Transaction in Own Shares

RNS Number : 7081J

Ashtead Group PLC

03 April 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 03 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: 03 April 2018

Average price paid per share: 1,921.0300 pence

Lowest price paid per share: 1,885.5000 pence

Highest price paid per share: 1,940.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 492,855,212 (excluding Treasury shares), and the company will hold 6,370,500 ordinary shares in Treasury.

The figure of 492,855,212 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
03/04/2018	08:00:31	71	1889	LONX	00155023592TRLO0.1.1
03/04/2018	08:01:10	93	1885.5	LONX	00155023667TRLO0.1.1
03/04/2018	08:01:45	94	1888.5	LONX	00155023726TRLO0.1.1
03/04/2018	08:03:36	199	1886	LONX	00155023894TRLO0.1.1
03/04/2018	08:03:36	151	1885.5	LONX	00155023895TRLO0.1.1
03/04/2018	08:05:50	201	1900	LONX	00155024055TRLO0.1.1
03/04/2018	08:05:50	211	1899.5	LONX	00155024056TRLO0.1.1
03/04/2018	08:07:46	215	1904	LONX	00155024212TRLO0.1.1
03/04/2018	08:07:54	9	1903.5	LONX	00155024239TRLO0.1.1
03/04/2018	08:07:54	124	1903.5	LONX	00155024240TRLO0.1.1
03/04/2018	08:08:57	122	1903	LONX	00155024360TRLO0.1.1
03/04/2018	08:10:46	151	1906.5	LONX	00155024536TRLO0.1.1
03/04/2018	08:11:30	183	1909.5	LONX	00155024644TRLO0.1.1
03/04/2018	08:11:30	144	1909	LONX	00155024645TRLO0.1.1
03/04/2018	08:11:54	76	1908.5	LONX	00155024679TRLO0.1.1
03/04/2018	08:12:21	92	1908.5	LONX	00155024779TRLO0.1.1
03/04/2018	08:13:00	144	1908.5	LONX	00155024908TRLO0.1.1
03/04/2018	08:13:30	107	1907	LONX	00155024945TRLO0.1.1
03/04/2018	08:14:11	77	1905	LONX	00155024998TRLO0.1.1
03/04/2018	08:15:02	91	1904.5	LONX	00155025135TRLO0.1.1
03/04/2018	08:15:27	115	1902.5	LONX	00155025160TRLO0.1.1
03/04/2018	08:16:18	157	1901.5	LONX	00155025237TRLO0.1.1
03/04/2018	08:16:18	39	1901	LONX	00155025238TRLO0.1.1
03/04/2018	08:16:18	50	1901	LONX	00155025239TRLO0.1.1
03/04/2018	08:18:51	242	1903.5	LONX	00155025547TRLO0.1.1
03/04/2018	08:19:05	162	1903	LONX	00155025573TRLO0.1.1
03/04/2018	08:20:47	231	1904	LONX	00155025734TRLO0.1.1
03/04/2018	08:20:53	39	1903.5	LONX	00155025739TRLO0.1.1
03/04/2018	08:24:22	364	1905	LONX	00155026112TRLO0.1.1
03/04/2018	08:25:02	100	1904.5	LONX	00155026191TRLO0.1.1
03/04/2018	08:25:02	346	1904.5	LONX	00155026192TRLO0.1.1
03/04/2018	08:25:59	152	1904.5	LONX	00155026339TRLO0.1.1
03/04/2018	08:28:10	250	1908.5	LONX	00155026591TRLO0.1.1
03/04/2018	08:28:10	73	1908.5	LONX	00155026592TRLO0.1.1
03/04/2018	08:28:15	225	1908	LONX	00155026594TRLO0.1.1
03/04/2018	08:29:55	168	1908.5	LONX	00155026730TRLO0.1.1
03/04/2018	08:29:56	128	1908	LONX	00155026731TRLO0.1.1
03/04/2018	08:30:20	38	1905.5	LONX	00155026774TRLO0.1.1
03/04/2018	08:30:45	41	1905.5	LONX	00155026815TRLO0.1.1
03/04/2018	08:31:00	76	1905	LONX	00155026846TRLO0.1.1
03/04/2018	08:31:00	74	1904.5	LONX	00155026847TRLO0.1.1
03/04/2018	08:32:03	151	1905	LONX	00155026964TRLO0.1.1
03/04/2018	08:32:14	74	1905	LONX	00155027023TRLO0.1.1
03/04/2018	08:32:14	24	1905	LONX	00155027024TRLO0.1.1
03/04/2018	08:32:53	110	1905	LONX	00155027127TRLO0.1.1
03/04/2018	08:34:58	142	1906.5	LONX	00155027439TRLO0.1.1
03/04/2018	08:34:58	82	1906.5	LONX	00155027440TRLO0.1.1
03/04/2018	08:35:23	167	1908	LONX	00155027492TRLO0.1.1
03/04/2018	08:37:29	252	1910.5	LONX	00155027655TRLO0.1.1
03/04/2018	08:38:32	243	1912.5	LONX	00155027755TRLO0.1.1
03/04/2018	08:39:35	159	1913	LONX	00155027866TRLO0.1.1
03/04/2018	08:39:35	111	1912.5	LONX	00155027867TRLO0.1.1
03/04/2018	08:40:07	83	1912.5	LONX	00155027891TRLO0.1.1
03/04/2018	08:40:10	56	1912	LONX	00155027914TRLO0.1.1
03/04/2018	08:40:11	31	1912	LONX	00155027920TRLO0.1.1
03/04/2018	08:40:21	16	1911	LONX	00155027943TRLO0.1.1
03/04/2018	08:40:21	58	1911	LONX	00155027944TRLO0.1.1
03/04/2018	08:41:15	149	1910	LONX	00155027980TRLO0.1.1
03/04/2018	08:42:22	103	1909	LONX	00155028033TRLO0.1.1
03/04/2018	08:44:00	140	1909.5	LONX	00155028148TRLO0.1.1
03/04/2018	08:44:01	141	1909	LONX	00155028149TRLO0.1.1
03/04/2018	08:44:14	167	1908.5	LONX	00155028159TRLO0.1.1
03/04/2018	08:44:42	92	1907.5	LONX	00155028189TRLO0.1.1
03/04/2018	08:45:21	108	1907	LONX	00155028246TRLO0.1.1
03/04/2018	08:46:30	174	1907	LONX	00155028376TRLO0.1.1
03/04/2018	08:47:26	127	1906.5	LONX	00155028445TRLO0.1.1
03/04/2018	08:49:20	167	1907.5	LONX	00155028607TRLO0.1.1
03/04/2018	08:49:20	129	1907.5	LONX	00155028609TRLO0.1.1
03/04/2018	08:49:20	38	1907	LONX	00155028610TRLO0.1.1
03/04/2018	08:49:21	78	1907	LONX	00155028612TRLO0.1.1
03/04/2018	08:49:21	6	1907	LONX	00155028613TRLO0.1.1
03/04/2018	08:49:21	83	1907	LONX	00155028616TRLO0.1.1
03/04/2018	08:50:26	80	1908	LONX	00155028711TRLO0.1.1
03/04/2018	08:52:08	242	1908.5	LONX	00155028866TRLO0.1.1
03/04/2018	08:52:08	39	1908	LONX	00155028867TRLO0.1.1
03/04/2018	08:52:08	38	1908	LONX	00155028868TRLO0.1.1
03/04/2018	08:55:15	12	1910.5	LONX	00155029171TRLO0.1.1
03/04/2018	08:55:15	285	1910.5	LONX	00155029172TRLO0.1.1
03/04/2018	08:56:29	350	1912	LONX	00155029273TRLO0.1.1
03/04/2018	08:56:29	56	1912	LONX	00155029274TRLO0.1.1
03/04/2018	08:57:20	221	1913	LONX	00155029354TRLO0.1.1
03/04/2018	08:57:20	131	1912.5	LONX	00155029355TRLO0.1.1
03/04/2018	08:57:26	140	1911.5	LONX	00155029368TRLO0.1.1
03/04/2018	08:57:58	70	1911.5	LONX	00155029398TRLO0.1.1
03/04/2018	08:59:55	108	1910.5	LONX	00155029578TRLO0.1.1
03/04/2018	08:59:55	63	1910.5	LONX	00155029579TRLO0.1.1
03/04/2018	08:59:55	77	1910	LONX	00155029581TRLO0.1.1
03/04/2018	08:59:55	9	1910	LONX	00155029582TRLO0.1.1
03/04/2018	08:59:55	30	1910	LONX	00155029583TRLO0.1.1
03/04/2018	08:59:55	38	1910	LONX	00155029584TRLO0.1.1
03/04/2018	08:59:55	8	1910	LONX	00155029585TRLO0.1.1
03/04/2018	08:59:56	1	1910	LONX	00155029586TRLO0.1.1
03/04/2018	09:01:04	94	1909.5	LONX	00155029664TRLO0.1.1
03/04/2018	09:01:04	100	1909.5	LONX	00155029665TRLO0.1.1
03/04/2018	09:01:04	69	1909	LONX	00155029666TRLO0.1.1
03/04/2018	09:01:04	29	1909	LONX	00155029667TRLO0.1.1
03/04/2018	09:03:09	187	1907.5	LONX	00155029862TRLO0.1.1
03/04/2018	09:03:11	101	1907	LONX	00155029867TRLO0.1.1
03/04/2018	09:04:10	131	1907	LONX	00155029926TRLO0.1.1
03/04/2018	09:04:10	38	1906.5	LONX	00155029927TRLO0.1.1
03/04/2018	09:04:10	38	1906.5	LONX	00155029928TRLO0.1.1
03/04/2018	09:04:10	9	1906.5	LONX	00155029929TRLO0.1.1
03/04/2018	09:06:15	283	1906.5	LONX	00155030167TRLO0.1.1
03/04/2018	09:06:15	174	1906	LONX	00155030170TRLO0.1.1
03/04/2018	09:07:47	94	1904.5	LONX	00155030376TRLO0.1.1
03/04/2018	09:07:57	39	1904	LONX	00155030410TRLO0.1.1
03/04/2018	09:10:13	38	1906.5	LONX	00155030637TRLO0.1.1
03/04/2018	09:10:13	51	1906.5	LONX	00155030638TRLO0.1.1
03/04/2018	09:10:13	253	1906.5	LONX	00155030639TRLO0.1.1
03/04/2018	09:10:13	5	1906.5	LONX	00155030640TRLO0.1.1
03/04/2018	09:10:13	51	1906.5	LONX	00155030641TRLO0.1.1
03/04/2018	09:10:13	119	1906	LONX	00155030642TRLO0.1.1
03/04/2018	09:10:23	1	1906	LONX	00155030647TRLO0.1.1
03/04/2018	09:10:26	39	1906	LONX	00155030649TRLO0.1.1
03/04/2018	09:11:42	186	1906.5	LONX	00155030778TRLO0.1.1
03/04/2018	09:11:44	135	1906	LONX	00155030781TRLO0.1.1
03/04/2018	09:12:52	127	1905.5	LONX	00155030879TRLO0.1.1
03/04/2018	09:15:03	77	1906	LONX	00155031065TRLO0.1.1
03/04/2018	09:15:03	129	1906	LONX	00155031066TRLO0.1.1
03/04/2018	09:15:03	38	1906	LONX	00155031067TRLO0.1.1
03/04/2018	09:15:03	39	1906	LONX	00155031068TRLO0.1.1
03/04/2018	09:15:04	1	1906	LONX	00155031069TRLO0.1.1
03/04/2018	09:17:09	122	1906	LONX	00155031254TRLO0.1.1
03/04/2018	09:17:09	239	1906	LONX	00155031256TRLO0.1.1
03/04/2018	09:18:35	60	1907	LONX	00155031347TRLO0.1.1
03/04/2018	09:18:35	184	1907	LONX	00155031348TRLO0.1.1
03/04/2018	09:18:44	300	1906.5	LONX	00155031352TRLO0.1.1
03/04/2018	09:19:06	80	1905.5	LONX	00155031379TRLO0.1.1
03/04/2018	09:19:15	18	1905.5	LONX	00155031403TRLO0.1.1
03/04/2018	09:19:16	38	1905.5	LONX	00155031404TRLO0.1.1
03/04/2018	09:19:16	32	1905.5	LONX	00155031405TRLO0.1.1
03/04/2018	09:20:20	95	1906	LONX	00155031507TRLO0.1.1
03/04/2018	09:20:24	10	1906	LONX	00155031508TRLO0.1.1
03/04/2018	09:20:24	1	1906	LONX	00155031509TRLO0.1.1
03/04/2018	09:22:05	55	1905.5	LONX	00155031641TRLO0.1.1
03/04/2018	09:22:30	199	1906	LONX	00155031690TRLO0.1.1
03/04/2018	09:22:49	93	1905.5	LONX	00155031737TRLO0.1.1
03/04/2018	09:23:40	38	1905.5	LONX	00155031791TRLO0.1.1
03/04/2018	09:23:52	39	1905.5	LONX	00155031799TRLO0.1.1
03/04/2018	09:24:18	39	1905.5	LONX	00155031836TRLO0.1.1
03/04/2018	09:25:22	38	1907	LONX	00155031895TRLO0.1.1
03/04/2018	09:25:22	313	1907	LONX	00155031896TRLO0.1.1
03/04/2018	09:25:28	244	1906.5	LONX	00155031905TRLO0.1.1
03/04/2018	09:27:48	248	1907	LONX	00155032068TRLO0.1.1
03/04/2018	09:28:42	116	1907	LONX	00155032130TRLO0.1.1
03/04/2018	09:29:32	50	1908	LONX	00155032206TRLO0.1.1
03/04/2018	09:29:32	77	1908	LONX	00155032207TRLO0.1.1
03/04/2018	09:29:42	119	1907.5	LONX	00155032217TRLO0.1.1
03/04/2018	09:30:09	104	1907	LONX	00155032243TRLO0.1.1
03/04/2018	09:30:09	39	1906.5	LONX	00155032244TRLO0.1.1
03/04/2018	09:30:09	38	1906.5	LONX	00155032245TRLO0.1.1
03/04/2018	09:31:08	115	1907	LONX	00155032291TRLO0.1.1
03/04/2018	09:31:08	13	1906.5	LONX	00155032294TRLO0.1.1
03/04/2018	09:31:18	63	1906.5	LONX	00155032309TRLO0.1.1
03/04/2018	09:33:23	215	1906.5	LONX	00155032460TRLO0.1.1
03/04/2018	09:33:24	86	1906.5	LONX	00155032461TRLO0.1.1
03/04/2018	09:33:24	193	1906	LONX	00155032462TRLO0.1.1
03/04/2018	09:34:17	84	1906	LONX	00155032518TRLO0.1.1
03/04/2018	09:35:31	95	1907	LONX	00155032598TRLO0.1.1
03/04/2018	09:35:34	1	1907	LONX	00155032605TRLO0.1.1
03/04/2018	09:35:37	2	1906.5	LONX	00155032617TRLO0.1.1
03/04/2018	09:35:37	85	1906.5	LONX	00155032619TRLO0.1.1
03/04/2018	09:37:39	203	1908	LONX	00155032810TRLO0.1.1
03/04/2018	09:38:07	39	1908	LONX	00155032837TRLO0.1.1
03/04/2018	09:38:07	33	1908	LONX	00155032838TRLO0.1.1
03/04/2018	09:38:08	38	1907.5	LONX	00155032839TRLO0.1.1
03/04/2018	09:38:30	197	1907.5	LONX	00155032859TRLO0.1.1
03/04/2018	09:40:23	7	1908.5	LONX	00155033010TRLO0.1.1
03/04/2018	09:40:23	278	1908.5	LONX	00155033011TRLO0.1.1
03/04/2018	09:40:23	4	1908.5	LONX	00155033012TRLO0.1.1
03/04/2018	09:40:42	39	1908	LONX	00155033037TRLO0.1.1
03/04/2018	09:41:06	15	1908.5	LONX	00155033070TRLO0.1.1
03/04/2018	09:41:31	65	1908	LONX	00155033105TRLO0.1.1
03/04/2018	09:41:31	164	1908	LONX	00155033106TRLO0.1.1
03/04/2018	09:41:31	1	1907.5	LONX	00155033107TRLO0.1.1
03/04/2018	09:42:20	147	1909	LONX	00155033146TRLO0.1.1
03/04/2018	09:44:41	278	1910.5	LONX	00155033293TRLO0.1.1
03/04/2018	09:45:18	328	1910	LONX	00155033335TRLO0.1.1
03/04/2018	09:47:32	225	1911.5	LONX	00155033479TRLO0.1.1
03/04/2018	09:47:32	42	1911	LONX	00155033480TRLO0.1.1
03/04/2018	09:47:32	234	1911	LONX	00155033481TRLO0.1.1
03/04/2018	09:48:18	93	1910.5	LONX	00155033507TRLO0.1.1
03/04/2018	09:48:50	38	1910	LONX	00155033546TRLO0.1.1
03/04/2018	09:48:50	54	1910	LONX	00155033547TRLO0.1.1
03/04/2018	09:49:57	74	1909.5	LONX	00155033630TRLO0.1.1
03/04/2018	09:50:01	99	1908.5	LONX	00155033648TRLO0.1.1
03/04/2018	09:52:10	245	1910	LONX	00155033782TRLO0.1.1
03/04/2018	09:54:00	160	1911	LONX	00155033931TRLO0.1.1
03/04/2018	09:54:00	38	1911	LONX	00155033932TRLO0.1.1
03/04/2018	09:54:01	73	1911	LONX	00155033933TRLO0.1.1
03/04/2018	09:54:50	117	1911	LONX	00155034001TRLO0.1.1
03/04/2018	09:55:25	272	1910.5	LONX	00155034057TRLO0.1.1
03/04/2018	09:55:25	67	1910.5	LONX	00155034058TRLO0.1.1
03/04/2018	09:56:44	104	1909.5	LONX	00155034141TRLO0.1.1
03/04/2018	09:56:44	109	1909.5	LONX	00155034142TRLO0.1.1
03/04/2018	09:56:44	62	1909	LONX	00155034143TRLO0.1.1
03/04/2018	09:58:38	254	1910	LONX	00155034266TRLO0.1.1
03/04/2018	09:59:19	115	1909.5	LONX	00155034305TRLO0.1.1
03/04/2018	10:00:04	49	1909.5	LONX	00155034360TRLO0.1.1
03/04/2018	10:00:04	91	1909.5	LONX	00155034361TRLO0.1.1
03/04/2018	10:01:19	85	1909	LONX	00155034467TRLO0.1.1
03/04/2018	10:01:19	133	1909	LONX	00155034468TRLO0.1.1
03/04/2018	10:02:06	107	1909	LONX	00155034505TRLO0.1.1
03/04/2018	10:04:10	76	1908.5	LONX	00155034640TRLO0.1.1
03/04/2018	10:04:10	104	1908.5	LONX	00155034641TRLO0.1.1
03/04/2018	10:04:10	83	1908.5	LONX	00155034642TRLO0.1.1
03/04/2018	10:04:10	21	1908.5	LONX	00155034643TRLO0.1.1
03/04/2018	10:04:10	82	1908.5	LONX	00155034644TRLO0.1.1
03/04/2018	10:04:11	76	1908	LONX	00155034645TRLO0.1.1
03/04/2018	10:04:11	98	1908	LONX	00155034646TRLO0.1.1
03/04/2018	10:06:19	172	1909	LONX	00155034775TRLO0.1.1
03/04/2018	10:07:27	223	1909	LONX	00155034871TRLO0.1.1
03/04/2018	10:09:15	101	1909	LONX	00155034983TRLO0.1.1
03/04/2018	10:09:15	224	1908.5	LONX	00155034984TRLO0.1.1
03/04/2018	10:09:15	81	1908.5	LONX	00155034985TRLO0.1.1
03/04/2018	10:10:22	46	1908.5	LONX	00155035017TRLO0.1.1
03/04/2018	10:10:22	74	1908.5	LONX	00155035018TRLO0.1.1
03/04/2018	10:10:22	93	1908.5	LONX	00155035019TRLO0.1.1
03/04/2018	10:10:22	24	1908	LONX	00155035020TRLO0.1.1
03/04/2018	10:10:22	39	1908	LONX	00155035021TRLO0.1.1
03/04/2018	10:10:22	31	1908	LONX	00155035022TRLO0.1.1
03/04/2018	10:12:23	173	1909	LONX	00155035138TRLO0.1.1
03/04/2018	10:13:55	88	1909	LONX	00155035196TRLO0.1.1
03/04/2018	10:14:06	22	1909	LONX	00155035198TRLO0.1.1
03/04/2018	10:14:07	114	1909	LONX	00155035199TRLO0.1.1
03/04/2018	10:14:10	234	1908.5	LONX	00155035201TRLO0.1.1
03/04/2018	10:16:04	15	1908	LONX	00155035315TRLO0.1.1
03/04/2018	10:16:04	190	1908	LONX	00155035316TRLO0.1.1
03/04/2018	10:16:05	121	1907.5	LONX	00155035317TRLO0.1.1
03/04/2018	10:18:25	66	1908	LONX	00155035447TRLO0.1.1
03/04/2018	10:18:26	36	1908	LONX	00155035448TRLO0.1.1
03/04/2018	10:18:26	100	1908	LONX	00155035449TRLO0.1.1
03/04/2018	10:18:26	22	1907.5	LONX	00155035450TRLO0.1.1
03/04/2018	10:18:26	103	1907.5	LONX	00155035451TRLO0.1.1
03/04/2018	10:18:26	83	1907.5	LONX	00155035452TRLO0.1.1
03/04/2018	10:19:26	102	1907	LONX	00155035500TRLO0.1.1
03/04/2018	10:21:20	223	1908	LONX	00155035709TRLO0.1.1
03/04/2018	10:21:54	155	1907.5	LONX	00155035768TRLO0.1.1
03/04/2018	10:23:26	261	1907	LONX	00155035903TRLO0.1.1
03/04/2018	10:24:47	123	1907	LONX	00155036024TRLO0.1.1
03/04/2018	10:25:12	141	1906.5	LONX	00155036047TRLO0.1.1
03/04/2018	10:25:12	135	1906.5	LONX	00155036048TRLO0.1.1
03/04/2018	10:28:50	66	1908	LONX	00155036298TRLO0.1.1
03/04/2018	10:28:50	253	1908	LONX	00155036299TRLO0.1.1
03/04/2018	10:30:30	240	1908	LONX	00155036489TRLO0.1.1
03/04/2018	10:31:34	114	1908	LONX	00155036584TRLO0.1.1
03/04/2018	10:33:17	325	1908	LONX	00155036716TRLO0.1.1
03/04/2018	10:33:17	278	1907.5	LONX	00155036717TRLO0.1.1
03/04/2018	10:33:48	87	1907	LONX	00155036748TRLO0.1.1
03/04/2018	10:33:48	72	1906.5	LONX	00155036749TRLO0.1.1
03/04/2018	10:36:49	226	1907	LONX	00155036966TRLO0.1.1
03/04/2018	10:42:53	78	1911	LONX	00155037464TRLO0.1.1
03/04/2018	10:42:58	4	1911	LONX	00155037468TRLO0.1.1
03/04/2018	10:43:03	363	1911	LONX	00155037473TRLO0.1.1
03/04/2018	10:43:03	492	1911	LONX	00155037474TRLO0.1.1
03/04/2018	10:43:47	60	1911	LONX	00155037498TRLO0.1.1
03/04/2018	10:43:47	63	1911	LONX	00155037499TRLO0.1.1
03/04/2018	10:46:25	380	1911	LONX	00155037731TRLO0.1.1
03/04/2018	10:46:26	71	1911	LONX	00155037732TRLO0.1.1
03/04/2018	10:46:58	275	1911.5	LONX	00155037777TRLO0.1.1
03/04/2018	10:48:26	220	1912	LONX	00155037909TRLO0.1.1
03/04/2018	10:49:56	162	1911	LONX	00155037974TRLO0.1.1
03/04/2018	10:50:03	200	1910.5	LONX	00155037977TRLO0.1.1
03/04/2018	10:51:32	50	1910.5	LONX	00155038079TRLO0.1.1
03/04/2018	10:51:32	35	1910.5	LONX	00155038080TRLO0.1.1
03/04/2018	10:51:32	83	1910.5	LONX	00155038081TRLO0.1.1
03/04/2018	10:51:53	87	1910	LONX	00155038099TRLO0.1.1
03/04/2018	10:54:14	255	1910.5	LONX	00155038286TRLO0.1.1
03/04/2018	10:59:03	111	1910.5	LONX	00155038479TRLO0.1.1
03/04/2018	11:00:34	243	1911.5	LONX	00155038546TRLO0.1.1
03/04/2018	11:01:12	219	1912.5	LONX	00155038614TRLO0.1.1
03/04/2018	11:01:12	131	1912.5	LONX	00155038615TRLO0.1.1
03/04/2018	11:01:12	256	1912.5	LONX	00155038616TRLO0.1.1
03/04/2018	11:01:56	236	1912.5	LONX	00155038668TRLO0.1.1
03/04/2018	11:02:31	211	1912	LONX	00155038706TRLO0.1.1
03/04/2018	11:02:55	39	1912	LONX	00155038714TRLO0.1.1
03/04/2018	11:03:11	38	1912	LONX	00155038724TRLO0.1.1
03/04/2018	11:05:18	179	1912.5	LONX	00155038816TRLO0.1.1
03/04/2018	11:05:18	188	1912.5	LONX	00155038817TRLO0.1.1
03/04/2018	11:08:26	54	1914	LONX	00155038965TRLO0.1.1
03/04/2018	11:08:30	260	1914	LONX	00155038966TRLO0.1.1
03/04/2018	11:10:09	69	1914.5	LONX	00155039052TRLO0.1.1
03/04/2018	11:10:09	67	1914.5	LONX	00155039053TRLO0.1.1
03/04/2018	11:10:09	74	1914.5	LONX	00155039054TRLO0.1.1
03/04/2018	11:10:58	99	1914.5	LONX	00155039100TRLO0.1.1
03/04/2018	11:12:08	224	1915	LONX	00155039177TRLO0.1.1
03/04/2018	11:13:22	6	1916	LONX	00155039276TRLO0.1.1
03/04/2018	11:13:22	178	1916	LONX	00155039277TRLO0.1.1
03/04/2018	11:15:05	315	1917.5	LONX	00155039468TRLO0.1.1
03/04/2018	11:17:23	217	1918.5	LONX	00155039608TRLO0.1.1
03/04/2018	11:18:22	241	1919	LONX	00155039680TRLO0.1.1
03/04/2018	11:19:50	68	1919	LONX	00155039784TRLO0.1.1
03/04/2018	11:19:50	16	1919	LONX	00155039785TRLO0.1.1
03/04/2018	11:19:58	176	1918.5	LONX	00155039796TRLO0.1.1
03/04/2018	11:19:58	92	1918.5	LONX	00155039797TRLO0.1.1
03/04/2018	11:20:37	82	1918.5	LONX	00155039867TRLO0.1.1
03/04/2018	11:22:29	132	1919.5	LONX	00155040028TRLO0.1.1
03/04/2018	11:22:29	39	1919	LONX	00155040029TRLO0.1.1
03/04/2018	11:22:29	49	1919	LONX	00155040030TRLO0.1.1
03/04/2018	11:25:18	158	1920	LONX	00155040339TRLO0.1.1
03/04/2018	11:25:18	166	1920	LONX	00155040340TRLO0.1.1
03/04/2018	11:25:18	158	1919.5	LONX	00155040341TRLO0.1.1
03/04/2018	11:28:09	220	1921.5	LONX	00155040515TRLO0.1.1
03/04/2018	11:30:12	274	1923	LONX	00155040600TRLO0.1.1
03/04/2018	11:31:39	288	1924	LONX	00155040694TRLO0.1.1
03/04/2018	11:33:22	93	1924.5	LONX	00155040825TRLO0.1.1
03/04/2018	11:33:22	112	1924.5	LONX	00155040826TRLO0.1.1
03/04/2018	11:33:23	127	1924	LONX	00155040827TRLO0.1.1
03/04/2018	11:36:38	226	1926.5	LONX	00155041201TRLO0.1.1
03/04/2018	11:37:56	216	1927	LONX	00155041289TRLO0.1.1
03/04/2018	11:38:36	156	1927.5	LONX	00155041337TRLO0.1.1
03/04/2018	11:38:38	113	1927	LONX	00155041339TRLO0.1.1
03/04/2018	11:40:48	217	1929	LONX	00155041515TRLO0.1.1
03/04/2018	11:40:56	118	1928.5	LONX	00155041523TRLO0.1.1
03/04/2018	11:41:19	90	1927	LONX	00155041556TRLO0.1.1
03/04/2018	11:43:16	85	1927	LONX	00155041643TRLO0.1.1
03/04/2018	11:45:39	38	1928	LONX	00155041936TRLO0.1.1
03/04/2018	11:45:39	94	1928	LONX	00155041937TRLO0.1.1
03/04/2018	11:45:39	101	1928	LONX	00155041938TRLO0.1.1
03/04/2018	11:46:24	78	1928	LONX	00155042098TRLO0.1.1
03/04/2018	11:46:25	207	1927.5	LONX	00155042099TRLO0.1.1
03/04/2018	11:46:25	97	1927.5	LONX	00155042100TRLO0.1.1
03/04/2018	11:48:08	86	1928	LONX	00155042173TRLO0.1.1
03/04/2018	11:49:07	36	1927.5	LONX	00155042236TRLO0.1.1
03/04/2018	11:49:07	44	1927.5	LONX	00155042237TRLO0.1.1
03/04/2018	11:49:07	97	1927.5	LONX	00155042238TRLO0.1.1
03/04/2018	11:49:12	81	1927	LONX	00155042249TRLO0.1.1
03/04/2018	11:50:12	94	1926.5	LONX	00155042293TRLO0.1.1
03/04/2018	11:51:41	53	1926.5	LONX	00155042414TRLO0.1.1
03/04/2018	11:51:41	68	1926.5	LONX	00155042415TRLO0.1.1
03/04/2018	11:52:59	14	1926.5	LONX	00155042480TRLO0.1.1
03/04/2018	11:52:59	124	1926.5	LONX	00155042481TRLO0.1.1
03/04/2018	11:53:02	129	1926	LONX	00155042484TRLO0.1.1
03/04/2018	11:53:59	82	1925.5	LONX	00155042537TRLO0.1.1
03/04/2018	11:54:44	91	1925.5	LONX	00155042606TRLO0.1.1
03/04/2018	11:55:23	55	1925	LONX	00155042643TRLO0.1.1
03/04/2018	11:57:04	148	1924.5	LONX	00155042750TRLO0.1.1
03/04/2018	11:58:25	243	1927	LONX	00155042822TRLO0.1.1
03/04/2018	11:59:59	55	1929	LONX	00155042935TRLO0.1.1
03/04/2018	11:59:59	118	1929	LONX	00155042936TRLO0.1.1
03/04/2018	12:02:04	79	1928	LONX	00155042978TRLO0.1.1
03/04/2018	12:02:05	97	1927.5	LONX	00155042980TRLO0.1.1
03/04/2018	12:03:16	108	1925	LONX	00155043101TRLO0.1.1
03/04/2018	12:03:18	67	1924.5	LONX	00155043105TRLO0.1.1
03/04/2018	12:04:03	83	1923	LONX	00155043156TRLO0.1.1
03/04/2018	12:05:30	94	1922	LONX	00155043270TRLO0.1.1
03/04/2018	12:07:32	182	1924	LONX	00155043372TRLO0.1.1
03/04/2018	12:07:58	117	1923.5	LONX	00155043432TRLO0.1.1
03/04/2018	12:11:07	250	1926	LONX	00155043653TRLO0.1.1
03/04/2018	12:11:09	161	1925.5	LONX	00155043668TRLO0.1.1
03/04/2018	12:12:15	99	1925.5	LONX	00155043746TRLO0.1.1
03/04/2018	12:13:49	165	1925	LONX	00155043884TRLO0.1.1
03/04/2018	12:16:10	215	1925	LONX	00155044050TRLO0.1.1
03/04/2018	12:16:11	70	1925	LONX	00155044051TRLO0.1.1
03/04/2018	12:16:11	70	1925	LONX	00155044052TRLO0.1.1
03/04/2018	12:16:56	191	1924.5	LONX	00155044095TRLO0.1.1
03/04/2018	12:18:15	152	1924	LONX	00155044241TRLO0.1.1
03/04/2018	12:19:35	88	1922.5	LONX	00155044322TRLO0.1.1
03/04/2018	12:21:15	202	1923	LONX	00155044420TRLO0.1.1
03/04/2018	12:23:21	180	1923.5	LONX	00155044592TRLO0.1.1
03/04/2018	12:24:30	196	1924	LONX	00155044660TRLO0.1.1
03/04/2018	12:24:30	154	1923.5	LONX	00155044661TRLO0.1.1
03/04/2018	12:25:28	60	1923	LONX	00155044708TRLO0.1.1
03/04/2018	12:26:10	77	1923	LONX	00155044748TRLO0.1.1
03/04/2018	12:26:10	19	1923	LONX	00155044752TRLO0.1.1
03/04/2018	12:26:17	59	1922.5	LONX	00155044785TRLO0.1.1
03/04/2018	12:26:17	44	1922.5	LONX	00155044787TRLO0.1.1
03/04/2018	12:26:17	1	1922.5	LONX	00155044788TRLO0.1.1
03/04/2018	12:28:16	127	1922.5	LONX	00155045024TRLO0.1.1
03/04/2018	12:32:41	143	1923	LONX	00155045343TRLO0.1.1
03/04/2018	12:32:41	83	1923	LONX	00155045344TRLO0.1.1
03/04/2018	12:33:04	91	1923	LONX	00155045363TRLO0.1.1
03/04/2018	12:33:41	83	1923	LONX	00155045434TRLO0.1.1
03/04/2018	12:33:41	3	1923	LONX	00155045435TRLO0.1.1
03/04/2018	12:36:12	70	1923	LONX	00155045543TRLO0.1.1
03/04/2018	12:36:12	133	1923	LONX	00155045544TRLO0.1.1
03/04/2018	12:36:12	79	1923	LONX	00155045545TRLO0.1.1
03/04/2018	12:36:12	74	1923	LONX	00155045546TRLO0.1.1
03/04/2018	12:36:12	75	1923	LONX	00155045547TRLO0.1.1
03/04/2018	12:36:12	134	1922.5	LONX	00155045548TRLO0.1.1
03/04/2018	12:36:12	83	1922.5	LONX	00155045549TRLO0.1.1
03/04/2018	12:37:44	139	1923	LONX	00155045739TRLO0.1.1
03/04/2018	12:38:05	75	1922.5	LONX	00155045764TRLO0.1.1
03/04/2018	12:38:37	150	1922	LONX	00155045787TRLO0.1.1
03/04/2018	12:39:20	1	1922	LONX	00155045828TRLO0.1.1
03/04/2018	12:39:20	83	1922	LONX	00155045829TRLO0.1.1
03/04/2018	12:41:08	135	1922.5	LONX	00155045933TRLO0.1.1
03/04/2018	12:41:08	141	1922	LONX	00155045934TRLO0.1.1
03/04/2018	12:42:26	114	1921	LONX	00155045986TRLO0.1.1
03/04/2018	12:45:23	71	1921	LONX	00155046134TRLO0.1.1
03/04/2018	12:45:35	185	1920	LONX	00155046151TRLO0.1.1
03/04/2018	12:45:43	140	1919.5	LONX	00155046155TRLO0.1.1
03/04/2018	12:46:37	150	1920	LONX	00155046238TRLO0.1.1
03/04/2018	12:48:45	126	1920.5	LONX	00155046342TRLO0.1.1
03/04/2018	12:51:06	182	1920.5	LONX	00155046444TRLO0.1.1
03/04/2018	12:51:06	67	1920.5	LONX	00155046445TRLO0.1.1
03/04/2018	12:51:06	21	1920.5	LONX	00155046446TRLO0.1.1
03/04/2018	12:51:25	98	1920	LONX	00155046464TRLO0.1.1
03/04/2018	12:53:40	124	1922.5	LONX	00155046592TRLO0.1.1
03/04/2018	12:53:40	69	1922.5	LONX	00155046593TRLO0.1.1
03/04/2018	12:54:24	130	1922	LONX	00155046624TRLO0.1.1
03/04/2018	12:54:24	106	1922	LONX	00155046625TRLO0.1.1
03/04/2018	12:56:09	136	1923.5	LONX	00155046734TRLO0.1.1
03/04/2018	12:56:22	98	1924	LONX	00155046739TRLO0.1.1
03/04/2018	12:56:27	77	1923.5	LONX	00155046774TRLO0.1.1
03/04/2018	12:56:50	86	1921.5	LONX	00155046809TRLO0.1.1
03/04/2018	13:00:03	70	1924	LONX	00155047060TRLO0.1.1
03/04/2018	13:00:59	152	1925	LONX	00155047148TRLO0.1.1
03/04/2018	13:01:00	156	1925	LONX	00155047151TRLO0.1.1
03/04/2018	13:02:44	204	1926	LONX	00155047304TRLO0.1.1
03/04/2018	13:02:44	146	1926	LONX	00155047305TRLO0.1.1
03/04/2018	13:02:44	2	1926	LONX	00155047306TRLO0.1.1
03/04/2018	13:03:54	84	1925	LONX	00155047383TRLO0.1.1
03/04/2018	13:05:54	50	1925.5	LONX	00155047496TRLO0.1.1
03/04/2018	13:05:54	68	1925.5	LONX	00155047497TRLO0.1.1
03/04/2018	13:05:54	82	1925	LONX	00155047498TRLO0.1.1
03/04/2018	13:07:34	73	1927	LONX	00155047576TRLO0.1.1
03/04/2018	13:08:02	6	1926	LONX	00155047596TRLO0.1.1
03/04/2018	13:08:02	94	1926	LONX	00155047597TRLO0.1.1
03/04/2018	13:08:15	113	1925.5	LONX	00155047606TRLO0.1.1
03/04/2018	13:09:35	71	1925	LONX	00155047669TRLO0.1.1
03/04/2018	13:10:18	72	1925	LONX	00155047713TRLO0.1.1
03/04/2018	13:10:22	182	1924.5	LONX	00155047715TRLO0.1.1
03/04/2018	13:10:22	99	1924	LONX	00155047716TRLO0.1.1
03/04/2018	13:11:26	5	1924	LONX	00155047839TRLO0.1.1
03/04/2018	13:12:22	118	1923	LONX	00155047901TRLO0.1.1
03/04/2018	13:12:23	32	1922.5	LONX	00155047902TRLO0.1.1
03/04/2018	13:12:23	44	1922.5	LONX	00155047903TRLO0.1.1
03/04/2018	13:14:38	72	1924	LONX	00155048039TRLO0.1.1
03/04/2018	13:14:38	140	1924	LONX	00155048040TRLO0.1.1
03/04/2018	13:15:35	76	1923.5	LONX	00155048088TRLO0.1.1
03/04/2018	13:17:29	195	1923.5	LONX	00155048263TRLO0.1.1
03/04/2018	13:18:54	105	1924.5	LONX	00155048377TRLO0.1.1
03/04/2018	13:18:57	64	1924.5	LONX	00155048383TRLO0.1.1
03/04/2018	13:18:57	76	1924.5	LONX	00155048384TRLO0.1.1
03/04/2018	13:20:01	151	1924.5	LONX	00155048545TRLO0.1.1
03/04/2018	13:21:26	144	1927	LONX	00155048705TRLO0.1.1
03/04/2018	13:21:40	104	1927.5	LONX	00155048725TRLO0.1.1
03/04/2018	13:21:41	118	1927	LONX	00155048729TRLO0.1.1
03/04/2018	13:22:02	106	1927.5	LONX	00155048752TRLO0.1.1
03/04/2018	13:24:09	38	1927.5	LONX	00155049002TRLO0.1.1
03/04/2018	13:24:09	75	1927.5	LONX	00155049003TRLO0.1.1
03/04/2018	13:24:11	38	1927	LONX	00155049005TRLO0.1.1
03/04/2018	13:24:11	68	1927	LONX	00155049006TRLO0.1.1
03/04/2018	13:24:53	77	1927	LONX	00155049049TRLO0.1.1
03/04/2018	13:25:01	80	1926	LONX	00155049061TRLO0.1.1
03/04/2018	13:27:45	105	1926.5	LONX	00155049398TRLO0.1.1
03/04/2018	13:27:45	84	1926.5	LONX	00155049399TRLO0.1.1
03/04/2018	13:27:59	105	1926	LONX	00155049426TRLO0.1.1
03/04/2018	13:29:56	144	1927	LONX	00155049658TRLO0.1.1
03/04/2018	13:31:11	74	1927	LONX	00155049819TRLO0.1.1
03/04/2018	13:31:11	76	1927	LONX	00155049821TRLO0.1.1
03/04/2018	13:31:11	127	1927	LONX	00155049822TRLO0.1.1
03/04/2018	13:31:13	105	1926.5	LONX	00155049826TRLO0.1.1
03/04/2018	13:33:37	118	1926	LONX	00155050100TRLO0.1.1
03/04/2018	13:34:03	39	1926	LONX	00155050154TRLO0.1.1
03/04/2018	13:34:17	47	1926	LONX	00155050172TRLO0.1.1
03/04/2018	13:34:17	1	1926	LONX	00155050173TRLO0.1.1
03/04/2018	13:34:17	155	1926	LONX	00155050174TRLO0.1.1
03/04/2018	13:34:47	90	1924.5	LONX	00155050212TRLO0.1.1
03/04/2018	13:36:41	55	1925	LONX	00155050445TRLO0.1.1
03/04/2018	13:37:31	80	1926	LONX	00155050571TRLO0.1.1
03/04/2018	13:37:31	138	1926	LONX	00155050572TRLO0.1.1
03/04/2018	13:39:05	160	1926.5	LONX	00155050668TRLO0.1.1
03/04/2018	13:39:50	117	1926	LONX	00155050778TRLO0.1.1
03/04/2018	13:39:50	46	1926	LONX	00155050779TRLO0.1.1
03/04/2018	13:39:50	59	1926	LONX	00155050780TRLO0.1.1
03/04/2018	13:42:42	267	1927	LONX	00155051098TRLO0.1.1
03/04/2018	13:43:42	18	1927	LONX	00155051200TRLO0.1.1
03/04/2018	13:44:52	71	1927.5	LONX	00155051290TRLO0.1.1
03/04/2018	13:44:52	82	1927.5	LONX	00155051291TRLO0.1.1
03/04/2018	13:44:52	124	1927.5	LONX	00155051292TRLO0.1.1
03/04/2018	13:44:52	80	1927.5	LONX	00155051293TRLO0.1.1
03/04/2018	13:44:52	77	1927.5	LONX	00155051294TRLO0.1.1
03/04/2018	13:44:52	110	1927	LONX	00155051295TRLO0.1.1
03/04/2018	13:46:05	82	1925	LONX	00155051351TRLO0.1.1
03/04/2018	13:48:09	96	1926	LONX	00155051496TRLO0.1.1
03/04/2018	13:48:10	13	1926	LONX	00155051497TRLO0.1.1
03/04/2018	13:48:10	76	1926	LONX	00155051498TRLO0.1.1
03/04/2018	13:48:58	82	1925.5	LONX	00155051583TRLO0.1.1
03/04/2018	13:48:58	72	1925.5	LONX	00155051584TRLO0.1.1
03/04/2018	13:48:58	98	1925.5	LONX	00155051585TRLO0.1.1
03/04/2018	13:49:03	75	1925	LONX	00155051594TRLO0.1.1
03/04/2018	13:50:17	36	1926	LONX	00155051688TRLO0.1.1
03/04/2018	13:51:25	76	1926	LONX	00155051786TRLO0.1.1
03/04/2018	13:51:25	111	1926	LONX	00155051787TRLO0.1.1
03/04/2018	13:52:50	81	1928.5	LONX	00155051876TRLO0.1.1
03/04/2018	13:53:39	146	1929	LONX	00155052007TRLO0.1.1
03/04/2018	13:53:39	82	1929	LONX	00155052008TRLO0.1.1
03/04/2018	13:54:42	113	1928.5	LONX	00155052154TRLO0.1.1
03/04/2018	13:54:42	72	1928.5	LONX	00155052155TRLO0.1.1
03/04/2018	13:54:42	67	1928	LONX	00155052157TRLO0.1.1
03/04/2018	13:54:42	66	1928	LONX	00155052158TRLO0.1.1
03/04/2018	13:55:44	132	1928.5	LONX	00155052236TRLO0.1.1
03/04/2018	13:56:18	90	1928.5	LONX	00155052319TRLO0.1.1
03/04/2018	13:57:29	38	1928	LONX	00155052419TRLO0.1.1
03/04/2018	13:58:31	82	1929	LONX	00155052509TRLO0.1.1
03/04/2018	13:59:15	164	1930	LONX	00155052541TRLO0.1.1
03/04/2018	13:59:45	142	1930	LONX	00155052620TRLO0.1.1
03/04/2018	14:00:36	98	1929.5	LONX	00155052746TRLO0.1.1
03/04/2018	14:00:36	77	1929.5	LONX	00155052747TRLO0.1.1
03/04/2018	14:02:21	80	1930	LONX	00155052988TRLO0.1.1
03/04/2018	14:02:30	80	1930	LONX	00155053007TRLO0.1.1
03/04/2018	14:03:08	106	1929.5	LONX	00155053053TRLO0.1.1
03/04/2018	14:03:08	78	1929	LONX	00155053054TRLO0.1.1
03/04/2018	14:03:08	80	1929	LONX	00155053055TRLO0.1.1
03/04/2018	14:03:09	125	1929	LONX	00155053061TRLO0.1.1
03/04/2018	14:05:35	75	1929	LONX	00155053296TRLO0.1.1
03/04/2018	14:05:35	82	1929	LONX	00155053297TRLO0.1.1
03/04/2018	14:06:29	168	1929.5	LONX	00155053340TRLO0.1.1
03/04/2018	14:08:20	22	1929.5	LONX	00155053497TRLO0.1.1
03/04/2018	14:08:20	146	1929.5	LONX	00155053498TRLO0.1.1
03/04/2018	14:08:20	85	1929.5	LONX	00155053500TRLO0.1.1
03/04/2018	14:08:20	9	1929.5	LONX	00155053503TRLO0.1.1
03/04/2018	14:08:20	94	1929.5	LONX	00155053504TRLO0.1.1
03/04/2018	14:08:20	71	1929.5	LONX	00155053506TRLO0.1.1
03/04/2018	14:08:20	67	1929	LONX	00155053507TRLO0.1.1
03/04/2018	14:09:59	15	1928	LONX	00155053617TRLO0.1.1
03/04/2018	14:10:35	78	1929.5	LONX	00155053654TRLO0.1.1
03/04/2018	14:10:39	73	1929.5	LONX	00155053668TRLO0.1.1
03/04/2018	14:10:39	69	1929	LONX	00155053669TRLO0.1.1
03/04/2018	14:11:52	82	1930	LONX	00155053783TRLO0.1.1
03/04/2018	14:11:52	82	1930	LONX	00155053784TRLO0.1.1
03/04/2018	14:12:48	74	1930	LONX	00155053830TRLO0.1.1
03/04/2018	14:13:01	75	1930	LONX	00155053848TRLO0.1.1
03/04/2018	14:13:07	83	1929.5	LONX	00155053900TRLO0.1.1
03/04/2018	14:13:07	117	1929.5	LONX	00155053901TRLO0.1.1
03/04/2018	14:14:22	124	1929	LONX	00155054028TRLO0.1.1
03/04/2018	14:14:22	20	1929	LONX	00155054029TRLO0.1.1
03/04/2018	14:14:22	70	1929	LONX	00155054030TRLO0.1.1
03/04/2018	14:15:16	139	1928.5	LONX	00155054136TRLO0.1.1
03/04/2018	14:15:26	39	1928	LONX	00155054158TRLO0.1.1
03/04/2018	14:17:51	70	1929.5	LONX	00155054370TRLO0.1.1
03/04/2018	14:17:51	164	1929.5	LONX	00155054371TRLO0.1.1
03/04/2018	14:17:51	93	1929.5	LONX	00155054372TRLO0.1.1
03/04/2018	14:17:51	70	1929.5	LONX	00155054373TRLO0.1.1
03/04/2018	14:19:42	237	1930.5	LONX	00155054512TRLO0.1.1
03/04/2018	14:19:56	140	1929.5	LONX	00155054529TRLO0.1.1
03/04/2018	14:19:56	73	1929.5	LONX	00155054530TRLO0.1.1
03/04/2018	14:19:56	71	1929	LONX	00155054531TRLO0.1.1
03/04/2018	14:22:33	249	1930	LONX	00155054768TRLO0.1.1
03/04/2018	14:22:33	101	1930	LONX	00155054769TRLO0.1.1
03/04/2018	14:24:11	71	1930	LONX	00155054930TRLO0.1.1
03/04/2018	14:24:11	63	1930	LONX	00155054931TRLO0.1.1
03/04/2018	14:24:30	17	1929.5	LONX	00155054955TRLO0.1.1
03/04/2018	14:24:30	59	1929.5	LONX	00155054956TRLO0.1.1
03/04/2018	14:24:30	75	1929.5	LONX	00155054957TRLO0.1.1
03/04/2018	14:24:30	20	1929.5	LONX	00155054958TRLO0.1.1
03/04/2018	14:24:30	59	1929.5	LONX	00155054959TRLO0.1.1
03/04/2018	14:25:46	71	1929.5	LONX	00155055089TRLO0.1.1
03/04/2018	14:25:46	95	1929.5	LONX	00155055090TRLO0.1.1
03/04/2018	14:26:56	61	1930	LONX	00155055179TRLO0.1.1
03/04/2018	14:27:04	16	1930	LONX	00155055185TRLO0.1.1
03/04/2018	14:27:09	15	1930	LONX	00155055186TRLO0.1.1
03/04/2018	14:27:09	72	1930	LONX	00155055187TRLO0.1.1
03/04/2018	14:28:08	77	1930	LONX	00155055252TRLO0.1.1
03/04/2018	14:28:08	50	1930	LONX	00155055253TRLO0.1.1
03/04/2018	14:28:08	36	1930	LONX	00155055254TRLO0.1.1
03/04/2018	14:28:11	52	1930	LONX	00155055274TRLO0.1.1
03/04/2018	14:29:11	71	1931	LONX	00155055332TRLO0.1.1
03/04/2018	14:30:00	90	1931.5	LONX	00155055429TRLO0.1.1
03/04/2018	14:30:00	216	1931.5	LONX	00155055431TRLO0.1.1
03/04/2018	14:30:00	90	1931.5	LONX	00155055432TRLO0.1.1
03/04/2018	14:30:00	54	1931	LONX	00155055434TRLO0.1.1
03/04/2018	14:31:17	92	1933	LONX	00155055634TRLO0.1.1
03/04/2018	14:31:17	70	1932.5	LONX	00155055635TRLO0.1.1
03/04/2018	14:31:36	74	1933	LONX	00155055669TRLO0.1.1
03/04/2018	14:32:11	38	1934	LONX	00155055738TRLO0.1.1
03/04/2018	14:32:11	258	1934	LONX	00155055739TRLO0.1.1
03/04/2018	14:32:38	95	1933	LONX	00155055791TRLO0.1.1
03/04/2018	14:32:38	73	1932.5	LONX	00155055792TRLO0.1.1
03/04/2018	14:33:21	93	1933	LONX	00155055870TRLO0.1.1
03/04/2018	14:33:39	77	1932.5	LONX	00155055887TRLO0.1.1
03/04/2018	14:34:01	90	1932	LONX	00155055906TRLO0.1.1
03/04/2018	14:34:04	68	1931.5	LONX	00155055919TRLO0.1.1
03/04/2018	14:34:23	95	1930.5	LONX	00155055929TRLO0.1.1
03/04/2018	14:35:00	138	1932	LONX	00155056041TRLO0.1.1
03/04/2018	14:36:32	83	1934.5	LONX	00155056262TRLO0.1.1
03/04/2018	14:36:45	35	1934.5	LONX	00155056288TRLO0.1.1
03/04/2018	14:36:57	30	1934.5	LONX	00155056317TRLO0.1.1
03/04/2018	14:36:57	10	1934.5	LONX	00155056320TRLO0.1.1
03/04/2018	14:36:57	102	1934.5	LONX	00155056322TRLO0.1.1
03/04/2018	14:37:59	73	1936.5	LONX	00155056525TRLO0.1.1
03/04/2018	14:39:23	76	1938	LONX	00155056727TRLO0.1.1
03/04/2018	14:39:23	252	1938	LONX	00155056728TRLO0.1.1
03/04/2018	14:39:23	72	1938	LONX	00155056729TRLO0.1.1
03/04/2018	14:40:25	164	1940	LONX	00155056898TRLO0.1.1
03/04/2018	14:41:04	82	1939.5	LONX	00155057050TRLO0.1.1
03/04/2018	14:41:04	77	1939.5	LONX	00155057051TRLO0.1.1
03/04/2018	14:42:10	72	1939.5	LONX	00155057233TRLO0.1.1
03/04/2018	14:42:10	89	1939.5	LONX	00155057234TRLO0.1.1
03/04/2018	14:42:17	94	1939	LONX	00155057251TRLO0.1.1
03/04/2018	14:42:44	78	1938.5	LONX	00155057295TRLO0.1.1
03/04/2018	14:42:44	90	1938.5	LONX	00155057296TRLO0.1.1
03/04/2018	14:42:44	77	1938.5	LONX	00155057297TRLO0.1.1
03/04/2018	14:43:34	80	1938.5	LONX	00155057408TRLO0.1.1
03/04/2018	14:44:02	77	1938.5	LONX	00155057489TRLO0.1.1
03/04/2018	14:44:31	97	1938	LONX	00155057525TRLO0.1.1
03/04/2018	14:44:31	35	1938	LONX	00155057526TRLO0.1.1
03/04/2018	14:44:31	39	1938	LONX	00155057527TRLO0.1.1
03/04/2018	14:44:32	55	1937.5	LONX	00155057533TRLO0.1.1
03/04/2018	14:46:02	90	1938	LONX	00155057952TRLO0.1.1
03/04/2018	14:46:46	83	1938	LONX	00155058269TRLO0.1.1
03/04/2018	14:46:48	86	1937.5	LONX	00155058272TRLO0.1.1
03/04/2018	14:46:48	78	1937.5	LONX	00155058273TRLO0.1.1
03/04/2018	14:46:55	11	1937.5	LONX	00155058309TRLO0.1.1
03/04/2018	14:46:55	141	1937.5	LONX	00155058310TRLO0.1.1
03/04/2018	14:47:34	81	1937.5	LONX	00155058454TRLO0.1.1
03/04/2018	14:48:53	70	1937.5	LONX	00155058651TRLO0.1.1
03/04/2018	14:49:11	75	1936.5	LONX	00155058687TRLO0.1.1
03/04/2018	14:49:11	168	1936.5	LONX	00155058688TRLO0.1.1
03/04/2018	14:49:11	93	1936	LONX	00155058689TRLO0.1.1
03/04/2018	14:49:29	87	1936	LONX	00155058711TRLO0.1.1
03/04/2018	14:49:59	90	1935.5	LONX	00155058810TRLO0.1.1
03/04/2018	14:50:22	88	1935	LONX	00155058854TRLO0.1.1
03/04/2018	14:50:22	12	1935	LONX	00155058855TRLO0.1.1
03/04/2018	14:50:36	90	1932.5	LONX	00155058900TRLO0.1.1
03/04/2018	14:52:09	210	1932	LONX	00155059190TRLO0.1.1
03/04/2018	14:52:16	120	1931.5	LONX	00155059206TRLO0.1.1
03/04/2018	14:52:42	132	1930.5	LONX	00155059256TRLO0.1.1
03/04/2018	14:54:13	89	1930	LONX	00155059489TRLO0.1.1
03/04/2018	14:54:14	70	1930	LONX	00155059490TRLO0.1.1
03/04/2018	14:54:54	66	1930.5	LONX	00155059615TRLO0.1.1
03/04/2018	14:55:23	74	1930.5	LONX	00155059801TRLO0.1.1
03/04/2018	14:55:38	76	1930	LONX	00155059870TRLO0.1.1
03/04/2018	14:55:38	168	1930	LONX	00155059871TRLO0.1.1
03/04/2018	14:55:46	165	1928.5	LONX	00155059878TRLO0.1.1
03/04/2018	14:56:28	76	1926.5	LONX	00155060034TRLO0.1.1
03/04/2018	14:57:16	76	1925.5	LONX	00155060158TRLO0.1.1
03/04/2018	14:57:16	7	1925.5	LONX	00155060159TRLO0.1.1
03/04/2018	14:57:16	84	1925.5	LONX	00155060160TRLO0.1.1
03/04/2018	14:58:12	72	1926.5	LONX	00155060283TRLO0.1.1
03/04/2018	14:58:57	70	1926.5	LONX	00155060400TRLO0.1.1
03/04/2018	14:59:02	109	1926.5	LONX	00155060403TRLO0.1.1
03/04/2018	14:59:02	7	1926.5	LONX	00155060404TRLO0.1.1
03/04/2018	14:59:14	100	1926	LONX	00155060429TRLO0.1.1
03/04/2018	14:59:14	13	1926	LONX	00155060430TRLO0.1.1
03/04/2018	14:59:26	131	1926	LONX	00155060477TRLO0.1.1
03/04/2018	14:59:26	64	1925.5	LONX	00155060479TRLO0.1.1
03/04/2018	14:59:45	86	1923	LONX	00155060503TRLO0.1.1
03/04/2018	15:00:10	109	1922.5	LONX	00155060580TRLO0.1.1
03/04/2018	15:00:54	126	1923	LONX	00155060753TRLO0.1.1
03/04/2018	15:01:00	50	1922	LONX	00155060766TRLO0.1.1
03/04/2018	15:01:55	49	1920.5	LONX	00155060849TRLO0.1.1
03/04/2018	15:01:55	41	1920.5	LONX	00155060850TRLO0.1.1
03/04/2018	15:01:55	86	1920.5	LONX	00155060851TRLO0.1.1
03/04/2018	15:03:10	95	1924	LONX	00155060993TRLO0.1.1
03/04/2018	15:03:24	61	1923.5	LONX	00155061017TRLO0.1.1
03/04/2018	15:04:10	24	1925	LONX	00155061073TRLO0.1.1
03/04/2018	15:04:14	336	1925	LONX	00155061077TRLO0.1.1
03/04/2018	15:04:14	103	1924.5	LONX	00155061078TRLO0.1.1
03/04/2018	15:04:20	31	1924	LONX	00155061086TRLO0.1.1
03/04/2018	15:04:20	44	1924	LONX	00155061087TRLO0.1.1
03/04/2018	15:05:27	39	1925	LONX	00155061197TRLO0.1.1
03/04/2018	15:05:27	47	1925	LONX	00155061198TRLO0.1.1
03/04/2018	15:05:27	74	1925	LONX	00155061199TRLO0.1.1
03/04/2018	15:05:27	75	1925	LONX	00155061200TRLO0.1.1
03/04/2018	15:05:27	78	1924.5	LONX	00155061201TRLO0.1.1
03/04/2018	15:06:01	79	1923.5	LONX	00155061315TRLO0.1.1
03/04/2018	15:06:48	73	1922.5	LONX	00155061418TRLO0.1.1
03/04/2018	15:07:10	75	1922.5	LONX	00155061454TRLO0.1.1
03/04/2018	15:07:19	76	1922	LONX	00155061474TRLO0.1.1
03/04/2018	15:07:19	76	1922	LONX	00155061475TRLO0.1.1
03/04/2018	15:07:36	77	1921	LONX	00155061490TRLO0.1.1
03/04/2018	15:08:49	240	1923.5	LONX	00155061688TRLO0.1.1
03/04/2018	15:09:29	70	1923.5	LONX	00155061792TRLO0.1.1
03/04/2018	15:09:29	65	1923.5	LONX	00155061793TRLO0.1.1
03/04/2018	15:09:29	92	1923.5	LONX	00155061794TRLO0.1.1
03/04/2018	15:09:29	80	1923.5	LONX	00155061795TRLO0.1.1
03/04/2018	15:10:04	38	1920.5	LONX	00155061926TRLO0.1.1
03/04/2018	15:10:08	94	1920.5	LONX	00155061945TRLO0.1.1
03/04/2018	15:10:56	124	1920.5	LONX	00155062122TRLO0.1.1
03/04/2018	15:10:56	74	1920.5	LONX	00155062123TRLO0.1.1
03/04/2018	15:11:12	102	1919.5	LONX	00155062168TRLO0.1.1
03/04/2018	15:11:51	90	1920	LONX	00155062251TRLO0.1.1
03/04/2018	15:12:30	78	1921.5	LONX	00155062361TRLO0.1.1
03/04/2018	15:12:49	72	1922	LONX	00155062436TRLO0.1.1
03/04/2018	15:13:04	84	1921.5	LONX	00155062486TRLO0.1.1
03/04/2018	15:13:04	95	1921.5	LONX	00155062487TRLO0.1.1
03/04/2018	15:13:21	59	1921	LONX	00155062539TRLO0.1.1
03/04/2018	15:14:22	73	1920	LONX	00155062728TRLO0.1.1
03/04/2018	15:14:42	219	1920	LONX	00155062839TRLO0.1.1
03/04/2018	15:14:42	77	1920	LONX	00155062840TRLO0.1.1
03/04/2018	15:15:03	55	1919	LONX	00155062881TRLO0.1.1
03/04/2018	15:15:03	34	1919	LONX	00155062882TRLO0.1.1
03/04/2018	15:15:39	77	1920	LONX	00155062998TRLO0.1.1
03/04/2018	15:15:39	77	1920	LONX	00155062999TRLO0.1.1
03/04/2018	15:15:50	94	1919.5	LONX	00155063047TRLO0.1.1
03/04/2018	15:15:50	22	1919.5	LONX	00155063048TRLO0.1.1
03/04/2018	15:16:17	81	1918.5	LONX	00155063124TRLO0.1.1
03/04/2018	15:16:17	11	1918.5	LONX	00155063125TRLO0.1.1
03/04/2018	15:16:56	64	1918	LONX	00155063231TRLO0.1.1
03/04/2018	15:16:56	12	1918	LONX	00155063232TRLO0.1.1
03/04/2018	15:16:56	89	1918	LONX	00155063233TRLO0.1.1
03/04/2018	15:18:00	100	1921	LONX	00155063395TRLO0.1.1
03/04/2018	15:18:00	68	1921	LONX	00155063396TRLO0.1.1
03/04/2018	15:18:15	89	1921.5	LONX	00155063411TRLO0.1.1
03/04/2018	15:18:18	74	1921	LONX	00155063422TRLO0.1.1
03/04/2018	15:18:36	95	1920.5	LONX	00155063460TRLO0.1.1
03/04/2018	15:18:36	22	1920.5	LONX	00155063461TRLO0.1.1
03/04/2018	15:18:36	51	1920.5	LONX	00155063462TRLO0.1.1
03/04/2018	15:18:40	61	1920	LONX	00155063480TRLO0.1.1
03/04/2018	15:19:10	73	1919.5	LONX	00155063600TRLO0.1.1
03/04/2018	15:19:43	91	1918.5	LONX	00155063697TRLO0.1.1
03/04/2018	15:19:43	70	1918.5	LONX	00155063698TRLO0.1.1
03/04/2018	15:19:57	31	1919	LONX	00155063796TRLO0.1.1
03/04/2018	15:19:57	70	1919	LONX	00155063798TRLO0.1.1
03/04/2018	15:21:52	60	1922	LONX	00155064127TRLO0.1.1
03/04/2018	15:22:11	15	1922	LONX	00155064180TRLO0.1.1
03/04/2018	15:22:11	141	1922	LONX	00155064182TRLO0.1.1
03/04/2018	15:22:11	18	1922	LONX	00155064183TRLO0.1.1
03/04/2018	15:22:11	201	1922	LONX	00155064184TRLO0.1.1
03/04/2018	15:22:11	43	1922	LONX	00155064185TRLO0.1.1
03/04/2018	15:22:11	39	1922	LONX	00155064186TRLO0.1.1
03/04/2018	15:22:14	62	1921.5	LONX	00155064204TRLO0.1.1
03/04/2018	15:22:42	129	1921	LONX	00155064262TRLO0.1.1
03/04/2018	15:23:01	80	1920	LONX	00155064305TRLO0.1.1
03/04/2018	15:24:07	126	1923	LONX	00155064479TRLO0.1.1
03/04/2018	15:24:07	20	1923	LONX	00155064480TRLO0.1.1
03/04/2018	15:24:07	95	1923	LONX	00155064481TRLO0.1.1
03/04/2018	15:24:07	90	1923	LONX	00155064482TRLO0.1.1
03/04/2018	15:24:11	85	1922.5	LONX	00155064490TRLO0.1.1
03/04/2018	15:24:39	120	1922.5	LONX	00155064552TRLO0.1.1
03/04/2018	15:25:14	14	1922	LONX	00155064617TRLO0.1.1
03/04/2018	15:25:14	100	1922	LONX	00155064618TRLO0.1.1
03/04/2018	15:26:14	53	1922.5	LONX	00155064714TRLO0.1.1
03/04/2018	15:26:14	33	1922.5	LONX	00155064720TRLO0.1.1
03/04/2018	15:26:27	222	1923	LONX	00155064766TRLO0.1.1
03/04/2018	15:27:35	234	1923.5	LONX	00155065033TRLO0.1.1
03/04/2018	15:27:35	142	1923.5	LONX	00155065034TRLO0.1.1
03/04/2018	15:28:07	146	1923.5	LONX	00155065105TRLO0.1.1
03/04/2018	15:29:03	150	1925	LONX	00155065208TRLO0.1.1
03/04/2018	15:29:14	89	1924.5	LONX	00155065245TRLO0.1.1
03/04/2018	15:29:14	90	1924.5	LONX	00155065246TRLO0.1.1
03/04/2018	15:29:14	74	1924.5	LONX	00155065247TRLO0.1.1
03/04/2018	15:29:14	88	1924	LONX	00155065248TRLO0.1.1
03/04/2018	15:30:21	71	1925	LONX	00155065448TRLO0.1.1
03/04/2018	15:30:21	46	1925	LONX	00155065449TRLO0.1.1
03/04/2018	15:30:21	112	1925	LONX	00155065450TRLO0.1.1
03/04/2018	15:30:21	79	1925	LONX	00155065452TRLO0.1.1
03/04/2018	15:30:46	149	1924.5	LONX	00155065503TRLO0.1.1
03/04/2018	15:32:00	75	1926.5	LONX	00155065659TRLO0.1.1
03/04/2018	15:32:22	225	1927.5	LONX	00155065693TRLO0.1.1
03/04/2018	15:33:06	76	1927.5	LONX	00155065882TRLO0.1.1
03/04/2018	15:33:06	78	1927.5	LONX	00155065883TRLO0.1.1
03/04/2018	15:33:06	78	1927.5	LONX	00155065884TRLO0.1.1
03/04/2018	15:33:06	87	1927.5	LONX	00155065885TRLO0.1.1
03/04/2018	15:34:02	74	1927.5	LONX	00155066007TRLO0.1.1
03/04/2018	15:34:18	166	1927.5	LONX	00155066055TRLO0.1.1
03/04/2018	15:34:46	74	1928.5	LONX	00155066146TRLO0.1.1
03/04/2018	15:35:03	231	1929	LONX	00155066195TRLO0.1.1
03/04/2018	15:35:44	79	1929	LONX	00155066256TRLO0.1.1
03/04/2018	15:35:44	222	1929	LONX	00155066257TRLO0.1.1
03/04/2018	15:36:50	200	1930	LONX	00155066428TRLO0.1.1
03/04/2018	15:36:50	92	1930	LONX	00155066429TRLO0.1.1
03/04/2018	15:36:50	28	1930	LONX	00155066430TRLO0.1.1
03/04/2018	15:36:58	60	1929.5	LONX	00155066444TRLO0.1.1
03/04/2018	15:37:14	87	1929	LONX	00155066499TRLO0.1.1
03/04/2018	15:37:55	111	1928.5	LONX	00155066581TRLO0.1.1
03/04/2018	15:37:55	73	1928.5	LONX	00155066582TRLO0.1.1
03/04/2018	15:37:55	33	1928.5	LONX	00155066583TRLO0.1.1
03/04/2018	15:37:55	38	1928.5	LONX	00155066584TRLO0.1.1
03/04/2018	15:38:44	78	1929	LONX	00155066636TRLO0.1.1
03/04/2018	15:38:44	78	1929	LONX	00155066637TRLO0.1.1
03/04/2018	15:38:44	82	1929	LONX	00155066638TRLO0.1.1
03/04/2018	15:39:35	40	1929	LONX	00155066730TRLO0.1.1
03/04/2018	15:39:35	30	1929	LONX	00155066731TRLO0.1.1
03/04/2018	15:39:52	130	1928.5	LONX	00155066786TRLO0.1.1
03/04/2018	15:39:52	98	1928.5	LONX	00155066788TRLO0.1.1
03/04/2018	15:39:52	88	1928.5	LONX	00155066791TRLO0.1.1
03/04/2018	15:41:04	81	1931	LONX	00155067034TRLO0.1.1
03/04/2018	15:41:04	83	1930.5	LONX	00155067035TRLO0.1.1
03/04/2018	15:41:04	17	1930.5	LONX	00155067036TRLO0.1.1
03/04/2018	15:41:04	199	1930.5	LONX	00155067037TRLO0.1.1
03/04/2018	15:41:09	88	1930	LONX	00155067086TRLO0.1.1
03/04/2018	15:42:01	10	1929	LONX	00155067189TRLO0.1.1
03/04/2018	15:42:01	119	1929	LONX	00155067190TRLO0.1.1
03/04/2018	15:42:01	85	1929	LONX	00155067191TRLO0.1.1
03/04/2018	15:42:01	75	1929	LONX	00155067192TRLO0.1.1
03/04/2018	15:42:55	140	1929	LONX	00155067364TRLO0.1.1
03/04/2018	15:43:20	146	1929.5	LONX	00155067454TRLO0.1.1
03/04/2018	15:43:20	73	1929.5	LONX	00155067455TRLO0.1.1
03/04/2018	15:44:12	73	1930	LONX	00155067591TRLO0.1.1
03/04/2018	15:44:32	88	1930	LONX	00155067651TRLO0.1.1
03/04/2018	15:44:38	84	1930	LONX	00155067659TRLO0.1.1
03/04/2018	15:44:55	72	1929.5	LONX	00155067709TRLO0.1.1
03/04/2018	15:44:55	170	1929.5	LONX	00155067710TRLO0.1.1
03/04/2018	15:45:03	80	1929	LONX	00155067729TRLO0.1.1
03/04/2018	15:45:03	13	1929	LONX	00155067730TRLO0.1.1
03/04/2018	15:45:03	67	1929	LONX	00155067731TRLO0.1.1
03/04/2018	15:46:02	144	1931	LONX	00155067943TRLO0.1.1
03/04/2018	15:46:02	12	1931	LONX	00155067944TRLO0.1.1
03/04/2018	15:46:03	99	1931	LONX	00155067945TRLO0.1.1
03/04/2018	15:46:24	85	1931.5	LONX	00155068031TRLO0.1.1
03/04/2018	15:47:09	73	1932.5	LONX	00155068128TRLO0.1.1
03/04/2018	15:47:09	48	1932.5	LONX	00155068129TRLO0.1.1
03/04/2018	15:47:09	25	1932.5	LONX	00155068130TRLO0.1.1
03/04/2018	15:47:58	410	1933	LONX	00155068212TRLO0.1.1
03/04/2018	15:47:59	156	1932.5	LONX	00155068213TRLO0.1.1
03/04/2018	15:48:21	72	1931.5	LONX	00155068266TRLO0.1.1
03/04/2018	15:48:29	77	1931	LONX	00155068287TRLO0.1.1
03/04/2018	15:49:25	73	1931	LONX	00155068502TRLO0.1.1
03/04/2018	15:49:25	73	1931	LONX	00155068503TRLO0.1.1
03/04/2018	15:49:25	74	1931	LONX	00155068504TRLO0.1.1
03/04/2018	15:49:25	85	1931	LONX	00155068505TRLO0.1.1
03/04/2018	15:50:09	17	1931	LONX	00155068591TRLO0.1.1
03/04/2018	15:50:22	70	1931.5	LONX	00155068605TRLO0.1.1
03/04/2018	15:50:23	210	1931.5	LONX	00155068607TRLO0.1.1
03/04/2018	15:51:10	81	1930	LONX	00155068714TRLO0.1.1
03/04/2018	15:51:10	249	1930	LONX	00155068715TRLO0.1.1
03/04/2018	15:51:28	80	1929	LONX	00155068754TRLO0.1.1
03/04/2018	15:51:28	75	1929	LONX	00155068755TRLO0.1.1
03/04/2018	15:52:13	178	1930	LONX	00155068931TRLO0.1.1
03/04/2018	15:52:13	98	1930	LONX	00155068932TRLO0.1.1
03/04/2018	15:52:13	34	1930	LONX	00155068933TRLO0.1.1
03/04/2018	15:52:45	88	1929.5	LONX	00155068989TRLO0.1.1
03/04/2018	15:52:45	38	1929.5	LONX	00155068990TRLO0.1.1
03/04/2018	15:53:33	225	1930	LONX	00155069112TRLO0.1.1
03/04/2018	15:54:09	74	1930.5	LONX	00155069242TRLO0.1.1
03/04/2018	15:54:15	84	1929.5	LONX	00155069255TRLO0.1.1
03/04/2018	15:54:15	80	1929.5	LONX	00155069256TRLO0.1.1
03/04/2018	15:54:15	12	1929.5	LONX	00155069257TRLO0.1.1
03/04/2018	15:54:15	68	1929.5	LONX	00155069258TRLO0.1.1
03/04/2018	15:54:46	90	1929.5	LONX	00155069385TRLO0.1.1
03/04/2018	15:54:46	57	1929.5	LONX	00155069386TRLO0.1.1
03/04/2018	15:54:46	27	1929.5	LONX	00155069387TRLO0.1.1
03/04/2018	15:55:39	324	1931	LONX	00155069612TRLO0.1.1
03/04/2018	15:56:27	12	1931	LONX	00155069714TRLO0.1.1
03/04/2018	15:56:27	72	1931	LONX	00155069715TRLO0.1.1
03/04/2018	15:56:27	79	1930.5	LONX	00155069716TRLO0.1.1
03/04/2018	15:56:27	81	1930.5	LONX	00155069717TRLO0.1.1
03/04/2018	15:56:27	71	1930.5	LONX	00155069718TRLO0.1.1
03/04/2018	15:57:13	210	1930	LONX	00155069857TRLO0.1.1
03/04/2018	15:57:13	62	1930	LONX	00155069858TRLO0.1.1
03/04/2018	15:57:13	25	1930	LONX	00155069859TRLO0.1.1
03/04/2018	15:58:16	83	1932	LONX	00155070018TRLO0.1.1
03/04/2018	15:58:48	380	1934	LONX	00155070114TRLO0.1.1
03/04/2018	15:58:48	64	1934	LONX	00155070115TRLO0.1.1
03/04/2018	15:59:15	78	1934	LONX	00155070253TRLO0.1.1
03/04/2018	15:59:45	170	1934	LONX	00155070303TRLO0.1.1
03/04/2018	15:59:45	132	1934	LONX	00155070304TRLO0.1.1
03/04/2018	15:59:45	38	1934	LONX	00155070305TRLO0.1.1
03/04/2018	15:59:45	44	1934	LONX	00155070306TRLO0.1.1
03/04/2018	16:00:53	75	1934.5	LONX	00155070553TRLO0.1.1
03/04/2018	16:00:59	75	1934.5	LONX	00155070572TRLO0.1.1
03/04/2018	16:00:59	70	1934.5	LONX	00155070573TRLO0.1.1
03/04/2018	16:00:59	230	1934.5	LONX	00155070574TRLO0.1.1
03/04/2018	16:01:25	78	1934	LONX	00155070647TRLO0.1.1
03/04/2018	16:01:25	75	1934	LONX	00155070648TRLO0.1.1
03/04/2018	16:02:14	73	1934	LONX	00155070832TRLO0.1.1
03/04/2018	16:02:14	73	1934	LONX	00155070833TRLO0.1.1
03/04/2018	16:02:24	70	1934	LONX	00155070855TRLO0.1.1
03/04/2018	16:02:40	73	1934	LONX	00155070888TRLO0.1.1
03/04/2018	16:02:59	86	1935.5	LONX	00155070965TRLO0.1.1
03/04/2018	16:03:06	115	1935	LONX	00155070975TRLO0.1.1
03/04/2018	16:03:06	63	1934.5	LONX	00155070976TRLO0.1.1
03/04/2018	16:03:34	100	1935	LONX	00155071072TRLO0.1.1
03/04/2018	16:03:34	74	1935	LONX	00155071073TRLO0.1.1
03/04/2018	16:04:00	228	1935	LONX	00155071162TRLO0.1.1
03/04/2018	16:04:00	76	1935	LONX	00155071163TRLO0.1.1
03/04/2018	16:04:40	77	1934.5	LONX	00155071231TRLO0.1.1
03/04/2018	16:04:50	70	1934.5	LONX	00155071259TRLO0.1.1
03/04/2018	16:05:04	288	1935	LONX	00155071289TRLO0.1.1
03/04/2018	16:05:17	88	1934.5	LONX	00155071351TRLO0.1.1
03/04/2018	16:05:42	89	1934	LONX	00155071420TRLO0.1.1
03/04/2018	16:05:42	72	1934	LONX	00155071424TRLO0.1.1
03/04/2018	16:05:42	79	1934	LONX	00155071425TRLO0.1.1
03/04/2018	16:06:08	81	1933.5	LONX	00155071491TRLO0.1.1
03/04/2018	16:06:08	77	1933.5	LONX	00155071492TRLO0.1.1
03/04/2018	16:06:30	121	1932.5	LONX	00155071559TRLO0.1.1
03/04/2018	16:07:14	249	1932	LONX	00155071676TRLO0.1.1
03/04/2018	16:08:20	56	1933	LONX	00155071835TRLO0.1.1
03/04/2018	16:08:20	240	1933	LONX	00155071836TRLO0.1.1
03/04/2018	16:08:20	64	1933	LONX	00155071837TRLO0.1.1
03/04/2018	16:08:20	89	1933	LONX	00155071838TRLO0.1.1
03/04/2018	16:08:20	71	1933	LONX	00155071839TRLO0.1.1
03/04/2018	16:09:01	152	1934	LONX	00155071913TRLO0.1.1
03/04/2018	16:09:01	76	1934	LONX	00155071914TRLO0.1.1
03/04/2018	16:09:30	125	1934	LONX	00155071956TRLO0.1.1
03/04/2018	16:09:30	39	1934	LONX	00155071957TRLO0.1.1
03/04/2018	16:09:30	82	1934	LONX	00155071958TRLO0.1.1
03/04/2018	16:09:44	66	1933.5	LONX	00155071994TRLO0.1.1
03/04/2018	16:10:02	87	1933	LONX	00155072024TRLO0.1.1
03/04/2018	16:10:02	86	1933	LONX	00155072025TRLO0.1.1
03/04/2018	16:10:16	74	1932	LONX	00155072086TRLO0.1.1
03/04/2018	16:10:36	80	1932	LONX	00155072126TRLO0.1.1
03/04/2018	16:10:53	75	1932	LONX	00155072159TRLO0.1.1
03/04/2018	16:10:53	83	1932	LONX	00155072160TRLO0.1.1
03/04/2018	16:11:26	172	1931.5	LONX	00155072229TRLO0.1.1
03/04/2018	16:11:26	38	1931.5	LONX	00155072230TRLO0.1.1
03/04/2018	16:11:26	48	1931.5	LONX	00155072231TRLO0.1.1
03/04/2018	16:12:10	89	1930.5	LONX	00155072338TRLO0.1.1
03/04/2018	16:12:10	4	1930.5	LONX	00155072339TRLO0.1.1
03/04/2018	16:12:10	36	1930.5	LONX	00155072340TRLO0.1.1
03/04/2018	16:12:10	49	1930.5	LONX	00155072342TRLO0.1.1
03/04/2018	16:12:10	84	1930.5	LONX	00155072343TRLO0.1.1
03/04/2018	16:12:47	39	1931	LONX	00155072399TRLO0.1.1
03/04/2018	16:12:47	77	1931	LONX	00155072400TRLO0.1.1
03/04/2018	16:12:47	269	1931	LONX	00155072401TRLO0.1.1
03/04/2018	16:13:39	258	1930	LONX	00155072521TRLO0.1.1
03/04/2018	16:13:40	86	1930	LONX	00155072530TRLO0.1.1
03/04/2018	16:13:49	78	1929.5	LONX	00155072556TRLO0.1.1
03/04/2018	16:14:35	4	1931	LONX	00155072717TRLO0.1.1
03/04/2018	16:14:35	158	1931	LONX	00155072718TRLO0.1.1
03/04/2018	16:14:35	74	1931	LONX	00155072719TRLO0.1.1
03/04/2018	16:14:51	72	1931	LONX	00155072733TRLO0.1.1
03/04/2018	16:14:57	89	1930	LONX	00155072757TRLO0.1.1
03/04/2018	16:14:57	80	1930	LONX	00155072758TRLO0.1.1
03/04/2018	16:16:03	564	1930.5	LONX	00155072908TRLO0.1.1
03/04/2018	16:16:03	90	1930.5	LONX	00155072909TRLO0.1.1
03/04/2018	16:16:03	237	1930.5	LONX	00155072910TRLO0.1.1
03/04/2018	16:16:03	78	1930.5	LONX	00155072911TRLO0.1.1
03/04/2018	16:16:03	565	1930	LONX	00155072912TRLO0.1.1
03/04/2018	16:16:29	138	1929.5	LONX	00155073067TRLO0.1.1
03/04/2018	16:17:28	134	1929.5	LONX	00155073247TRLO0.1.1
03/04/2018	16:17:28	44	1929.5	LONX	00155073248TRLO0.1.1
03/04/2018	16:17:28	79	1929.5	LONX	00155073249TRLO0.1.1
03/04/2018	16:17:29	158	1929	LONX	00155073252TRLO0.1.1
03/04/2018	16:17:29	91	1929	LONX	00155073253TRLO0.1.1
03/04/2018	16:17:50	76	1928.5	LONX	00155073332TRLO0.1.1
03/04/2018	16:17:53	21	1928.5	LONX	00155073359TRLO0.1.1
03/04/2018	16:19:50	310	1928.5	LONX	00155073884TRLO0.1.1
03/04/2018	16:19:50	73	1928.5	LONX	00155073885TRLO0.1.1
03/04/2018	16:19:50	144	1928.5	LONX	00155073886TRLO0.1.1
03/04/2018	16:21:48	86	1930	LONX	00155074160TRLO0.1.1
03/04/2018	16:22:15	252	1931	LONX	00155074202TRLO0.1.1
03/04/2018	16:22:25	75	1930.5	LONX	00155074224TRLO0.1.1
03/04/2018	16:22:25	3	1930.5	LONX	00155074225TRLO0.1.1
03/04/2018	16:22:25	85	1930.5	LONX	00155074226TRLO0.1.1
03/04/2018	16:22:25	332	1930.5	LONX	00155074227TRLO0.1.1
03/04/2018	16:22:25	293	1930.5	LONX	00155074228TRLO0.1.1
03/04/2018	16:22:38	278	1930.5	LONX	00155074248TRLO0.1.1
03/04/2018	16:22:38	327	1930	LONX	00155074249TRLO0.1.1
03/04/2018	16:23:07	99	1929	LONX	00155074307TRLO0.1.1
03/04/2018	16:23:16	97	1928.5	LONX	00155074331TRLO0.1.1
03/04/2018	16:23:24	93	1928.5	LONX	00155074354TRLO0.1.1
03/04/2018	16:23:28	90	1928	LONX	00155074365TRLO0.1.1
03/04/2018	16:23:38	109	1928	LONX	00155074382TRLO0.1.1
03/04/2018	16:23:51	130	1928	LONX	00155074401TRLO0.1.1
03/04/2018	16:24:03	101	1927.5	LONX	00155074447TRLO0.1.1
03/04/2018	16:24:38	120	1927	LONX	00155074551TRLO0.1.1
03/04/2018	16:26:29	34	1927	LONX	00155074824TRLO0.1.1
03/04/2018	16:26:29	415	1927	LONX	00155074825TRLO0.1.1
03/04/2018	16:26:29	228	1927	LONX	00155074826TRLO0.1.1
03/04/2018	16:26:50	238	1926.5	LONX	00155074872TRLO0.1.1
03/04/2018	16:26:50	143	1926.5	LONX	00155074873TRLO0.1.1
03/04/2018	16:27:56	579	1927.5	LONX	00155075099TRLO0.1.1
03/04/2018	16:28:10	85	1927.5	LONX	00155075124TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKNDNABKDFQK