Transaction in Own Shares

RNS Number : 8635J

Ashtead Group PLC

04 April 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 04 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: 04 April 2018

Average price paid per share: 1,912.2400 pence

Lowest price paid per share: 1,898.0000 pence

Highest price paid per share: 1,938.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 492,755,212 (excluding Treasury shares), and the company will hold 6,470,500 ordinary shares in Treasury.

The figure of 492,755,212 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
04/04/2018	08:01:09	83	1936	LONX	00155078267TRLO0.1.1
04/04/2018	08:01:09	87	1935.5	LONX	00155078268TRLO0.1.1
04/04/2018	08:03:16	230	1938	LONX	00155078437TRLO0.1.1
04/04/2018	08:03:16	125	1937.5	LONX	00155078438TRLO0.1.1
04/04/2018	08:04:18	91	1935	LONX	00155078549TRLO0.1.1
04/04/2018	08:04:46	59	1934.5	LONX	00155078567TRLO0.1.1
04/04/2018	08:05:01	108	1934	LONX	00155078587TRLO0.1.1
04/04/2018	08:05:37	152	1934	LONX	00155078626TRLO0.1.1
04/04/2018	08:06:02	109	1931	LONX	00155078651TRLO0.1.1
04/04/2018	08:07:08	94	1927.5	LONX	00155078791TRLO0.1.1
04/04/2018	08:09:26	13	1928	LONX	00155078984TRLO0.1.1
04/04/2018	08:09:26	220	1928	LONX	00155078985TRLO0.1.1
04/04/2018	08:09:27	285	1927.5	LONX	00155078986TRLO0.1.1
04/04/2018	08:10:52	115	1927.5	LONX	00155079231TRLO0.1.1
04/04/2018	08:11:30	112	1928	LONX	00155079273TRLO0.1.1
04/04/2018	08:12:52	259	1928.5	LONX	00155079404TRLO0.1.1
04/04/2018	08:12:54	146	1928	LONX	00155079407TRLO0.1.1
04/04/2018	08:14:47	86	1928	LONX	00155079616TRLO0.1.1
04/04/2018	08:15:00	67	1928	LONX	00155079694TRLO0.1.1
04/04/2018	08:15:00	27	1928	LONX	00155079695TRLO0.1.1
04/04/2018	08:15:14	8	1928	LONX	00155079702TRLO0.1.1
04/04/2018	08:15:14	64	1928	LONX	00155079703TRLO0.1.1
04/04/2018	08:15:36	127	1928	LONX	00155079715TRLO0.1.1
04/04/2018	08:15:37	75	1927.5	LONX	00155079722TRLO0.1.1
04/04/2018	08:15:37	30	1927.5	LONX	00155079723TRLO0.1.1
04/04/2018	08:17:19	171	1927	LONX	00155079874TRLO0.1.1
04/04/2018	08:17:19	153	1926.5	LONX	00155079876TRLO0.1.1
04/04/2018	08:18:46	121	1928	LONX	00155079974TRLO0.1.1
04/04/2018	08:19:03	143	1927.5	LONX	00155080047TRLO0.1.1
04/04/2018	08:19:41	150	1926	LONX	00155080092TRLO0.1.1
04/04/2018	08:21:01	164	1926	LONX	00155080175TRLO0.1.1
04/04/2018	08:21:48	108	1928.5	LONX	00155080248TRLO0.1.1
04/04/2018	08:22:05	82	1928	LONX	00155080265TRLO0.1.1
04/04/2018	08:22:21	96	1927.5	LONX	00155080302TRLO0.1.1
04/04/2018	08:22:46	90	1927	LONX	00155080336TRLO0.1.1
04/04/2018	08:23:43	104	1927.5	LONX	00155080469TRLO0.1.1
04/04/2018	08:24:01	86	1927	LONX	00155080482TRLO0.1.1
04/04/2018	08:25:02	103	1927	LONX	00155080544TRLO0.1.1
04/04/2018	08:25:02	113	1926.5	LONX	00155080545TRLO0.1.1
04/04/2018	08:26:41	135	1929.5	LONX	00155080653TRLO0.1.1
04/04/2018	08:28:19	259	1931	LONX	00155080742TRLO0.1.1
04/04/2018	08:28:58	96	1931	LONX	00155080794TRLO0.1.1
04/04/2018	08:29:15	166	1930.5	LONX	00155080807TRLO0.1.1
04/04/2018	08:29:15	71	1930.5	LONX	00155080808TRLO0.1.1
04/04/2018	08:30:01	112	1930.5	LONX	00155080849TRLO0.1.1
04/04/2018	08:30:01	105	1930	LONX	00155080850TRLO0.1.1
04/04/2018	08:32:02	197	1931.5	LONX	00155081009TRLO0.1.1
04/04/2018	08:33:54	240	1933.5	LONX	00155081254TRLO0.1.1
04/04/2018	08:34:20	43	1933	LONX	00155081296TRLO0.1.1
04/04/2018	08:34:20	221	1933	LONX	00155081297TRLO0.1.1
04/04/2018	08:34:20	31	1933	LONX	00155081298TRLO0.1.1
04/04/2018	08:37:15	300	1932.5	LONX	00155081631TRLO0.1.1
04/04/2018	08:37:18	14	1932.5	LONX	00155081634TRLO0.1.1
04/04/2018	08:38:28	22	1933.5	LONX	00155081700TRLO0.1.1
04/04/2018	08:38:28	362	1933.5	LONX	00155081701TRLO0.1.1
04/04/2018	08:38:28	38	1933	LONX	00155081703TRLO0.1.1
04/04/2018	08:38:28	179	1933	LONX	00155081704TRLO0.1.1
04/04/2018	08:39:31	91	1933.5	LONX	00155081802TRLO0.1.1
04/04/2018	08:40:59	200	1934.5	LONX	00155081905TRLO0.1.1
04/04/2018	08:40:59	4	1934.5	LONX	00155081906TRLO0.1.1
04/04/2018	08:41:00	132	1934	LONX	00155081907TRLO0.1.1
04/04/2018	08:41:18	95	1933.5	LONX	00155081957TRLO0.1.1
04/04/2018	08:42:53	137	1933.5	LONX	00155082052TRLO0.1.1
04/04/2018	08:43:14	122	1933	LONX	00155082083TRLO0.1.1
04/04/2018	08:43:30	100	1932	LONX	00155082128TRLO0.1.1
04/04/2018	08:44:17	147	1930.5	LONX	00155082206TRLO0.1.1
04/04/2018	08:45:18	106	1930.5	LONX	00155082300TRLO0.1.1
04/04/2018	08:45:22	126	1930	LONX	00155082326TRLO0.1.1
04/04/2018	08:47:01	153	1931	LONX	00155082428TRLO0.1.1
04/04/2018	08:47:10	153	1930.5	LONX	00155082442TRLO0.1.1
04/04/2018	08:47:22	88	1929.5	LONX	00155082453TRLO0.1.1
04/04/2018	08:49:17	45	1930	LONX	00155082537TRLO0.1.1
04/04/2018	08:49:17	140	1930	LONX	00155082538TRLO0.1.1
04/04/2018	08:49:21	124	1929.5	LONX	00155082567TRLO0.1.1
04/04/2018	08:49:21	62	1929.5	LONX	00155082568TRLO0.1.1
04/04/2018	08:49:32	95	1928.5	LONX	00155082579TRLO0.1.1
04/04/2018	08:50:25	155	1928.5	LONX	00155082654TRLO0.1.1
04/04/2018	08:52:09	124	1929	LONX	00155082768TRLO0.1.1
04/04/2018	08:52:09	130	1928.5	LONX	00155082769TRLO0.1.1
04/04/2018	08:52:42	126	1928	LONX	00155082814TRLO0.1.1
04/04/2018	08:53:14	99	1928.5	LONX	00155082840TRLO0.1.1
04/04/2018	08:53:51	76	1928	LONX	00155082873TRLO0.1.1
04/04/2018	08:54:11	133	1927.5	LONX	00155082887TRLO0.1.1
04/04/2018	08:54:38	110	1927	LONX	00155082930TRLO0.1.1
04/04/2018	08:56:48	191	1926.5	LONX	00155083053TRLO0.1.1
04/04/2018	08:56:59	145	1926	LONX	00155083084TRLO0.1.1
04/04/2018	08:57:10	126	1925.5	LONX	00155083107TRLO0.1.1
04/04/2018	08:57:41	119	1924.5	LONX	00155083164TRLO0.1.1
04/04/2018	08:58:20	91	1924	LONX	00155083200TRLO0.1.1
04/04/2018	08:58:33	83	1923.5	LONX	00155083216TRLO0.1.1
04/04/2018	09:01:40	367	1926	LONX	00155083477TRLO0.1.1
04/04/2018	09:01:42	183	1925.5	LONX	00155083481TRLO0.1.1
04/04/2018	09:01:42	15	1925.5	LONX	00155083482TRLO0.1.1
04/04/2018	09:02:09	65	1924.5	LONX	00155083506TRLO0.1.1
04/04/2018	09:02:10	47	1924.5	LONX	00155083508TRLO0.1.1
04/04/2018	09:02:50	29	1925	LONX	00155083591TRLO0.1.1
04/04/2018	09:02:50	78	1925	LONX	00155083592TRLO0.1.1
04/04/2018	09:04:18	109	1926	LONX	00155083721TRLO0.1.1
04/04/2018	09:04:18	90	1925.5	LONX	00155083722TRLO0.1.1
04/04/2018	09:04:34	130	1924	LONX	00155083733TRLO0.1.1
04/04/2018	09:04:57	96	1923.5	LONX	00155083767TRLO0.1.1
04/04/2018	09:06:34	123	1923.5	LONX	00155083984TRLO0.1.1
04/04/2018	09:06:34	151	1923	LONX	00155083985TRLO0.1.1
04/04/2018	09:07:32	106	1922	LONX	00155084053TRLO0.1.1
04/04/2018	09:07:47	73	1921	LONX	00155084081TRLO0.1.1
04/04/2018	09:07:57	81	1920.5	LONX	00155084093TRLO0.1.1
04/04/2018	09:07:57	10	1920.5	LONX	00155084094TRLO0.1.1
04/04/2018	09:08:15	74	1920	LONX	00155084125TRLO0.1.1
04/04/2018	09:09:07	97	1920	LONX	00155084268TRLO0.1.1
04/04/2018	09:09:08	77	1919.5	LONX	00155084272TRLO0.1.1
04/04/2018	09:09:48	61	1918.5	LONX	00155084352TRLO0.1.1
04/04/2018	09:10:26	127	1919	LONX	00155084439TRLO0.1.1
04/04/2018	09:10:42	111	1917.5	LONX	00155084470TRLO0.1.1
04/04/2018	09:11:09	34	1915.5	LONX	00155084610TRLO0.1.1
04/04/2018	09:11:09	68	1915.5	LONX	00155084611TRLO0.1.1
04/04/2018	09:11:48	89	1914.5	LONX	00155084703TRLO0.1.1
04/04/2018	09:12:32	21	1913	LONX	00155084864TRLO0.1.1
04/04/2018	09:12:33	61	1913	LONX	00155084865TRLO0.1.1
04/04/2018	09:13:08	124	1913	LONX	00155084894TRLO0.1.1
04/04/2018	09:14:53	164	1914	LONX	00155085050TRLO0.1.1
04/04/2018	09:14:53	194	1913.5	LONX	00155085054TRLO0.1.1
04/04/2018	09:15:39	132	1913.5	LONX	00155085104TRLO0.1.1
04/04/2018	09:16:16	63	1914	LONX	00155085185TRLO0.1.1
04/04/2018	09:16:16	42	1914	LONX	00155085186TRLO0.1.1
04/04/2018	09:16:16	10	1914	LONX	00155085187TRLO0.1.1
04/04/2018	09:16:40	103	1913.5	LONX	00155085218TRLO0.1.1
04/04/2018	09:17:08	101	1913	LONX	00155085279TRLO0.1.1
04/04/2018	09:17:42	99	1913.5	LONX	00155085315TRLO0.1.1
04/04/2018	09:18:33	109	1914.5	LONX	00155085378TRLO0.1.1
04/04/2018	09:18:33	31	1914.5	LONX	00155085379TRLO0.1.1
04/04/2018	09:18:52	22	1914	LONX	00155085418TRLO0.1.1
04/04/2018	09:18:52	78	1914	LONX	00155085419TRLO0.1.1
04/04/2018	09:20:19	127	1916.5	LONX	00155085565TRLO0.1.1
04/04/2018	09:21:46	113	1916	LONX	00155085635TRLO0.1.1
04/04/2018	09:21:46	170	1916	LONX	00155085638TRLO0.1.1
04/04/2018	09:21:46	100	1916	LONX	00155085639TRLO0.1.1
04/04/2018	09:21:59	70	1915.5	LONX	00155085658TRLO0.1.1
04/04/2018	09:22:19	77	1915	LONX	00155085702TRLO0.1.1
04/04/2018	09:24:07	101	1915	LONX	00155085902TRLO0.1.1
04/04/2018	09:24:07	111	1915	LONX	00155085903TRLO0.1.1
04/04/2018	09:25:22	216	1915.5	LONX	00155085999TRLO0.1.1
04/04/2018	09:25:38	123	1915	LONX	00155086021TRLO0.1.1
04/04/2018	09:26:53	38	1915.5	LONX	00155086137TRLO0.1.1
04/04/2018	09:26:53	133	1915.5	LONX	00155086138TRLO0.1.1
04/04/2018	09:29:36	31	1920.5	LONX	00155086370TRLO0.1.1
04/04/2018	09:29:36	283	1920.5	LONX	00155086371TRLO0.1.1
04/04/2018	09:30:22	95	1920	LONX	00155086439TRLO0.1.1
04/04/2018	09:30:22	290	1920	LONX	00155086440TRLO0.1.1
04/04/2018	09:30:33	46	1919	LONX	00155086482TRLO0.1.1
04/04/2018	09:30:33	66	1919	LONX	00155086483TRLO0.1.1
04/04/2018	09:32:14	158	1919	LONX	00155086618TRLO0.1.1
04/04/2018	09:32:55	158	1918.5	LONX	00155086691TRLO0.1.1
04/04/2018	09:33:50	56	1919	LONX	00155086751TRLO0.1.1
04/04/2018	09:33:50	99	1919	LONX	00155086752TRLO0.1.1
04/04/2018	09:33:50	139	1918.5	LONX	00155086753TRLO0.1.1
04/04/2018	09:34:12	19	1918	LONX	00155086783TRLO0.1.1
04/04/2018	09:34:34	101	1918.5	LONX	00155086874TRLO0.1.1
04/04/2018	09:35:28	122	1918.5	LONX	00155086935TRLO0.1.1
04/04/2018	09:35:47	102	1918	LONX	00155086954TRLO0.1.1
04/04/2018	09:38:11	282	1921	LONX	00155087263TRLO0.1.1
04/04/2018	09:38:11	68	1921	LONX	00155087264TRLO0.1.1
04/04/2018	09:39:00	148	1922.5	LONX	00155087325TRLO0.1.1
04/04/2018	09:39:00	118	1922	LONX	00155087326TRLO0.1.1
04/04/2018	09:40:58	177	1924	LONX	00155087463TRLO0.1.1
04/04/2018	09:40:58	49	1924	LONX	00155087464TRLO0.1.1
04/04/2018	09:40:58	128	1923.5	LONX	00155087465TRLO0.1.1
04/04/2018	09:41:50	28	1923.5	LONX	00155087551TRLO0.1.1
04/04/2018	09:41:50	82	1923.5	LONX	00155087552TRLO0.1.1
04/04/2018	09:43:41	262	1924.5	LONX	00155087663TRLO0.1.1
04/04/2018	09:43:48	154	1924	LONX	00155087671TRLO0.1.1
04/04/2018	09:45:06	122	1923	LONX	00155087756TRLO0.1.1
04/04/2018	09:45:06	14	1923	LONX	00155087757TRLO0.1.1
04/04/2018	09:45:10	104	1922.5	LONX	00155087760TRLO0.1.1
04/04/2018	09:45:32	37	1920	LONX	00155087830TRLO0.1.1
04/04/2018	09:45:32	57	1920	LONX	00155087831TRLO0.1.1
04/04/2018	09:47:22	126	1919.5	LONX	00155087954TRLO0.1.1
04/04/2018	09:47:23	68	1919	LONX	00155087966TRLO0.1.1
04/04/2018	09:49:23	258	1919.5	LONX	00155088124TRLO0.1.1
04/04/2018	09:49:24	189	1919	LONX	00155088128TRLO0.1.1
04/04/2018	09:49:24	32	1919	LONX	00155088129TRLO0.1.1
04/04/2018	09:50:01	134	1918.5	LONX	00155088200TRLO0.1.1
04/04/2018	09:52:33	314	1921.5	LONX	00155088356TRLO0.1.1
04/04/2018	09:52:51	185	1921	LONX	00155088367TRLO0.1.1
04/04/2018	09:56:02	293	1923.5	LONX	00155088579TRLO0.1.1
04/04/2018	09:56:48	218	1923.5	LONX	00155088618TRLO0.1.1
04/04/2018	09:56:48	27	1923.5	LONX	00155088619TRLO0.1.1
04/04/2018	09:56:48	220	1923.5	LONX	00155088620TRLO0.1.1
04/04/2018	09:59:07	216	1924	LONX	00155088714TRLO0.1.1
04/04/2018	10:00:40	207	1925	LONX	00155088822TRLO0.1.1
04/04/2018	10:01:08	244	1924.5	LONX	00155088852TRLO0.1.1
04/04/2018	10:01:34	133	1924.5	LONX	00155088863TRLO0.1.1
04/04/2018	10:01:35	72	1924	LONX	00155088866TRLO0.1.1
04/04/2018	10:02:35	95	1923.5	LONX	00155088942TRLO0.1.1
04/04/2018	10:04:32	189	1923	LONX	00155089100TRLO0.1.1
04/04/2018	10:04:40	57	1922.5	LONX	00155089124TRLO0.1.1
04/04/2018	10:04:40	133	1922.5	LONX	00155089126TRLO0.1.1
04/04/2018	10:05:13	89	1922	LONX	00155089169TRLO0.1.1
04/04/2018	10:06:18	129	1923	LONX	00155089241TRLO0.1.1
04/04/2018	10:07:13	156	1924	LONX	00155089307TRLO0.1.1
04/04/2018	10:09:35	299	1925.5	LONX	00155089512TRLO0.1.1
04/04/2018	10:09:54	217	1925	LONX	00155089535TRLO0.1.1
04/04/2018	10:12:16	262	1925	LONX	00155089655TRLO0.1.1
04/04/2018	10:12:16	58	1925	LONX	00155089656TRLO0.1.1
04/04/2018	10:12:16	166	1925	LONX	00155089657TRLO0.1.1
04/04/2018	10:12:42	72	1923.5	LONX	00155089680TRLO0.1.1
04/04/2018	10:13:39	95	1923	LONX	00155089778TRLO0.1.1
04/04/2018	10:13:39	117	1922.5	LONX	00155089779TRLO0.1.1
04/04/2018	10:16:19	12	1923	LONX	00155089908TRLO0.1.1
04/04/2018	10:16:19	164	1923	LONX	00155089909TRLO0.1.1
04/04/2018	10:16:52	216	1922.5	LONX	00155089941TRLO0.1.1
04/04/2018	10:19:04	118	1922	LONX	00155090064TRLO0.1.1
04/04/2018	10:19:04	176	1922	LONX	00155090065TRLO0.1.1
04/04/2018	10:19:04	35	1921.5	LONX	00155090066TRLO0.1.1
04/04/2018	10:19:04	17	1921.5	LONX	00155090067TRLO0.1.1
04/04/2018	10:19:04	58	1921.5	LONX	00155090068TRLO0.1.1
04/04/2018	10:19:24	68	1921	LONX	00155090086TRLO0.1.1
04/04/2018	10:19:41	136	1921	LONX	00155090111TRLO0.1.1
04/04/2018	10:21:17	147	1920	LONX	00155090218TRLO0.1.1
04/04/2018	10:22:59	223	1923.5	LONX	00155090358TRLO0.1.1
04/04/2018	10:23:25	200	1923	LONX	00155090444TRLO0.1.1
04/04/2018	10:23:25	7	1923	LONX	00155090445TRLO0.1.1
04/04/2018	10:23:41	119	1922.5	LONX	00155090472TRLO0.1.1
04/04/2018	10:25:10	94	1922	LONX	00155090568TRLO0.1.1
04/04/2018	10:25:22	20	1921.5	LONX	00155090580TRLO0.1.1
04/04/2018	10:25:22	68	1921.5	LONX	00155090581TRLO0.1.1
04/04/2018	10:26:28	154	1921	LONX	00155090663TRLO0.1.1
04/04/2018	10:28:08	279	1921	LONX	00155090772TRLO0.1.1
04/04/2018	10:30:18	332	1923	LONX	00155090897TRLO0.1.1
04/04/2018	10:31:38	159	1923.5	LONX	00155090965TRLO0.1.1
04/04/2018	10:32:35	174	1923	LONX	00155091016TRLO0.1.1
04/04/2018	10:32:35	92	1923	LONX	00155091017TRLO0.1.1
04/04/2018	10:32:42	113	1922.5	LONX	00155091027TRLO0.1.1
04/04/2018	10:33:29	87	1920.5	LONX	00155091127TRLO0.1.1
04/04/2018	10:33:59	90	1920	LONX	00155091155TRLO0.1.1
04/04/2018	10:35:57	55	1920.5	LONX	00155091397TRLO0.1.1
04/04/2018	10:35:57	154	1920.5	LONX	00155091398TRLO0.1.1
04/04/2018	10:36:04	140	1920	LONX	00155091410TRLO0.1.1
04/04/2018	10:38:53	185	1921.5	LONX	00155091707TRLO0.1.1
04/04/2018	10:38:53	62	1921.5	LONX	00155091708TRLO0.1.1
04/04/2018	10:38:53	228	1921	LONX	00155091710TRLO0.1.1
04/04/2018	10:41:16	199	1921.5	LONX	00155091848TRLO0.1.1
04/04/2018	10:42:34	256	1922	LONX	00155091933TRLO0.1.1
04/04/2018	10:45:19	114	1923	LONX	00155092106TRLO0.1.1
04/04/2018	10:45:19	172	1923	LONX	00155092107TRLO0.1.1
04/04/2018	10:46:00	7	1922.5	LONX	00155092150TRLO0.1.1
04/04/2018	10:46:00	330	1922.5	LONX	00155092151TRLO0.1.1
04/04/2018	10:46:13	126	1921	LONX	00155092158TRLO0.1.1
04/04/2018	10:47:59	129	1921	LONX	00155092238TRLO0.1.1
04/04/2018	10:48:44	64	1920.5	LONX	00155092264TRLO0.1.1
04/04/2018	10:48:44	77	1920.5	LONX	00155092265TRLO0.1.1
04/04/2018	10:50:16	243	1920.5	LONX	00155092333TRLO0.1.1
04/04/2018	10:52:14	174	1921	LONX	00155092436TRLO0.1.1
04/04/2018	10:52:14	213	1920.5	LONX	00155092437TRLO0.1.1
04/04/2018	10:53:19	31	1920	LONX	00155092510TRLO0.1.1
04/04/2018	10:53:19	119	1920	LONX	00155092511TRLO0.1.1
04/04/2018	10:53:40	95	1919.5	LONX	00155092529TRLO0.1.1
04/04/2018	10:53:40	7	1919.5	LONX	00155092530TRLO0.1.1
04/04/2018	10:54:13	55	1918.5	LONX	00155092554TRLO0.1.1
04/04/2018	10:54:13	33	1918.5	LONX	00155092555TRLO0.1.1
04/04/2018	10:55:41	110	1918	LONX	00155092664TRLO0.1.1
04/04/2018	10:57:06	175	1916.5	LONX	00155092742TRLO0.1.1
04/04/2018	10:57:36	118	1917	LONX	00155092767TRLO0.1.1
04/04/2018	10:57:44	82	1916.5	LONX	00155092780TRLO0.1.1
04/04/2018	10:59:19	141	1916.5	LONX	00155092882TRLO0.1.1
04/04/2018	11:00:11	174	1918	LONX	00155092928TRLO0.1.1
04/04/2018	11:01:50	62	1918	LONX	00155093026TRLO0.1.1
04/04/2018	11:01:50	153	1918	LONX	00155093027TRLO0.1.1
04/04/2018	11:01:53	199	1917.5	LONX	00155093029TRLO0.1.1
04/04/2018	11:03:38	102	1917	LONX	00155093144TRLO0.1.1
04/04/2018	11:03:38	2	1917	LONX	00155093145TRLO0.1.1
04/04/2018	11:04:08	101	1917	LONX	00155093158TRLO0.1.1
04/04/2018	11:04:09	64	1916.5	LONX	00155093159TRLO0.1.1
04/04/2018	11:06:18	188	1916.5	LONX	00155093258TRLO0.1.1
04/04/2018	11:06:24	149	1916	LONX	00155093269TRLO0.1.1
04/04/2018	11:06:38	96	1915.5	LONX	00155093289TRLO0.1.1
04/04/2018	11:08:53	193	1915.5	LONX	00155093417TRLO0.1.1
04/04/2018	11:08:56	119	1915	LONX	00155093421TRLO0.1.1
04/04/2018	11:10:55	169	1913.5	LONX	00155093535TRLO0.1.1
04/04/2018	11:10:55	133	1913.5	LONX	00155093536TRLO0.1.1
04/04/2018	11:12:36	134	1912.5	LONX	00155093636TRLO0.1.1
04/04/2018	11:12:59	90	1912	LONX	00155093665TRLO0.1.1
04/04/2018	11:14:27	124	1910.5	LONX	00155093767TRLO0.1.1
04/04/2018	11:14:56	141	1910.5	LONX	00155093834TRLO0.1.1
04/04/2018	11:15:35	96	1911	LONX	00155093912TRLO0.1.1
04/04/2018	11:15:35	82	1910.5	LONX	00155093913TRLO0.1.1
04/04/2018	11:17:39	17	1911.5	LONX	00155094148TRLO0.1.1
04/04/2018	11:17:39	207	1911.5	LONX	00155094149TRLO0.1.1
04/04/2018	11:18:20	121	1911	LONX	00155094222TRLO0.1.1
04/04/2018	11:18:41	8	1910.5	LONX	00155094247TRLO0.1.1
04/04/2018	11:18:45	136	1910.5	LONX	00155094258TRLO0.1.1
04/04/2018	11:19:42	102	1909.5	LONX	00155094405TRLO0.1.1
04/04/2018	11:20:15	135	1906.5	LONX	00155094498TRLO0.1.1
04/04/2018	11:21:35	135	1907	LONX	00155094672TRLO0.1.1
04/04/2018	11:23:33	152	1908.5	LONX	00155094798TRLO0.1.1
04/04/2018	11:25:12	81	1909	LONX	00155094891TRLO0.1.1
04/04/2018	11:25:12	110	1909	LONX	00155094892TRLO0.1.1
04/04/2018	11:25:13	207	1908.5	LONX	00155094895TRLO0.1.1
04/04/2018	11:25:37	3	1906	LONX	00155094982TRLO0.1.1
04/04/2018	11:25:41	79	1906	LONX	00155094996TRLO0.1.1
04/04/2018	11:27:44	148	1905.5	LONX	00155095239TRLO0.1.1
04/04/2018	11:27:58	132	1905	LONX	00155095264TRLO0.1.1
04/04/2018	11:28:31	74	1904	LONX	00155095320TRLO0.1.1
04/04/2018	11:29:21	2	1904	LONX	00155095399TRLO0.1.1
04/04/2018	11:29:22	104	1904	LONX	00155095400TRLO0.1.1
04/04/2018	11:31:25	174	1905	LONX	00155095591TRLO0.1.1
04/04/2018	11:31:32	169	1904.5	LONX	00155095611TRLO0.1.1
04/04/2018	11:33:58	181	1905	LONX	00155095798TRLO0.1.1
04/04/2018	11:34:02	174	1904.5	LONX	00155095808TRLO0.1.1
04/04/2018	11:35:23	142	1905	LONX	00155095972TRLO0.1.1
04/04/2018	11:36:55	124	1911	LONX	00155096091TRLO0.1.1
04/04/2018	11:36:55	146	1910.5	LONX	00155096093TRLO0.1.1
04/04/2018	11:39:05	118	1911	LONX	00155096271TRLO0.1.1
04/04/2018	11:39:14	80	1910.5	LONX	00155096290TRLO0.1.1
04/04/2018	11:39:44	42	1909.5	LONX	00155096338TRLO0.1.1
04/04/2018	11:40:05	42	1909.5	LONX	00155096355TRLO0.1.1
04/04/2018	11:40:37	163	1910.5	LONX	00155096390TRLO0.1.1
04/04/2018	11:40:39	9	1910.5	LONX	00155096406TRLO0.1.1
04/04/2018	11:41:31	128	1912	LONX	00155096465TRLO0.1.1
04/04/2018	11:41:50	81	1912.5	LONX	00155096507TRLO0.1.1
04/04/2018	11:43:06	98	1911.5	LONX	00155096587TRLO0.1.1
04/04/2018	11:44:18	129	1912	LONX	00155096666TRLO0.1.1
04/04/2018	11:45:36	145	1912.5	LONX	00155096760TRLO0.1.1
04/04/2018	11:45:48	115	1912	LONX	00155096789TRLO0.1.1
04/04/2018	11:46:35	80	1911.5	LONX	00155096904TRLO0.1.1
04/04/2018	11:46:35	96	1911	LONX	00155096905TRLO0.1.1
04/04/2018	11:47:31	77	1908.5	LONX	00155096991TRLO0.1.1
04/04/2018	11:48:29	123	1908	LONX	00155097121TRLO0.1.1
04/04/2018	11:49:19	124	1907.5	LONX	00155097207TRLO0.1.1
04/04/2018	11:52:31	131	1909	LONX	00155097549TRLO0.1.1
04/04/2018	11:52:31	97	1909	LONX	00155097550TRLO0.1.1
04/04/2018	11:52:31	160	1908.5	LONX	00155097551TRLO0.1.1
04/04/2018	11:52:56	92	1907.5	LONX	00155097579TRLO0.1.1
04/04/2018	11:53:55	153	1907	LONX	00155097636TRLO0.1.1
04/04/2018	11:54:30	34	1906	LONX	00155097721TRLO0.1.1
04/04/2018	11:54:41	53	1906	LONX	00155097742TRLO0.1.1
04/04/2018	11:56:10	156	1905.5	LONX	00155097833TRLO0.1.1
04/04/2018	11:56:27	99	1905	LONX	00155097861TRLO0.1.1
04/04/2018	11:58:30	133	1904	LONX	00155097966TRLO0.1.1
04/04/2018	12:02:14	162	1905.5	LONX	00155098135TRLO0.1.1
04/04/2018	12:02:19	99	1905	LONX	00155098143TRLO0.1.1
04/04/2018	12:02:19	85	1905	LONX	00155098144TRLO0.1.1
04/04/2018	12:03:03	31	1906	LONX	00155098197TRLO0.1.1
04/04/2018	12:03:03	66	1906	LONX	00155098198TRLO0.1.1
04/04/2018	12:05:24	193	1908.5	LONX	00155098350TRLO0.1.1
04/04/2018	12:05:24	140	1908.5	LONX	00155098351TRLO0.1.1
04/04/2018	12:05:55	72	1908	LONX	00155098380TRLO0.1.1
04/04/2018	12:07:12	114	1908	LONX	00155098462TRLO0.1.1
04/04/2018	12:08:12	41	1907	LONX	00155098525TRLO0.1.1
04/04/2018	12:08:12	53	1907	LONX	00155098526TRLO0.1.1
04/04/2018	12:10:31	202	1907	LONX	00155098711TRLO0.1.1
04/04/2018	12:10:43	166	1906.5	LONX	00155098720TRLO0.1.1
04/04/2018	12:12:40	88	1907.5	LONX	00155098936TRLO0.1.1
04/04/2018	12:12:40	122	1907.5	LONX	00155098937TRLO0.1.1
04/04/2018	12:12:40	41	1907	LONX	00155098938TRLO0.1.1
04/04/2018	12:12:40	37	1907	LONX	00155098939TRLO0.1.1
04/04/2018	12:14:37	137	1905.5	LONX	00155099030TRLO0.1.1
04/04/2018	12:14:37	118	1905.5	LONX	00155099031TRLO0.1.1
04/04/2018	12:15:42	125	1905.5	LONX	00155099116TRLO0.1.1
04/04/2018	12:16:44	81	1904.5	LONX	00155099197TRLO0.1.1
04/04/2018	12:17:08	124	1904	LONX	00155099213TRLO0.1.1
04/04/2018	12:19:05	115	1902.5	LONX	00155099302TRLO0.1.1
04/04/2018	12:19:14	12	1902	LONX	00155099327TRLO0.1.1
04/04/2018	12:19:14	108	1902	LONX	00155099331TRLO0.1.1
04/04/2018	12:21:23	137	1903	LONX	00155099491TRLO0.1.1
04/04/2018	12:22:16	113	1902.5	LONX	00155099533TRLO0.1.1
04/04/2018	12:24:16	170	1903.5	LONX	00155099709TRLO0.1.1
04/04/2018	12:24:20	178	1903	LONX	00155099712TRLO0.1.1
04/04/2018	12:25:40	95	1903	LONX	00155099863TRLO0.1.1
04/04/2018	12:25:40	73	1902.5	LONX	00155099864TRLO0.1.1
04/04/2018	12:27:43	161	1902.5	LONX	00155099923TRLO0.1.1
04/04/2018	12:27:43	53	1902	LONX	00155099925TRLO0.1.1
04/04/2018	12:27:43	96	1902	LONX	00155099928TRLO0.1.1
04/04/2018	12:30:05	94	1903.5	LONX	00155100131TRLO0.1.1
04/04/2018	12:30:05	82	1903.5	LONX	00155100132TRLO0.1.1
04/04/2018	12:31:10	170	1903	LONX	00155100232TRLO0.1.1
04/04/2018	12:32:20	98	1902	LONX	00155100365TRLO0.1.1
04/04/2018	12:33:51	23	1902.5	LONX	00155100505TRLO0.1.1
04/04/2018	12:33:51	126	1902.5	LONX	00155100506TRLO0.1.1
04/04/2018	12:33:59	139	1902	LONX	00155100516TRLO0.1.1
04/04/2018	12:37:06	144	1907.5	LONX	00155100879TRLO0.1.1
04/04/2018	12:37:10	153	1906	LONX	00155100882TRLO0.1.1
04/04/2018	12:38:26	71	1907.5	LONX	00155100974TRLO0.1.1
04/04/2018	12:38:26	160	1907.5	LONX	00155100975TRLO0.1.1
04/04/2018	12:40:36	180	1909	LONX	00155101072TRLO0.1.1
04/04/2018	12:41:11	126	1908.5	LONX	00155101103TRLO0.1.1
04/04/2018	12:43:24	131	1907.5	LONX	00155101302TRLO0.1.1
04/04/2018	12:43:58	166	1908	LONX	00155101345TRLO0.1.1
04/04/2018	12:43:58	71	1908	LONX	00155101346TRLO0.1.1
04/04/2018	12:44:25	205	1907.5	LONX	00155101380TRLO0.1.1
04/04/2018	12:46:30	110	1907	LONX	00155101548TRLO0.1.1
04/04/2018	12:46:32	60	1906.5	LONX	00155101551TRLO0.1.1
04/04/2018	12:47:20	59	1906.5	LONX	00155101601TRLO0.1.1
04/04/2018	12:47:20	29	1906.5	LONX	00155101602TRLO0.1.1
04/04/2018	12:48:09	115	1907.5	LONX	00155101658TRLO0.1.1
04/04/2018	12:48:10	92	1907	LONX	00155101662TRLO0.1.1
04/04/2018	12:50:01	117	1906	LONX	00155101790TRLO0.1.1
04/04/2018	12:50:37	66	1905	LONX	00155101839TRLO0.1.1
04/04/2018	12:50:37	69	1905	LONX	00155101840TRLO0.1.1
04/04/2018	12:51:59	84	1904.5	LONX	00155101921TRLO0.1.1
04/04/2018	12:52:21	105	1903.5	LONX	00155101945TRLO0.1.1
04/04/2018	12:53:50	133	1903	LONX	00155102033TRLO0.1.1
04/04/2018	12:53:57	98	1902.5	LONX	00155102035TRLO0.1.1
04/04/2018	12:57:27	146	1904	LONX	00155102307TRLO0.1.1
04/04/2018	12:57:52	46	1904.5	LONX	00155102414TRLO0.1.1
04/04/2018	12:57:52	98	1904.5	LONX	00155102415TRLO0.1.1
04/04/2018	12:58:52	116	1904.5	LONX	00155102482TRLO0.1.1
04/04/2018	12:58:52	21	1904.5	LONX	00155102483TRLO0.1.1
04/04/2018	12:59:09	31	1904	LONX	00155102499TRLO0.1.1
04/04/2018	12:59:09	41	1904	LONX	00155102500TRLO0.1.1
04/04/2018	12:59:09	143	1904	LONX	00155102501TRLO0.1.1
04/04/2018	12:59:13	98	1903	LONX	00155102508TRLO0.1.1
04/04/2018	13:00:44	29	1903	LONX	00155102626TRLO0.1.1
04/04/2018	13:00:44	65	1903	LONX	00155102628TRLO0.1.1
04/04/2018	13:02:59	142	1906	LONX	00155102784TRLO0.1.1
04/04/2018	13:02:59	71	1906	LONX	00155102785TRLO0.1.1
04/04/2018	13:03:26	142	1905.5	LONX	00155102803TRLO0.1.1
04/04/2018	13:04:59	156	1906	LONX	00155102869TRLO0.1.1
04/04/2018	13:06:32	145	1907.5	LONX	00155103013TRLO0.1.1
04/04/2018	13:06:47	119	1907	LONX	00155103026TRLO0.1.1
04/04/2018	13:08:37	162	1907.5	LONX	00155103246TRLO0.1.1
04/04/2018	13:08:49	54	1907	LONX	00155103260TRLO0.1.1
04/04/2018	13:08:49	75	1907	LONX	00155103261TRLO0.1.1
04/04/2018	13:11:13	70	1908	LONX	00155103492TRLO0.1.1
04/04/2018	13:11:46	70	1908	LONX	00155103538TRLO0.1.1
04/04/2018	13:11:46	142	1908	LONX	00155103539TRLO0.1.1
04/04/2018	13:13:45	120	1909.5	LONX	00155103697TRLO0.1.1
04/04/2018	13:13:45	76	1909.5	LONX	00155103702TRLO0.1.1
04/04/2018	13:13:45	132	1909	LONX	00155103703TRLO0.1.1
04/04/2018	13:15:11	118	1909	LONX	00155103844TRLO0.1.1
04/04/2018	13:15:48	94	1908	LONX	00155103873TRLO0.1.1
04/04/2018	13:16:58	84	1907.5	LONX	00155103948TRLO0.1.1
04/04/2018	13:16:58	109	1907.5	LONX	00155103949TRLO0.1.1
04/04/2018	13:17:53	106	1908	LONX	00155104026TRLO0.1.1
04/04/2018	13:18:34	123	1908.5	LONX	00155104155TRLO0.1.1
04/04/2018	13:18:35	7	1908.5	LONX	00155104156TRLO0.1.1
04/04/2018	13:18:52	22	1908.5	LONX	00155104179TRLO0.1.1
04/04/2018	13:18:52	87	1908.5	LONX	00155104180TRLO0.1.1
04/04/2018	13:19:41	88	1908	LONX	00155104230TRLO0.1.1
04/04/2018	13:20:33	105	1908	LONX	00155104304TRLO0.1.1
04/04/2018	13:21:01	95	1908	LONX	00155104334TRLO0.1.1
04/04/2018	13:22:28	81	1908	LONX	00155104435TRLO0.1.1
04/04/2018	13:22:32	79	1907.5	LONX	00155104468TRLO0.1.1
04/04/2018	13:22:49	86	1907	LONX	00155104509TRLO0.1.1
04/04/2018	13:24:40	117	1907	LONX	00155104617TRLO0.1.1
04/04/2018	13:24:40	97	1906.5	LONX	00155104618TRLO0.1.1
04/04/2018	13:24:57	75	1906.5	LONX	00155104678TRLO0.1.1
04/04/2018	13:27:29	60	1908	LONX	00155105000TRLO0.1.1
04/04/2018	13:27:29	57	1908	LONX	00155105001TRLO0.1.1
04/04/2018	13:27:29	17	1908	LONX	00155105002TRLO0.1.1
04/04/2018	13:28:47	146	1908.5	LONX	00155105103TRLO0.1.1
04/04/2018	13:29:47	65	1908	LONX	00155105188TRLO0.1.1
04/04/2018	13:29:55	15	1908	LONX	00155105215TRLO0.1.1
04/04/2018	13:31:14	74	1909	LONX	00155105352TRLO0.1.1
04/04/2018	13:31:21	56	1909	LONX	00155105360TRLO0.1.1
04/04/2018	13:31:30	88	1909.5	LONX	00155105375TRLO0.1.1
04/04/2018	13:31:30	60	1909.5	LONX	00155105376TRLO0.1.1
04/04/2018	13:32:12	72	1909	LONX	00155105448TRLO0.1.1
04/04/2018	13:32:43	38	1909	LONX	00155105483TRLO0.1.1
04/04/2018	13:32:43	38	1909	LONX	00155105484TRLO0.1.1
04/04/2018	13:33:20	70	1909	LONX	00155105574TRLO0.1.1
04/04/2018	13:33:44	71	1907.5	LONX	00155105649TRLO0.1.1
04/04/2018	13:34:17	74	1907	LONX	00155105683TRLO0.1.1
04/04/2018	13:34:17	124	1907	LONX	00155105684TRLO0.1.1
04/04/2018	13:34:17	42	1906.5	LONX	00155105685TRLO0.1.1
04/04/2018	13:34:53	18	1906.5	LONX	00155105768TRLO0.1.1
04/04/2018	13:35:32	100	1907	LONX	00155105826TRLO0.1.1
04/04/2018	13:35:39	36	1906.5	LONX	00155105839TRLO0.1.1
04/04/2018	13:36:04	5	1906.5	LONX	00155105872TRLO0.1.1
04/04/2018	13:36:04	23	1906.5	LONX	00155105873TRLO0.1.1
04/04/2018	13:36:04	60	1906.5	LONX	00155105874TRLO0.1.1
04/04/2018	13:36:19	86	1906	LONX	00155105900TRLO0.1.1
04/04/2018	13:37:31	78	1906	LONX	00155106033TRLO0.1.1
04/04/2018	13:39:05	78	1906	LONX	00155106184TRLO0.1.1
04/04/2018	13:39:18	71	1906	LONX	00155106201TRLO0.1.1
04/04/2018	13:39:52	81	1906	LONX	00155106264TRLO0.1.1
04/04/2018	13:40:10	78	1905.5	LONX	00155106293TRLO0.1.1
04/04/2018	13:40:10	142	1905.5	LONX	00155106294TRLO0.1.1
04/04/2018	13:40:44	92	1905	LONX	00155106341TRLO0.1.1
04/04/2018	13:41:23	102	1903.5	LONX	00155106394TRLO0.1.1
04/04/2018	13:43:24	81	1906	LONX	00155106652TRLO0.1.1
04/04/2018	13:43:50	20	1905.5	LONX	00155106699TRLO0.1.1
04/04/2018	13:45:23	142	1907.5	LONX	00155106930TRLO0.1.1
04/04/2018	13:45:27	113	1907	LONX	00155106953TRLO0.1.1
04/04/2018	13:45:51	139	1906	LONX	00155106978TRLO0.1.1
04/04/2018	13:45:51	70	1906	LONX	00155106979TRLO0.1.1
04/04/2018	13:45:51	74	1906	LONX	00155106980TRLO0.1.1
04/04/2018	13:47:18	89	1906	LONX	00155107169TRLO0.1.1
04/04/2018	13:47:18	37	1906	LONX	00155107170TRLO0.1.1
04/04/2018	13:47:23	72	1905.5	LONX	00155107173TRLO0.1.1
04/04/2018	13:47:23	45	1905.5	LONX	00155107175TRLO0.1.1
04/04/2018	13:49:09	29	1905	LONX	00155107438TRLO0.1.1
04/04/2018	13:49:09	50	1905	LONX	00155107439TRLO0.1.1
04/04/2018	13:50:16	11	1905	LONX	00155107569TRLO0.1.1
04/04/2018	13:50:16	20	1905	LONX	00155107570TRLO0.1.1
04/04/2018	13:51:04	69	1907.5	LONX	00155107701TRLO0.1.1
04/04/2018	13:51:05	7	1907.5	LONX	00155107707TRLO0.1.1
04/04/2018	13:51:06	156	1907.5	LONX	00155107716TRLO0.1.1
04/04/2018	13:52:07	158	1907.5	LONX	00155107799TRLO0.1.1
04/04/2018	13:52:07	109	1907.5	LONX	00155107800TRLO0.1.1
04/04/2018	13:52:07	105	1907	LONX	00155107801TRLO0.1.1
04/04/2018	13:52:07	23	1907	LONX	00155107802TRLO0.1.1
04/04/2018	13:54:16	52	1906.5	LONX	00155108166TRLO0.1.1
04/04/2018	13:54:16	18	1906.5	LONX	00155108167TRLO0.1.1
04/04/2018	13:55:28	86	1906.5	LONX	00155108252TRLO0.1.1
04/04/2018	13:55:28	113	1906.5	LONX	00155108253TRLO0.1.1
04/04/2018	13:55:28	71	1906.5	LONX	00155108254TRLO0.1.1
04/04/2018	13:55:28	80	1906.5	LONX	00155108255TRLO0.1.1
04/04/2018	13:55:29	61	1906	LONX	00155108256TRLO0.1.1
04/04/2018	13:56:00	67	1905.5	LONX	00155108305TRLO0.1.1
04/04/2018	13:58:14	96	1906.5	LONX	00155108530TRLO0.1.1
04/04/2018	13:58:30	174	1906	LONX	00155108545TRLO0.1.1
04/04/2018	13:58:30	131	1906	LONX	00155108546TRLO0.1.1
04/04/2018	13:59:19	92	1905	LONX	00155108707TRLO0.1.1
04/04/2018	13:59:42	19	1904.5	LONX	00155108722TRLO0.1.1
04/04/2018	13:59:42	31	1904.5	LONX	00155108723TRLO0.1.1
04/04/2018	14:00:29	139	1904	LONX	00155108883TRLO0.1.1
04/04/2018	14:02:14	76	1904.5	LONX	00155109075TRLO0.1.1
04/04/2018	14:02:14	76	1904.5	LONX	00155109076TRLO0.1.1
04/04/2018	14:02:14	86	1904.5	LONX	00155109077TRLO0.1.1
04/04/2018	14:02:14	66	1904	LONX	00155109078TRLO0.1.1
04/04/2018	14:02:43	26	1902.5	LONX	00155109127TRLO0.1.1
04/04/2018	14:02:51	127	1902.5	LONX	00155109133TRLO0.1.1
04/04/2018	14:03:32	69	1902	LONX	00155109206TRLO0.1.1
04/04/2018	14:03:32	13	1902	LONX	00155109207TRLO0.1.1
04/04/2018	14:04:03	124	1901	LONX	00155109319TRLO0.1.1
04/04/2018	14:05:31	82	1903	LONX	00155109553TRLO0.1.1
04/04/2018	14:05:47	76	1902.5	LONX	00155109597TRLO0.1.1
04/04/2018	14:07:15	76	1903	LONX	00155109751TRLO0.1.1
04/04/2018	14:07:40	70	1903	LONX	00155109772TRLO0.1.1
04/04/2018	14:07:40	84	1903	LONX	00155109773TRLO0.1.1
04/04/2018	14:07:40	90	1903	LONX	00155109774TRLO0.1.1
04/04/2018	14:09:24	65	1904	LONX	00155109948TRLO0.1.1
04/04/2018	14:09:24	13	1904	LONX	00155109949TRLO0.1.1
04/04/2018	14:09:45	70	1903.5	LONX	00155110006TRLO0.1.1
04/04/2018	14:09:45	51	1903.5	LONX	00155110007TRLO0.1.1
04/04/2018	14:09:45	33	1903.5	LONX	00155110009TRLO0.1.1
04/04/2018	14:09:45	112	1903.5	LONX	00155110010TRLO0.1.1
04/04/2018	14:10:43	78	1903.5	LONX	00155110067TRLO0.1.1
04/04/2018	14:12:04	61	1905.5	LONX	00155110237TRLO0.1.1
04/04/2018	14:12:04	29	1905.5	LONX	00155110238TRLO0.1.1
04/04/2018	14:12:28	84	1905.5	LONX	00155110298TRLO0.1.1
04/04/2018	14:13:18	135	1906.5	LONX	00155110393TRLO0.1.1
04/04/2018	14:13:37	168	1906	LONX	00155110412TRLO0.1.1
04/04/2018	14:13:37	75	1906	LONX	00155110413TRLO0.1.1
04/04/2018	14:13:37	95	1906	LONX	00155110414TRLO0.1.1
04/04/2018	14:14:52	87	1905	LONX	00155110522TRLO0.1.1
04/04/2018	14:15:42	86	1905	LONX	00155110637TRLO0.1.1
04/04/2018	14:15:42	59	1904.5	LONX	00155110640TRLO0.1.1
04/04/2018	14:16:13	157	1904	LONX	00155110744TRLO0.1.1
04/04/2018	14:16:13	44	1904	LONX	00155110745TRLO0.1.1
04/04/2018	14:16:24	30	1904	LONX	00155110758TRLO0.1.1
04/04/2018	14:16:42	86	1903.5	LONX	00155110840TRLO0.1.1
04/04/2018	14:18:27	148	1902.5	LONX	00155110952TRLO0.1.1
04/04/2018	14:18:27	85	1902.5	LONX	00155110953TRLO0.1.1
04/04/2018	14:18:31	63	1902	LONX	00155110955TRLO0.1.1
04/04/2018	14:18:47	74	1902	LONX	00155110980TRLO0.1.1
04/04/2018	14:20:39	80	1903	LONX	00155111172TRLO0.1.1
04/04/2018	14:20:39	158	1903	LONX	00155111173TRLO0.1.1
04/04/2018	14:20:39	70	1903	LONX	00155111174TRLO0.1.1
04/04/2018	14:21:25	102	1902.5	LONX	00155111303TRLO0.1.1
04/04/2018	14:21:45	60	1902	LONX	00155111324TRLO0.1.1
04/04/2018	14:22:19	76	1900.5	LONX	00155111445TRLO0.1.1
04/04/2018	14:22:29	109	1900.5	LONX	00155111453TRLO0.1.1
04/04/2018	14:24:00	89	1900	LONX	00155111621TRLO0.1.1
04/04/2018	14:24:45	70	1899.5	LONX	00155111682TRLO0.1.1
04/04/2018	14:25:21	87	1900	LONX	00155111722TRLO0.1.1
04/04/2018	14:26:02	222	1900.5	LONX	00155111770TRLO0.1.1
04/04/2018	14:26:02	33	1900.5	LONX	00155111771TRLO0.1.1
04/04/2018	14:27:18	156	1901	LONX	00155111889TRLO0.1.1
04/04/2018	14:27:52	83	1901	LONX	00155111919TRLO0.1.1
04/04/2018	14:27:52	80	1901	LONX	00155111920TRLO0.1.1
04/04/2018	14:28:42	109	1901	LONX	00155112025TRLO0.1.1
04/04/2018	14:28:42	78	1901	LONX	00155112026TRLO0.1.1
04/04/2018	14:28:42	77	1901	LONX	00155112027TRLO0.1.1
04/04/2018	14:30:00	148	1901	LONX	00155112160TRLO0.1.1
04/04/2018	14:30:06	69	1900.5	LONX	00155112170TRLO0.1.1
04/04/2018	14:30:06	68	1900.5	LONX	00155112171TRLO0.1.1
04/04/2018	14:30:39	82	1900	LONX	00155112253TRLO0.1.1
04/04/2018	14:30:46	94	1899.5	LONX	00155112285TRLO0.1.1
04/04/2018	14:31:35	77	1899	LONX	00155112370TRLO0.1.1
04/04/2018	14:31:36	50	1898	LONX	00155112375TRLO0.1.1
04/04/2018	14:31:36	20	1898	LONX	00155112376TRLO0.1.1
04/04/2018	14:31:36	70	1898	LONX	00155112377TRLO0.1.1
04/04/2018	14:32:28	72	1898.5	LONX	00155112556TRLO0.1.1
04/04/2018	14:32:28	13	1898.5	LONX	00155112557TRLO0.1.1
04/04/2018	14:32:28	87	1898.5	LONX	00155112559TRLO0.1.1
04/04/2018	14:32:28	109	1898.5	LONX	00155112560TRLO0.1.1
04/04/2018	14:32:32	65	1898	LONX	00155112575TRLO0.1.1
04/04/2018	14:33:55	82	1899	LONX	00155112802TRLO0.1.1
04/04/2018	14:33:55	68	1899	LONX	00155112803TRLO0.1.1
04/04/2018	14:33:55	27	1899	LONX	00155112804TRLO0.1.1
04/04/2018	14:33:55	79	1898.5	LONX	00155112805TRLO0.1.1
04/04/2018	14:34:27	141	1899	LONX	00155112879TRLO0.1.1
04/04/2018	14:35:42	72	1901	LONX	00155113108TRLO0.1.1
04/04/2018	14:35:42	93	1900.5	LONX	00155113109TRLO0.1.1
04/04/2018	14:36:28	83	1901.5	LONX	00155113203TRLO0.1.1
04/04/2018	14:36:37	102	1901.5	LONX	00155113230TRLO0.1.1
04/04/2018	14:36:37	60	1901.5	LONX	00155113231TRLO0.1.1
04/04/2018	14:37:46	80	1906.5	LONX	00155113467TRLO0.1.1
04/04/2018	14:38:15	86	1908.5	LONX	00155113528TRLO0.1.1
04/04/2018	14:39:01	166	1910	LONX	00155113711TRLO0.1.1
04/04/2018	14:39:53	71	1910	LONX	00155113810TRLO0.1.1
04/04/2018	14:39:53	86	1910	LONX	00155113811TRLO0.1.1
04/04/2018	14:39:53	92	1910	LONX	00155113812TRLO0.1.1
04/04/2018	14:40:13	80	1909.5	LONX	00155113833TRLO0.1.1
04/04/2018	14:40:26	68	1908	LONX	00155113854TRLO0.1.1
04/04/2018	14:40:26	18	1908	LONX	00155113855TRLO0.1.1
04/04/2018	14:40:50	60	1907.5	LONX	00155113887TRLO0.1.1
04/04/2018	14:41:09	82	1907	LONX	00155113903TRLO0.1.1
04/04/2018	14:43:00	255	1907	LONX	00155114147TRLO0.1.1
04/04/2018	14:43:41	142	1907	LONX	00155114234TRLO0.1.1
04/04/2018	14:43:43	75	1906.5	LONX	00155114242TRLO0.1.1
04/04/2018	14:43:43	6	1906.5	LONX	00155114243TRLO0.1.1
04/04/2018	14:44:21	76	1906.5	LONX	00155114295TRLO0.1.1
04/04/2018	14:44:21	71	1906.5	LONX	00155114296TRLO0.1.1
04/04/2018	14:44:21	75	1906	LONX	00155114297TRLO0.1.1
04/04/2018	14:45:07	126	1906.5	LONX	00155114394TRLO0.1.1
04/04/2018	14:45:59	72	1905	LONX	00155114496TRLO0.1.1
04/04/2018	14:45:59	73	1905	LONX	00155114497TRLO0.1.1
04/04/2018	14:46:13	76	1904.5	LONX	00155114523TRLO0.1.1
04/04/2018	14:47:21	172	1903.5	LONX	00155114670TRLO0.1.1
04/04/2018	14:47:29	15	1903.5	LONX	00155114676TRLO0.1.1
04/04/2018	14:48:20	146	1904.5	LONX	00155114785TRLO0.1.1
04/04/2018	14:49:01	146	1906.5	LONX	00155114966TRLO0.1.1
04/04/2018	14:49:01	74	1906.5	LONX	00155114967TRLO0.1.1
04/04/2018	14:49:01	76	1906.5	LONX	00155114968TRLO0.1.1
04/04/2018	14:49:25	72	1906	LONX	00155115018TRLO0.1.1
04/04/2018	14:49:40	71	1904	LONX	00155115090TRLO0.1.1
04/04/2018	14:49:55	77	1903.5	LONX	00155115142TRLO0.1.1
04/04/2018	14:50:22	24	1903.5	LONX	00155115223TRLO0.1.1
04/04/2018	14:50:22	41	1903.5	LONX	00155115224TRLO0.1.1
04/04/2018	14:50:22	23	1903.5	LONX	00155115225TRLO0.1.1
04/04/2018	14:50:32	54	1903	LONX	00155115236TRLO0.1.1
04/04/2018	14:52:13	162	1904	LONX	00155115369TRLO0.1.1
04/04/2018	14:52:21	89	1903.5	LONX	00155115379TRLO0.1.1
04/04/2018	14:52:21	80	1903.5	LONX	00155115380TRLO0.1.1
04/04/2018	14:52:21	80	1903.5	LONX	00155115381TRLO0.1.1
04/04/2018	14:52:21	71	1903	LONX	00155115382TRLO0.1.1
04/04/2018	14:53:34	133	1903	LONX	00155115617TRLO0.1.1
04/04/2018	14:53:34	79	1903	LONX	00155115618TRLO0.1.1
04/04/2018	14:53:54	107	1902.5	LONX	00155115689TRLO0.1.1
04/04/2018	14:54:14	92	1903	LONX	00155115731TRLO0.1.1
04/04/2018	14:54:34	90	1903	LONX	00155115770TRLO0.1.1
04/04/2018	14:56:11	168	1902.5	LONX	00155115958TRLO0.1.1
04/04/2018	14:56:11	84	1902.5	LONX	00155115959TRLO0.1.1
04/04/2018	14:56:35	85	1902	LONX	00155116019TRLO0.1.1
04/04/2018	14:57:42	89	1902	LONX	00155116114TRLO0.1.1
04/04/2018	14:58:20	96	1903	LONX	00155116179TRLO0.1.1
04/04/2018	14:58:20	249	1903	LONX	00155116180TRLO0.1.1
04/04/2018	14:58:42	70	1902.5	LONX	00155116221TRLO0.1.1
04/04/2018	14:58:50	143	1902.5	LONX	00155116229TRLO0.1.1
04/04/2018	14:59:32	126	1902	LONX	00155116328TRLO0.1.1
04/04/2018	14:59:53	96	1901	LONX	00155116370TRLO0.1.1
04/04/2018	15:01:14	213	1901	LONX	00155116789TRLO0.1.1
04/04/2018	15:01:35	72	1900.5	LONX	00155116829TRLO0.1.1
04/04/2018	15:01:35	72	1900.5	LONX	00155116830TRLO0.1.1
04/04/2018	15:02:29	93	1900.5	LONX	00155116909TRLO0.1.1
04/04/2018	15:02:29	83	1900.5	LONX	00155116910TRLO0.1.1
04/04/2018	15:02:29	20	1900.5	LONX	00155116911TRLO0.1.1
04/04/2018	15:02:29	56	1900.5	LONX	00155116912TRLO0.1.1
04/04/2018	15:02:33	53	1900	LONX	00155116913TRLO0.1.1
04/04/2018	15:03:37	79	1899.5	LONX	00155117019TRLO0.1.1
04/04/2018	15:03:59	86	1898.5	LONX	00155117068TRLO0.1.1
04/04/2018	15:05:22	356	1901.5	LONX	00155117290TRLO0.1.1
04/04/2018	15:05:39	88	1901	LONX	00155117337TRLO0.1.1
04/04/2018	15:05:41	76	1900.5	LONX	00155117349TRLO0.1.1
04/04/2018	15:05:54	83	1900	LONX	00155117376TRLO0.1.1
04/04/2018	15:06:42	144	1902	LONX	00155117481TRLO0.1.1
04/04/2018	15:07:31	168	1903	LONX	00155117570TRLO0.1.1
04/04/2018	15:08:24	240	1904.5	LONX	00155117681TRLO0.1.1
04/04/2018	15:08:30	78	1904	LONX	00155117684TRLO0.1.1
04/04/2018	15:08:30	86	1903.5	LONX	00155117685TRLO0.1.1
04/04/2018	15:09:05	130	1902	LONX	00155117769TRLO0.1.1
04/04/2018	15:10:02	71	1901.5	LONX	00155117853TRLO0.1.1
04/04/2018	15:10:02	14	1901.5	LONX	00155117854TRLO0.1.1
04/04/2018	15:10:44	152	1902.5	LONX	00155117936TRLO0.1.1
04/04/2018	15:10:44	74	1902.5	LONX	00155117937TRLO0.1.1
04/04/2018	15:10:44	74	1902.5	LONX	00155117938TRLO0.1.1
04/04/2018	15:11:06	93	1903	LONX	00155117999TRLO0.1.1
04/04/2018	15:11:06	55	1902.5	LONX	00155118000TRLO0.1.1
04/04/2018	15:13:10	57	1905	LONX	00155118247TRLO0.1.1
04/04/2018	15:13:10	85	1905	LONX	00155118248TRLO0.1.1
04/04/2018	15:13:10	312	1905	LONX	00155118249TRLO0.1.1
04/04/2018	15:13:10	72	1905	LONX	00155118250TRLO0.1.1
04/04/2018	15:13:50	90	1904	LONX	00155118332TRLO0.1.1
04/04/2018	15:14:01	54	1903.5	LONX	00155118371TRLO0.1.1
04/04/2018	15:14:36	140	1903.5	LONX	00155118454TRLO0.1.1
04/04/2018	15:14:36	81	1903.5	LONX	00155118455TRLO0.1.1
04/04/2018	15:14:40	59	1903	LONX	00155118465TRLO0.1.1
04/04/2018	15:15:41	139	1902.5	LONX	00155118637TRLO0.1.1
04/04/2018	15:15:41	146	1902.5	LONX	00155118638TRLO0.1.1
04/04/2018	15:16:35	116	1901.5	LONX	00155118743TRLO0.1.1
04/04/2018	15:16:35	84	1901.5	LONX	00155118744TRLO0.1.1
04/04/2018	15:17:20	84	1899.5	LONX	00155118822TRLO0.1.1
04/04/2018	15:17:20	73	1899.5	LONX	00155118823TRLO0.1.1
04/04/2018	15:17:21	66	1899	LONX	00155118826TRLO0.1.1
04/04/2018	15:18:39	296	1900.5	LONX	00155118998TRLO0.1.1
04/04/2018	15:19:01	81	1900	LONX	00155119045TRLO0.1.1
04/04/2018	15:19:01	83	1900	LONX	00155119046TRLO0.1.1
04/04/2018	15:20:21	104	1901.5	LONX	00155119216TRLO0.1.1
04/04/2018	15:20:31	71	1901.5	LONX	00155119231TRLO0.1.1
04/04/2018	15:20:48	87	1902	LONX	00155119241TRLO0.1.1
04/04/2018	15:20:48	84	1902	LONX	00155119242TRLO0.1.1
04/04/2018	15:21:01	72	1901	LONX	00155119277TRLO0.1.1
04/04/2018	15:21:01	82	1901	LONX	00155119278TRLO0.1.1
04/04/2018	15:22:11	232	1902	LONX	00155119422TRLO0.1.1
04/04/2018	15:22:11	64	1902	LONX	00155119425TRLO0.1.1
04/04/2018	15:22:33	73	1901	LONX	00155119457TRLO0.1.1
04/04/2018	15:23:13	172	1902	LONX	00155119501TRLO0.1.1
04/04/2018	15:23:13	86	1902	LONX	00155119502TRLO0.1.1
04/04/2018	15:24:03	219	1904	LONX	00155119555TRLO0.1.1
04/04/2018	15:24:48	231	1904	LONX	00155119611TRLO0.1.1
04/04/2018	15:25:38	50	1904.5	LONX	00155119747TRLO0.1.1
04/04/2018	15:25:38	178	1904.5	LONX	00155119748TRLO0.1.1
04/04/2018	15:25:48	82	1904	LONX	00155119759TRLO0.1.1
04/04/2018	15:25:48	58	1903.5	LONX	00155119761TRLO0.1.1
04/04/2018	15:25:48	28	1903.5	LONX	00155119762TRLO0.1.1
04/04/2018	15:26:59	4	1904	LONX	00155119909TRLO0.1.1
04/04/2018	15:26:59	85	1904	LONX	00155119910TRLO0.1.1
04/04/2018	15:26:59	73	1904	LONX	00155119911TRLO0.1.1
04/04/2018	15:26:59	77	1904	LONX	00155119912TRLO0.1.1
04/04/2018	15:26:59	70	1904	LONX	00155119913TRLO0.1.1
04/04/2018	15:28:11	80	1905	LONX	00155120057TRLO0.1.1
04/04/2018	15:29:34	350	1905.5	LONX	00155120229TRLO0.1.1
04/04/2018	15:29:34	81	1905.5	LONX	00155120230TRLO0.1.1
04/04/2018	15:29:35	298	1905.5	LONX	00155120231TRLO0.1.1
04/04/2018	15:30:22	84	1905	LONX	00155120433TRLO0.1.1
04/04/2018	15:30:22	85	1905	LONX	00155120434TRLO0.1.1
04/04/2018	15:30:22	39	1904.5	LONX	00155120438TRLO0.1.1
04/04/2018	15:30:22	39	1904.5	LONX	00155120439TRLO0.1.1
04/04/2018	15:31:01	6	1904.5	LONX	00155120500TRLO0.1.1
04/04/2018	15:31:13	80	1904.5	LONX	00155120517TRLO0.1.1
04/04/2018	15:31:13	96	1904.5	LONX	00155120518TRLO0.1.1
04/04/2018	15:31:49	148	1904.5	LONX	00155120639TRLO0.1.1
04/04/2018	15:31:50	38	1904	LONX	00155120642TRLO0.1.1
04/04/2018	15:31:50	26	1904	LONX	00155120643TRLO0.1.1
04/04/2018	15:32:31	72	1904.5	LONX	00155120721TRLO0.1.1
04/04/2018	15:32:31	72	1904.5	LONX	00155120722TRLO0.1.1
04/04/2018	15:32:31	82	1904.5	LONX	00155120723TRLO0.1.1
04/04/2018	15:32:37	132	1904	LONX	00155120758TRLO0.1.1
04/04/2018	15:33:12	82	1903	LONX	00155120856TRLO0.1.1
04/04/2018	15:33:25	78	1903.5	LONX	00155120877TRLO0.1.1
04/04/2018	15:33:39	78	1902	LONX	00155120924TRLO0.1.1
04/04/2018	15:33:59	35	1901.5	LONX	00155120986TRLO0.1.1
04/04/2018	15:33:59	34	1901.5	LONX	00155120987TRLO0.1.1
04/04/2018	15:33:59	14	1901.5	LONX	00155120988TRLO0.1.1
04/04/2018	15:34:22	76	1902	LONX	00155121061TRLO0.1.1
04/04/2018	15:34:52	85	1903	LONX	00155121136TRLO0.1.1
04/04/2018	15:34:53	82	1902.5	LONX	00155121160TRLO0.1.1
04/04/2018	15:35:45	231	1903	LONX	00155121267TRLO0.1.1
04/04/2018	15:35:45	76	1903	LONX	00155121268TRLO0.1.1
04/04/2018	15:36:01	125	1901	LONX	00155121289TRLO0.1.1
04/04/2018	15:36:01	78	1901	LONX	00155121290TRLO0.1.1
04/04/2018	15:37:22	17	1902.5	LONX	00155121537TRLO0.1.1
04/04/2018	15:37:22	145	1902.5	LONX	00155121538TRLO0.1.1
04/04/2018	15:37:22	73	1902.5	LONX	00155121539TRLO0.1.1
04/04/2018	15:37:22	73	1902.5	LONX	00155121540TRLO0.1.1
04/04/2018	15:37:54	84	1902.5	LONX	00155121614TRLO0.1.1
04/04/2018	15:37:55	96	1902	LONX	00155121616TRLO0.1.1
04/04/2018	15:38:38	142	1903	LONX	00155121700TRLO0.1.1
04/04/2018	15:38:38	90	1903	LONX	00155121701TRLO0.1.1
04/04/2018	15:39:38	78	1904	LONX	00155121820TRLO0.1.1
04/04/2018	15:39:38	78	1904	LONX	00155121821TRLO0.1.1
04/04/2018	15:39:53	73	1904	LONX	00155121879TRLO0.1.1
04/04/2018	15:40:13	140	1904	LONX	00155121954TRLO0.1.1
04/04/2018	15:40:50	296	1904.5	LONX	00155122065TRLO0.1.1
04/04/2018	15:41:16	81	1904	LONX	00155122137TRLO0.1.1
04/04/2018	15:41:16	90	1904	LONX	00155122138TRLO0.1.1
04/04/2018	15:41:56	64	1904	LONX	00155122262TRLO0.1.1
04/04/2018	15:41:56	80	1904	LONX	00155122263TRLO0.1.1
04/04/2018	15:42:00	84	1903.5	LONX	00155122297TRLO0.1.1
04/04/2018	15:42:00	80	1903.5	LONX	00155122298TRLO0.1.1
04/04/2018	15:42:34	110	1902.5	LONX	00155122390TRLO0.1.1
04/04/2018	15:42:34	87	1902.5	LONX	00155122391TRLO0.1.1
04/04/2018	15:43:58	81	1904	LONX	00155122573TRLO0.1.1
04/04/2018	15:44:01	350	1903.5	LONX	00155122577TRLO0.1.1
04/04/2018	15:44:42	67	1903.5	LONX	00155122679TRLO0.1.1
04/04/2018	15:45:11	78	1903.5	LONX	00155122746TRLO0.1.1
04/04/2018	15:45:26	72	1903.5	LONX	00155122796TRLO0.1.1
04/04/2018	15:45:34	88	1903.5	LONX	00155122818TRLO0.1.1
04/04/2018	15:45:43	228	1903.5	LONX	00155122865TRLO0.1.1
04/04/2018	15:46:08	115	1904.5	LONX	00155123022TRLO0.1.1
04/04/2018	15:46:08	110	1904.5	LONX	00155123023TRLO0.1.1
04/04/2018	15:47:54	455	1908.5	LONX	00155123340TRLO0.1.1
04/04/2018	15:47:54	97	1908.5	LONX	00155123341TRLO0.1.1
04/04/2018	15:47:54	84	1908.5	LONX	00155123342TRLO0.1.1
04/04/2018	15:49:00	89	1910	LONX	00155123546TRLO0.1.1
04/04/2018	15:49:05	296	1910	LONX	00155123558TRLO0.1.1
04/04/2018	15:50:11	292	1913	LONX	00155123711TRLO0.1.1
04/04/2018	15:50:11	83	1913	LONX	00155123712TRLO0.1.1
04/04/2018	15:50:31	79	1912.5	LONX	00155123772TRLO0.1.1
04/04/2018	15:50:31	77	1912.5	LONX	00155123773TRLO0.1.1
04/04/2018	15:51:06	75	1914	LONX	00155123908TRLO0.1.1
04/04/2018	15:51:43	180	1912.5	LONX	00155124015TRLO0.1.1
04/04/2018	15:51:43	79	1912.5	LONX	00155124017TRLO0.1.1
04/04/2018	15:51:46	70	1912	LONX	00155124020TRLO0.1.1
04/04/2018	15:51:46	70	1912	LONX	00155124021TRLO0.1.1
04/04/2018	15:52:58	38	1912.5	LONX	00155124178TRLO0.1.1
04/04/2018	15:52:58	46	1912.5	LONX	00155124179TRLO0.1.1
04/04/2018	15:53:04	83	1912.5	LONX	00155124195TRLO0.1.1
04/04/2018	15:53:14	72	1912.5	LONX	00155124233TRLO0.1.1
04/04/2018	15:53:15	82	1912	LONX	00155124234TRLO0.1.1
04/04/2018	15:53:15	71	1912	LONX	00155124235TRLO0.1.1
04/04/2018	15:53:15	71	1912	LONX	00155124236TRLO0.1.1
04/04/2018	15:53:15	86	1912	LONX	00155124237TRLO0.1.1
04/04/2018	15:54:01	72	1912	LONX	00155124371TRLO0.1.1
04/04/2018	15:54:49	350	1912.5	LONX	00155124489TRLO0.1.1
04/04/2018	15:54:49	89	1912.5	LONX	00155124490TRLO0.1.1
04/04/2018	15:54:49	15	1912.5	LONX	00155124491TRLO0.1.1
04/04/2018	15:55:45	142	1913	LONX	00155124622TRLO0.1.1
04/04/2018	15:55:45	73	1913	LONX	00155124623TRLO0.1.1
04/04/2018	15:55:45	77	1913	LONX	00155124624TRLO0.1.1
04/04/2018	15:55:45	88	1913	LONX	00155124625TRLO0.1.1
04/04/2018	15:55:56	74	1912	LONX	00155124652TRLO0.1.1
04/04/2018	15:56:39	88	1911.5	LONX	00155124767TRLO0.1.1
04/04/2018	15:56:39	82	1911.5	LONX	00155124768TRLO0.1.1
04/04/2018	15:56:39	53	1911.5	LONX	00155124769TRLO0.1.1
04/04/2018	15:56:39	17	1911.5	LONX	00155124770TRLO0.1.1
04/04/2018	15:57:27	89	1911	LONX	00155124917TRLO0.1.1
04/04/2018	15:57:27	86	1910.5	LONX	00155124918TRLO0.1.1
04/04/2018	15:57:27	73	1910.5	LONX	00155124919TRLO0.1.1
04/04/2018	15:57:56	74	1910	LONX	00155125084TRLO0.1.1
04/04/2018	15:57:56	58	1910	LONX	00155125085TRLO0.1.1
04/04/2018	15:57:56	16	1910	LONX	00155125086TRLO0.1.1
04/04/2018	15:57:56	43	1910	LONX	00155125087TRLO0.1.1
04/04/2018	15:57:56	33	1910	LONX	00155125088TRLO0.1.1
04/04/2018	15:57:56	71	1910	LONX	00155125089TRLO0.1.1
04/04/2018	15:58:36	87	1910.5	LONX	00155125233TRLO0.1.1
04/04/2018	15:58:36	87	1910.5	LONX	00155125234TRLO0.1.1
04/04/2018	15:58:36	83	1910.5	LONX	00155125235TRLO0.1.1
04/04/2018	15:59:03	80	1912.5	LONX	00155125378TRLO0.1.1
04/04/2018	15:59:03	80	1912.5	LONX	00155125379TRLO0.1.1
04/04/2018	15:59:44	176	1913.5	LONX	00155125585TRLO0.1.1
04/04/2018	15:59:46	75	1913	LONX	00155125593TRLO0.1.1
04/04/2018	16:00:43	2	1913.5	LONX	00155125755TRLO0.1.1
04/04/2018	16:00:43	241	1913.5	LONX	00155125756TRLO0.1.1
04/04/2018	16:00:49	72	1913	LONX	00155125776TRLO0.1.1
04/04/2018	16:00:49	72	1913	LONX	00155125777TRLO0.1.1
04/04/2018	16:01:03	71	1911.5	LONX	00155125837TRLO0.1.1
04/04/2018	16:01:20	81	1911	LONX	00155125904TRLO0.1.1
04/04/2018	16:01:33	92	1910.5	LONX	00155125945TRLO0.1.1
04/04/2018	16:01:33	59	1910.5	LONX	00155125946TRLO0.1.1
04/04/2018	16:01:37	17	1910.5	LONX	00155125957TRLO0.1.1
04/04/2018	16:02:12	172	1912	LONX	00155126059TRLO0.1.1
04/04/2018	16:02:27	78	1911	LONX	00155126118TRLO0.1.1
04/04/2018	16:02:27	84	1911	LONX	00155126121TRLO0.1.1
04/04/2018	16:02:54	166	1911.5	LONX	00155126182TRLO0.1.1
04/04/2018	16:03:00	80	1910.5	LONX	00155126195TRLO0.1.1
04/04/2018	16:04:03	312	1911	LONX	00155126310TRLO0.1.1
04/04/2018	16:04:03	78	1911	LONX	00155126311TRLO0.1.1
04/04/2018	16:04:28	88	1909	LONX	00155126373TRLO0.1.1
04/04/2018	16:04:28	7	1909	LONX	00155126376TRLO0.1.1
04/04/2018	16:04:28	70	1909	LONX	00155126381TRLO0.1.1
04/04/2018	16:04:28	80	1909	LONX	00155126382TRLO0.1.1
04/04/2018	16:05:34	71	1909.5	LONX	00155126660TRLO0.1.1
04/04/2018	16:05:42	115	1909.5	LONX	00155126685TRLO0.1.1
04/04/2018	16:05:42	146	1909.5	LONX	00155126686TRLO0.1.1
04/04/2018	16:05:43	89	1909	LONX	00155126689TRLO0.1.1
04/04/2018	16:06:11	70	1909.5	LONX	00155126796TRLO0.1.1
04/04/2018	16:06:21	13	1908.5	LONX	00155126834TRLO0.1.1
04/04/2018	16:06:21	74	1908.5	LONX	00155126835TRLO0.1.1
04/04/2018	16:06:21	87	1908.5	LONX	00155126836TRLO0.1.1
04/04/2018	16:06:44	90	1907.5	LONX	00155126931TRLO0.1.1
04/04/2018	16:06:44	90	1907.5	LONX	00155126932TRLO0.1.1
04/04/2018	16:07:24	246	1908.5	LONX	00155127127TRLO0.1.1
04/04/2018	16:07:37	78	1908.5	LONX	00155127148TRLO0.1.1
04/04/2018	16:07:37	78	1908.5	LONX	00155127149TRLO0.1.1
04/04/2018	16:08:04	77	1906.5	LONX	00155127270TRLO0.1.1
04/04/2018	16:08:32	146	1906.5	LONX	00155127461TRLO0.1.1
04/04/2018	16:08:32	71	1906.5	LONX	00155127462TRLO0.1.1
04/04/2018	16:09:06	81	1906.5	LONX	00155127609TRLO0.1.1
04/04/2018	16:09:06	81	1906.5	LONX	00155127610TRLO0.1.1
04/04/2018	16:09:19	240	1906	LONX	00155127653TRLO0.1.1
04/04/2018	16:09:27	145	1905.5	LONX	00155127757TRLO0.1.1
04/04/2018	16:11:01	75	1907.5	LONX	00155128116TRLO0.1.1
04/04/2018	16:11:02	422	1907.5	LONX	00155128120TRLO0.1.1
04/04/2018	16:11:02	103	1907.5	LONX	00155128121TRLO0.1.1
04/04/2018	16:12:02	90	1908	LONX	00155128287TRLO0.1.1
04/04/2018	16:12:15	320	1908	LONX	00155128330TRLO0.1.1
04/04/2018	16:12:15	80	1908	LONX	00155128331TRLO0.1.1
04/04/2018	16:13:04	75	1907.5	LONX	00155128498TRLO0.1.1
04/04/2018	16:13:04	72	1907.5	LONX	00155128499TRLO0.1.1
04/04/2018	16:13:28	25	1908.5	LONX	00155128585TRLO0.1.1
04/04/2018	16:13:28	307	1908.5	LONX	00155128586TRLO0.1.1
04/04/2018	16:13:42	140	1908.5	LONX	00155128652TRLO0.1.1
04/04/2018	16:13:42	70	1908.5	LONX	00155128653TRLO0.1.1
04/04/2018	16:14:25	71	1907	LONX	00155128891TRLO0.1.1
04/04/2018	16:14:25	87	1907	LONX	00155128893TRLO0.1.1
04/04/2018	16:14:25	81	1907	LONX	00155128894TRLO0.1.1
04/04/2018	16:15:01	72	1906.5	LONX	00155129072TRLO0.1.1
04/04/2018	16:15:15	10	1906.5	LONX	00155129144TRLO0.1.1
04/04/2018	16:15:15	248	1906.5	LONX	00155129145TRLO0.1.1
04/04/2018	16:15:20	114	1907	LONX	00155129197TRLO0.1.1
04/04/2018	16:15:22	112	1907	LONX	00155129199TRLO0.1.1
04/04/2018	16:16:29	261	1909	LONX	00155129566TRLO0.1.1
04/04/2018	16:16:29	6	1909	LONX	00155129567TRLO0.1.1
04/04/2018	16:17:03	75	1909.5	LONX	00155129672TRLO0.1.1
04/04/2018	16:17:43	308	1910.5	LONX	00155129780TRLO0.1.1
04/04/2018	16:17:43	148	1910.5	LONX	00155129781TRLO0.1.1
04/04/2018	16:17:43	76	1910.5	LONX	00155129782TRLO0.1.1
04/04/2018	16:18:06	69	1910.5	LONX	00155129837TRLO0.1.1
04/04/2018	16:18:06	5	1910.5	LONX	00155129838TRLO0.1.1
04/04/2018	16:18:06	72	1910.5	LONX	00155129839TRLO0.1.1
04/04/2018	16:18:06	443	1910.5	LONX	00155129840TRLO0.1.1
04/04/2018	16:18:06	53	1910.5	LONX	00155129842TRLO0.1.1
04/04/2018	16:18:06	95	1910.5	LONX	00155129843TRLO0.1.1
04/04/2018	16:18:06	443	1910	LONX	00155129844TRLO0.1.1
04/04/2018	16:18:06	62	1910	LONX	00155129845TRLO0.1.1
04/04/2018	16:20:48	374	1912.5	LONX	00155130391TRLO0.1.1
04/04/2018	16:20:48	331	1912.5	LONX	00155130392TRLO0.1.1
04/04/2018	16:20:49	412	1912	LONX	00155130393TRLO0.1.1
04/04/2018	16:20:49	21	1912	LONX	00155130394TRLO0.1.1
04/04/2018	16:21:11	138	1912	LONX	00155130496TRLO0.1.1
04/04/2018	16:21:15	85	1911.5	LONX	00155130497TRLO0.1.1
04/04/2018	16:22:23	345	1912.5	LONX	00155130806TRLO0.1.1
04/04/2018	16:22:45	106	1912.5	LONX	00155130932TRLO0.1.1
04/04/2018	16:22:50	212	1912	LONX	00155130938TRLO0.1.1
04/04/2018	16:22:50	120	1912	LONX	00155130940TRLO0.1.1
04/04/2018	16:23:56	19	1911	LONX	00155131267TRLO0.1.1
04/04/2018	16:23:58	30	1911	LONX	00155131269TRLO0.1.1
04/04/2018	16:23:59	313	1911	LONX	00155131321TRLO0.1.1
04/04/2018	16:25:17	239	1911.5	LONX	00155131781TRLO0.1.1
04/04/2018	16:25:17	223	1911.5	LONX	00155131782TRLO0.1.1
04/04/2018	16:25:55	123	1911	LONX	00155131925TRLO0.1.1
04/04/2018	16:25:55	200	1911	LONX	00155131926TRLO0.1.1
04/04/2018	16:25:55	138	1911	LONX	00155131927TRLO0.1.1
04/04/2018	16:26:44	94	1911	LONX	00155132099TRLO0.1.1
04/04/2018	16:26:44	29	1911	LONX	00155132101TRLO0.1.1
04/04/2018	16:26:44	112	1911	LONX	00155132104TRLO0.1.1
04/04/2018	16:27:20	19	1912.5	LONX	00155132274TRLO0.1.1
04/04/2018	16:27:20	331	1912.5	LONX	00155132275TRLO0.1.1
04/04/2018	16:27:20	434	1912.5	LONX	00155132276TRLO0.1.1
04/04/2018	16:27:33	99	1912.5	LONX	00155132337TRLO0.1.1
04/04/2018	16:27:43	98	1912.5	LONX	00155132375TRLO0.1.1
04/04/2018	16:27:51	52	1912.5	LONX	00155132440TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKQDKABKDPQK