:08	84	1973.5	LONX	00155297314TRLO0.1.1
06/04/2018	15:33:08	148	1973.5	LONX	00155297315TRLO0.1.1
06/04/2018	15:33:08	80	1973.5	LONX	00155297316TRLO0.1.1
06/04/2018	15:33:44	145	1972.5	LONX	00155297475TRLO0.1.1
06/04/2018	15:33:44	79	1972.5	LONX	00155297477TRLO0.1.1
06/04/2018	15:34:31	66	1970.5	LONX	00155297655TRLO0.1.1
06/04/2018	15:34:31	12	1970.5	LONX	00155297656TRLO0.1.1
06/04/2018	15:34:31	78	1970.5	LONX	00155297657TRLO0.1.1
06/04/2018	15:34:47	71	1970.5	LONX	00155297749TRLO0.1.1
06/04/2018	15:35:24	76	1971	LONX	00155297925TRLO0.1.1
06/04/2018	15:35:24	69	1971	LONX	00155297926TRLO0.1.1
06/04/2018	15:35:24	73	1971	LONX	00155297927TRLO0.1.1
06/04/2018	15:35:24	71	1971	LONX	00155297928TRLO0.1.1
06/04/2018	15:36:01	44	1970.5	LONX	00155298060TRLO0.1.1
06/04/2018	15:36:01	39	1970.5	LONX	00155298061TRLO0.1.1
06/04/2018	15:36:01	77	1970.5	LONX	00155298062TRLO0.1.1
06/04/2018	15:36:18	74	1970	LONX	00155298103TRLO0.1.1
06/04/2018	15:36:26	76	1969.5	LONX	00155298120TRLO0.1.1
06/04/2018	15:37:30	78	1970.5	LONX	00155298344TRLO0.1.1
06/04/2018	15:37:51	308	1971.5	LONX	00155298459TRLO0.1.1
06/04/2018	15:38:19	84	1973	LONX	00155298597TRLO0.1.1
06/04/2018	15:38:19	92	1973	LONX	00155298598TRLO0.1.1
06/04/2018	15:38:21	60	1972.5	LONX	00155298610TRLO0.1.1
06/04/2018	15:39:05	80	1972.5	LONX	00155298780TRLO0.1.1
06/04/2018	15:39:14	88	1971.5	LONX	00155298817TRLO0.1.1
06/04/2018	15:39:14	88	1971.5	LONX	00155298819TRLO0.1.1
06/04/2018	15:40:03	228	1971	LONX	00155299026TRLO0.1.1
06/04/2018	15:40:22	77	1970.5	LONX	00155299090TRLO0.1.1
06/04/2018	15:40:56	74	1970.5	LONX	00155299224TRLO0.1.1
06/04/2018	15:41:06	210	1970.5	LONX	00155299256TRLO0.1.1
06/04/2018	15:41:53	21	1971	LONX	00155299439TRLO0.1.1
06/04/2018	15:41:53	231	1971	LONX	00155299440TRLO0.1.1
06/04/2018	15:41:53	84	1971	LONX	00155299441TRLO0.1.1
06/04/2018	15:42:59	70	1971	LONX	00155299676TRLO0.1.1
06/04/2018	15:42:59	91	1971	LONX	00155299677TRLO0.1.1
06/04/2018	15:42:59	49	1971	LONX	00155299678TRLO0.1.1
06/04/2018	15:43:06	140	1970.5	LONX	00155299699TRLO0.1.1
06/04/2018	15:43:06	88	1970.5	LONX	00155299700TRLO0.1.1
06/04/2018	15:43:57	79	1970.5	LONX	00155299896TRLO0.1.1
06/04/2018	15:43:57	80	1970.5	LONX	00155299897TRLO0.1.1
06/04/2018	15:43:57	70	1970.5	LONX	00155299898TRLO0.1.1
06/04/2018	15:43:57	6	1970.5	LONX	00155299899TRLO0.1.1
06/04/2018	15:44:28	9	1971.5	LONX	00155300067TRLO0.1.1
06/04/2018	15:44:28	62	1971.5	LONX	00155300068TRLO0.1.1
06/04/2018	15:44:39	70	1971.5	LONX	00155300107TRLO0.1.1
06/04/2018	15:44:39	88	1971	LONX	00155300108TRLO0.1.1
06/04/2018	15:45:26	71	1972	LONX	00155300250TRLO0.1.1
06/04/2018	15:45:27	82	1971.5	LONX	00155300260TRLO0.1.1
06/04/2018	15:45:44	38	1971	LONX	00155300341TRLO0.1.1
06/04/2018	15:45:53	102	1971	LONX	00155300380TRLO0.1.1
06/04/2018	15:45:53	65	1971	LONX	00155300381TRLO0.1.1
06/04/2018	15:46:14	81	1971	LONX	00155300446TRLO0.1.1
06/04/2018	15:46:44	152	1971	LONX	00155300528TRLO0.1.1
06/04/2018	15:46:44	70	1971	LONX	00155300529TRLO0.1.1
06/04/2018	15:47:09	75	1970.5	LONX	00155300648TRLO0.1.1
06/04/2018	15:47:09	75	1970.5	LONX	00155300649TRLO0.1.1
06/04/2018	15:47:09	83	1970.5	LONX	00155300650TRLO0.1.1
06/04/2018	15:48:02	86	1970	LONX	00155300867TRLO0.1.1
06/04/2018	15:48:02	78	1970	LONX	00155300868TRLO0.1.1
06/04/2018	15:48:02	85	1970	LONX	00155300869TRLO0.1.1
06/04/2018	15:48:09	86	1970	LONX	00155300895TRLO0.1.1
06/04/2018	15:49:11	77	1971	LONX	00155301114TRLO0.1.1
06/04/2018	15:49:18	111	1971	LONX	00155301145TRLO0.1.1
06/04/2018	15:49:18	172	1971	LONX	00155301146TRLO0.1.1
06/04/2018	15:49:52	61	1970.5	LONX	00155301279TRLO0.1.1
06/04/2018	15:49:52	78	1970.5	LONX	00155301280TRLO0.1.1
06/04/2018	15:49:54	78	1970.5	LONX	00155301281TRLO0.1.1
06/04/2018	15:49:54	77	1970.5	LONX	00155301282TRLO0.1.1
06/04/2018	15:50:12	78	1970	LONX	00155301379TRLO0.1.1
06/04/2018	15:51:30	375	1972	LONX	00155301731TRLO0.1.1
06/04/2018	15:51:41	85	1971.5	LONX	00155301771TRLO0.1.1
06/04/2018	15:51:41	5	1971.5	LONX	00155301772TRLO0.1.1
06/04/2018	15:51:41	90	1971.5	LONX	00155301773TRLO0.1.1
06/04/2018	15:52:09	78	1971	LONX	00155301865TRLO0.1.1
06/04/2018	15:52:41	72	1971	LONX	00155301985TRLO0.1.1
06/04/2018	15:52:41	73	1971	LONX	00155301986TRLO0.1.1
06/04/2018	15:52:41	77	1971	LONX	00155301987TRLO0.1.1
06/04/2018	15:53:00	79	1971	LONX	00155302046TRLO0.1.1
06/04/2018	15:53:10	95	1970.5	LONX	00155302077TRLO0.1.1
06/04/2018	15:53:36	72	1970	LONX	00155302188TRLO0.1.1
06/04/2018	15:53:36	72	1970	LONX	00155302189TRLO0.1.1
06/04/2018	15:53:36	83	1970	LONX	00155302190TRLO0.1.1
06/04/2018	15:53:50	156	1970	LONX	00155302235TRLO0.1.1
06/04/2018	15:54:23	77	1970	LONX	00155302368TRLO0.1.1
06/04/2018	15:54:23	71	1970	LONX	00155302369TRLO0.1.1
06/04/2018	15:54:49	70	1968.5	LONX	00155302498TRLO0.1.1
06/04/2018	15:54:54	89	1968	LONX	00155302522TRLO0.1.1
06/04/2018	15:55:15	75	1968.5	LONX	00155302635TRLO0.1.1
06/04/2018	15:55:15	4	1968.5	LONX	00155302636TRLO0.1.1
06/04/2018	15:55:55	93	1968.5	LONX	00155302799TRLO0.1.1
06/04/2018	15:56:06	178	1968.5	LONX	00155302862TRLO0.1.1
06/04/2018	15:56:12	55	1968	LONX	00155302887TRLO0.1.1
06/04/2018	15:56:12	81	1968	LONX	00155302888TRLO0.1.1
06/04/2018	15:56:17	71	1968	LONX	00155302908TRLO0.1.1
06/04/2018	15:57:24	255	1970	LONX	00155303217TRLO0.1.1
06/04/2018	15:57:24	75	1970	LONX	00155303218TRLO0.1.1
06/04/2018	15:57:59	79	1970	LONX	00155303340TRLO0.1.1
06/04/2018	15:57:59	52	1970	LONX	00155303341TRLO0.1.1
06/04/2018	15:57:59	28	1970	LONX	00155303342TRLO0.1.1
06/04/2018	15:58:30	115	1970.5	LONX	00155303467TRLO0.1.1
06/04/2018	15:58:30	45	1970.5	LONX	00155303468TRLO0.1.1
06/04/2018	15:58:30	72	1970.5	LONX	00155303469TRLO0.1.1
06/04/2018	15:58:30	89	1970.5	LONX	00155303470TRLO0.1.1
06/04/2018	15:59:12	90	1971	LONX	00155303646TRLO0.1.1
06/04/2018	15:59:15	88	1970.5	LONX	00155303659TRLO0.1.1
06/04/2018	15:59:16	162	1970.5	LONX	00155303660TRLO0.1.1
06/04/2018	16:00:00	81	1970.5	LONX	00155303978TRLO0.1.1
06/04/2018	16:00:16	90	1969.5	LONX	00155304081TRLO0.1.1
06/04/2018	16:00:16	158	1969.5	LONX	00155304082TRLO0.1.1
06/04/2018	16:00:41	87	1969	LONX	00155304223TRLO0.1.1
06/04/2018	16:00:57	156	1969	LONX	00155304269TRLO0.1.1
06/04/2018	16:01:08	77	1968.5	LONX	00155304322TRLO0.1.1
06/04/2018	16:01:35	154	1970	LONX	00155304493TRLO0.1.1
06/04/2018	16:02:10	97	1969	LONX	00155304622TRLO0.1.1
06/04/2018	16:02:10	140	1969	LONX	00155304623TRLO0.1.1
06/04/2018	16:02:10	24	1969	LONX	00155304624TRLO0.1.1
06/04/2018	16:02:10	39	1969	LONX	00155304625TRLO0.1.1
06/04/2018	16:02:10	23	1969	LONX	00155304626TRLO0.1.1
06/04/2018	16:02:12	83	1968.5	LONX	00155304642TRLO0.1.1
06/04/2018	16:02:32	87	1969.5	LONX	00155304721TRLO0.1.1
06/04/2018	16:03:15	144	1970.5	LONX	00155304881TRLO0.1.1
06/04/2018	16:03:15	72	1970.5	LONX	00155304882TRLO0.1.1
06/04/2018	16:03:54	82	1970	LONX	00155305034TRLO0.1.1
06/04/2018	16:04:01	226	1971	LONX	00155305076TRLO0.1.1
06/04/2018	16:04:01	2	1971	LONX	00155305077TRLO0.1.1
06/04/2018	16:04:01	76	1971	LONX	00155305078TRLO0.1.1
06/04/2018	16:05:11	70	1972	LONX	00155305443TRLO0.1.1
06/04/2018	16:05:11	280	1972	LONX	00155305444TRLO0.1.1
06/04/2018	16:05:11	76	1972	LONX	00155305445TRLO0.1.1
06/04/2018	16:05:34	26	1971.5	LONX	00155305528TRLO0.1.1
06/04/2018	16:05:34	48	1971.5	LONX	00155305529TRLO0.1.1
06/04/2018	16:05:34	19	1971.5	LONX	00155305530TRLO0.1.1
06/04/2018	16:05:34	70	1971.5	LONX	00155305534TRLO0.1.1
06/04/2018	16:06:00	77	1971	LONX	00155305670TRLO0.1.1
06/04/2018	16:06:28	18	1971	LONX	00155305768TRLO0.1.1
06/04/2018	16:06:29	14	1971	LONX	00155305769TRLO0.1.1
06/04/2018	16:06:29	144	1971	LONX	00155305770TRLO0.1.1
06/04/2018	16:06:29	137	1971	LONX	00155305771TRLO0.1.1
06/04/2018	16:07:05	59	1969.5	LONX	00155305922TRLO0.1.1
06/04/2018	16:07:55	320	1970.5	LONX	00155306126TRLO0.1.1
06/04/2018	16:07:55	118	1970.5	LONX	00155306127TRLO0.1.1
06/04/2018	16:07:59	78	1970	LONX	00155306137TRLO0.1.1
06/04/2018	16:09:01	280	1971	LONX	00155306493TRLO0.1.1
06/04/2018	16:09:01	73	1971	LONX	00155306494TRLO0.1.1
06/04/2018	16:09:01	73	1971	LONX	00155306495TRLO0.1.1
06/04/2018	16:09:48	246	1972.5	LONX	00155306675TRLO0.1.1
06/04/2018	16:09:48	82	1972.5	LONX	00155306676TRLO0.1.1
06/04/2018	16:10:27	77	1972	LONX	00155306874TRLO0.1.1
06/04/2018	16:10:27	77	1972	LONX	00155306876TRLO0.1.1
06/04/2018	16:10:27	72	1972	LONX	00155306877TRLO0.1.1
06/04/2018	16:11:14	308	1973	LONX	00155307079TRLO0.1.1
06/04/2018	16:11:31	78	1973.5	LONX	00155307156TRLO0.1.1
06/04/2018	16:11:42	90	1973.5	LONX	00155307219TRLO0.1.1
06/04/2018	16:11:46	84	1973	LONX	00155307239TRLO0.1.1
06/04/2018	16:12:36	270	1973.5	LONX	00155307411TRLO0.1.1
06/04/2018	16:12:41	83	1973	LONX	00155307432TRLO0.1.1
06/04/2018	16:12:41	83	1973	LONX	00155307433TRLO0.1.1
06/04/2018	16:12:49	64	1972.5	LONX	00155307462TRLO0.1.1
06/04/2018	16:12:50	7	1972.5	LONX	00155307467TRLO0.1.1
06/04/2018	16:12:50	62	1972.5	LONX	00155307470TRLO0.1.1
06/04/2018	16:13:15	85	1972	LONX	00155307553TRLO0.1.1
06/04/2018	16:14:38	450	1972.5	LONX	00155307912TRLO0.1.1
06/04/2018	16:14:38	89	1972.5	LONX	00155307913TRLO0.1.1
06/04/2018	16:14:38	1	1972.5	LONX	00155307914TRLO0.1.1
06/04/2018	16:14:38	90	1972.5	LONX	00155307915TRLO0.1.1
06/04/2018	16:14:53	155	1972	LONX	00155307985TRLO0.1.1
06/04/2018	16:15:32	77	1971.5	LONX	00155308176TRLO0.1.1
06/04/2018	16:15:32	690	1971.5	LONX	00155308177TRLO0.1.1
06/04/2018	16:15:32	84	1971.5	LONX	00155308178TRLO0.1.1
06/04/2018	16:15:32	389	1971	LONX	00155308180TRLO0.1.1
06/04/2018	16:15:40	117	1970.5	LONX	00155308222TRLO0.1.1
06/04/2018	16:15:54	99	1970	LONX	00155308286TRLO0.1.1
06/04/2018	16:16:06	89	1970	LONX	00155308359TRLO0.1.1
06/04/2018	16:16:36	117	1970	LONX	00155308466TRLO0.1.1
06/04/2018	16:18:10	172	1972	LONX	00155308873TRLO0.1.1
06/04/2018	16:18:10	305	1972	LONX	00155308875TRLO0.1.1
06/04/2018	16:18:10	360	1971.5	LONX	00155308876TRLO0.1.1
06/04/2018	16:18:46	94	1970	LONX	00155309018TRLO0.1.1
06/04/2018	16:18:46	87	1969.5	LONX	00155309019TRLO0.1.1
06/04/2018	16:19:05	95	1970	LONX	00155309132TRLO0.1.1
06/04/2018	16:19:34	89	1970	LONX	00155309295TRLO0.1.1
06/04/2018	16:21:03	115	1970.5	LONX	00155309727TRLO0.1.1
06/04/2018	16:21:03	375	1970.5	LONX	00155309731TRLO0.1.1
06/04/2018	16:21:13	338	1971	LONX	00155309815TRLO0.1.1
06/04/2018	16:21:13	183	1970.5	LONX	00155309816TRLO0.1.1
06/04/2018	16:21:41	90	1970	LONX	00155309978TRLO0.1.1
06/04/2018	16:21:41	22	1970	LONX	00155309979TRLO0.1.1
06/04/2018	16:22:06	82	1970	LONX	00155310138TRLO0.1.1
06/04/2018	16:22:18	136	1970	LONX	00155310196TRLO0.1.1
06/04/2018	16:22:18	97	1969.5	LONX	00155310198TRLO0.1.1
06/04/2018	16:22:19	103	1969.5	LONX	00155310199TRLO0.1.1
06/04/2018	16:22:30	78	1970	LONX	00155310304TRLO0.1.1
06/04/2018	16:22:48	90	1970	LONX	00155310369TRLO0.1.1
06/04/2018	16:23:33	127	1970	LONX	00155310559TRLO0.1.1
06/04/2018	16:23:33	104	1970	LONX	00155310560TRLO0.1.1
06/04/2018	16:23:33	125	1969.5	LONX	00155310561TRLO0.1.1
06/04/2018	16:24:14	201	1969.5	LONX	00155310702TRLO0.1.1
06/04/2018	16:24:35	114	1969	LONX	00155310803TRLO0.1.1
06/04/2018	16:24:35	111	1969	LONX	00155310804TRLO0.1.1
06/04/2018	16:24:56	84	1968.5	LONX	00155310893TRLO0.1.1
06/04/2018	16:24:56	80	1968.5	LONX	00155310894TRLO0.1.1
06/04/2018	16:24:56	47	1968.5	LONX	00155310895TRLO0.1.1
06/04/2018	16:25:10	119	1969	LONX	00155310987TRLO0.1.1
06/04/2018	16:25:10	76	1968.5	LONX	00155310988TRLO0.1.1
06/04/2018	16:25:47	84	1969.5	LONX	00155311149TRLO0.1.1
06/04/2018	16:27:37	789	1972	LONX	00155311608TRLO0.1.1
06/04/2018	16:27:37	174	1972	LONX	00155311609TRLO0.1.1
06/04/2018	16:27:37	82	1972	LONX	00155311610TRLO0.1.1
06/04/2018	16:27:37	67	1972	LONX	00155311611TRLO0.1.1
06/04/2018	16:28:53	8	1973	LONX	00155311973TRLO0.1.1
06/04/2018	16:28:53	129	1973	LONX	00155311974TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKADNABKDKQK