Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

5th Apr 2018 16:59

RNS Number : 0277K

Ashtead Group PLC

05 April 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 05 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: 05 April 2018

Average price paid per share: 1,960.4000 pence

Lowest price paid per share: 1,945.5000 pence

Highest price paid per share: 1,980.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 492,655,212 (excluding Treasury shares), and the company will hold 6,570,500 ordinary shares in Treasury.

The figure of 492,655,212 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
05/04/2018	08:06:35	84	1958.5	LONX	00155137305TRLO0.1.1
05/04/2018	08:07:32	147	1956	LONX	00155137411TRLO0.1.1
05/04/2018	08:08:30	129	1957	LONX	00155137685TRLO0.1.1
05/04/2018	08:09:44	114	1957	LONX	00155137920TRLO0.1.1
05/04/2018	08:10:10	81	1956	LONX	00155137965TRLO0.1.1
05/04/2018	08:10:10	93	1955.5	LONX	00155137966TRLO0.1.1
05/04/2018	08:11:14	92	1953	LONX	00155138241TRLO0.1.1
05/04/2018	08:13:31	350	1953.5	LONX	00155138667TRLO0.1.1
05/04/2018	08:13:31	1	1954	LONX	00155138668TRLO0.1.1
05/04/2018	08:13:31	277	1953.5	LONX	00155138669TRLO0.1.1
05/04/2018	08:15:20	127	1954.5	LONX	00155139013TRLO0.1.1
05/04/2018	08:15:44	139	1954	LONX	00155139066TRLO0.1.1
05/04/2018	08:15:59	142	1952.5	LONX	00155139094TRLO0.1.1
05/04/2018	08:16:33	87	1952	LONX	00155139166TRLO0.1.1
05/04/2018	08:17:26	81	1952	LONX	00155139348TRLO0.1.1
05/04/2018	08:17:34	110	1950.5	LONX	00155139357TRLO0.1.1
05/04/2018	08:17:47	27	1949.5	LONX	00155139423TRLO0.1.1
05/04/2018	08:17:47	49	1949.5	LONX	00155139424TRLO0.1.1
05/04/2018	08:18:41	132	1947.5	LONX	00155139551TRLO0.1.1
05/04/2018	08:19:42	111	1946.5	LONX	00155139648TRLO0.1.1
05/04/2018	08:19:42	75	1946	LONX	00155139649TRLO0.1.1
05/04/2018	08:20:51	100	1948	LONX	00155139886TRLO0.1.1
05/04/2018	08:20:51	58	1948	LONX	00155139887TRLO0.1.1
05/04/2018	08:20:56	94	1947.5	LONX	00155139891TRLO0.1.1
05/04/2018	08:23:19	226	1947	LONX	00155140194TRLO0.1.1
05/04/2018	08:23:53	194	1946.5	LONX	00155140284TRLO0.1.1
05/04/2018	08:26:05	298	1947	LONX	00155140479TRLO0.1.1
05/04/2018	08:26:10	200	1946.5	LONX	00155140486TRLO0.1.1
05/04/2018	08:26:10	54	1946.5	LONX	00155140487TRLO0.1.1
05/04/2018	08:28:18	183	1946.5	LONX	00155140691TRLO0.1.1
05/04/2018	08:28:25	100	1946	LONX	00155140697TRLO0.1.1
05/04/2018	08:28:25	125	1946	LONX	00155140698TRLO0.1.1
05/04/2018	08:30:01	164	1947	LONX	00155140898TRLO0.1.1
05/04/2018	08:30:02	158	1946.5	LONX	00155140905TRLO0.1.1
05/04/2018	08:32:30	11	1947.5	LONX	00155141263TRLO0.1.1
05/04/2018	08:32:30	231	1947.5	LONX	00155141264TRLO0.1.1
05/04/2018	08:32:30	253	1947	LONX	00155141265TRLO0.1.1
05/04/2018	08:34:39	201	1949.5	LONX	00155141575TRLO0.1.1
05/04/2018	08:35:42	195	1949	LONX	00155141743TRLO0.1.1
05/04/2018	08:35:42	83	1949	LONX	00155141745TRLO0.1.1
05/04/2018	08:35:42	33	1949	LONX	00155141746TRLO0.1.1
05/04/2018	08:37:11	144	1949	LONX	00155141906TRLO0.1.1
05/04/2018	08:39:07	347	1949	LONX	00155142292TRLO0.1.1
05/04/2018	08:39:22	116	1948.5	LONX	00155142340TRLO0.1.1
05/04/2018	08:39:22	146	1948.5	LONX	00155142341TRLO0.1.1
05/04/2018	08:41:48	244	1949	LONX	00155142741TRLO0.1.1
05/04/2018	08:41:58	234	1948.5	LONX	00155142772TRLO0.1.1
05/04/2018	08:41:58	20	1948.5	LONX	00155142773TRLO0.1.1
05/04/2018	08:43:08	151	1948.5	LONX	00155142920TRLO0.1.1
05/04/2018	08:43:16	112	1948	LONX	00155142927TRLO0.1.1
05/04/2018	08:43:16	7	1948	LONX	00155142928TRLO0.1.1
05/04/2018	08:44:22	32	1946.5	LONX	00155143097TRLO0.1.1
05/04/2018	08:44:22	89	1946.5	LONX	00155143098TRLO0.1.1
05/04/2018	08:45:42	170	1947	LONX	00155143234TRLO0.1.1
05/04/2018	08:47:38	246	1948.5	LONX	00155143503TRLO0.1.1
05/04/2018	08:47:39	65	1948.5	LONX	00155143504TRLO0.1.1
05/04/2018	08:50:08	44	1949.5	LONX	00155143727TRLO0.1.1
05/04/2018	08:50:15	100	1949.5	LONX	00155143760TRLO0.1.1
05/04/2018	08:50:20	278	1949.5	LONX	00155143765TRLO0.1.1
05/04/2018	08:50:53	171	1951	LONX	00155143791TRLO0.1.1
05/04/2018	08:50:53	43	1951	LONX	00155143792TRLO0.1.1
05/04/2018	08:50:53	232	1950.5	LONX	00155143793TRLO0.1.1
05/04/2018	08:51:56	31	1950	LONX	00155143867TRLO0.1.1
05/04/2018	08:52:26	95	1950	LONX	00155143872TRLO0.1.1
05/04/2018	08:52:26	124	1950	LONX	00155143873TRLO0.1.1
05/04/2018	08:54:21	234	1950.5	LONX	00155144125TRLO0.1.1
05/04/2018	08:55:05	169	1951	LONX	00155144176TRLO0.1.1
05/04/2018	08:57:16	196	1951	LONX	00155144333TRLO0.1.1
05/04/2018	08:57:16	165	1951	LONX	00155144334TRLO0.1.1
05/04/2018	08:57:26	242	1950.5	LONX	00155144347TRLO0.1.1
05/04/2018	08:57:41	88	1949.5	LONX	00155144393TRLO0.1.1
05/04/2018	08:58:48	82	1949	LONX	00155144480TRLO0.1.1
05/04/2018	08:58:55	86	1948.5	LONX	00155144490TRLO0.1.1
05/04/2018	09:00:09	144	1949	LONX	00155144624TRLO0.1.1
05/04/2018	09:00:30	141	1948.5	LONX	00155144701TRLO0.1.1
05/04/2018	09:00:30	23	1948.5	LONX	00155144702TRLO0.1.1
05/04/2018	09:00:51	73	1947.5	LONX	00155144720TRLO0.1.1
05/04/2018	09:02:57	288	1946.5	LONX	00155144886TRLO0.1.1
05/04/2018	09:02:57	209	1946	LONX	00155144887TRLO0.1.1
05/04/2018	09:03:56	90	1945.5	LONX	00155144928TRLO0.1.1
05/04/2018	09:05:10	109	1945.5	LONX	00155145001TRLO0.1.1
05/04/2018	09:07:19	215	1946	LONX	00155145146TRLO0.1.1
05/04/2018	09:07:19	138	1946	LONX	00155145147TRLO0.1.1
05/04/2018	09:09:18	297	1948	LONX	00155145262TRLO0.1.1
05/04/2018	09:09:18	71	1948	LONX	00155145263TRLO0.1.1
05/04/2018	09:09:18	185	1947.5	LONX	00155145264TRLO0.1.1
05/04/2018	09:09:18	105	1947.5	LONX	00155145266TRLO0.1.1
05/04/2018	09:09:49	90	1946	LONX	00155145332TRLO0.1.1
05/04/2018	09:10:49	103	1947	LONX	00155145397TRLO0.1.1
05/04/2018	09:12:07	138	1946.5	LONX	00155145493TRLO0.1.1
05/04/2018	09:12:15	100	1946	LONX	00155145535TRLO0.1.1
05/04/2018	09:14:54	287	1950	LONX	00155145811TRLO0.1.1
05/04/2018	09:14:54	1	1950	LONX	00155145812TRLO0.1.1
05/04/2018	09:14:54	63	1949.5	LONX	00155145813TRLO0.1.1
05/04/2018	09:14:54	174	1949.5	LONX	00155145814TRLO0.1.1
05/04/2018	09:17:42	371	1954	LONX	00155146050TRLO0.1.1
05/04/2018	09:17:42	267	1953.5	LONX	00155146056TRLO0.1.1
05/04/2018	09:17:42	14	1953.5	LONX	00155146057TRLO0.1.1
05/04/2018	09:18:49	93	1951.5	LONX	00155146138TRLO0.1.1
05/04/2018	09:20:53	272	1953	LONX	00155146299TRLO0.1.1
05/04/2018	09:20:53	167	1952.5	LONX	00155146301TRLO0.1.1
05/04/2018	09:21:50	116	1951.5	LONX	00155146360TRLO0.1.1
05/04/2018	09:23:20	150	1952	LONX	00155146463TRLO0.1.1
05/04/2018	09:23:20	68	1952	LONX	00155146464TRLO0.1.1
05/04/2018	09:25:03	316	1952	LONX	00155146578TRLO0.1.1
05/04/2018	09:25:53	183	1951.5	LONX	00155146633TRLO0.1.1
05/04/2018	09:25:53	12	1951.5	LONX	00155146634TRLO0.1.1
05/04/2018	09:25:53	86	1951.5	LONX	00155146635TRLO0.1.1
05/04/2018	09:26:05	97	1951	LONX	00155146647TRLO0.1.1
05/04/2018	09:26:54	96	1952	LONX	00155146755TRLO0.1.1
05/04/2018	09:27:56	139	1952	LONX	00155146854TRLO0.1.1
05/04/2018	09:29:19	149	1952	LONX	00155146968TRLO0.1.1
05/04/2018	09:29:19	130	1952	LONX	00155146969TRLO0.1.1
05/04/2018	09:30:51	192	1952.5	LONX	00155147102TRLO0.1.1
05/04/2018	09:30:51	106	1952	LONX	00155147103TRLO0.1.1
05/04/2018	09:30:51	102	1952	LONX	00155147104TRLO0.1.1
05/04/2018	09:31:13	106	1951.5	LONX	00155147126TRLO0.1.1
05/04/2018	09:32:34	71	1950	LONX	00155147221TRLO0.1.1
05/04/2018	09:33:03	148	1950.5	LONX	00155147248TRLO0.1.1
05/04/2018	09:33:03	8	1950.5	LONX	00155147249TRLO0.1.1
05/04/2018	09:33:08	97	1950	LONX	00155147261TRLO0.1.1
05/04/2018	09:35:16	224	1952	LONX	00155147379TRLO0.1.1
05/04/2018	09:35:16	184	1951.5	LONX	00155147380TRLO0.1.1
05/04/2018	09:36:04	100	1951.5	LONX	00155147449TRLO0.1.1
05/04/2018	09:36:20	56	1951	LONX	00155147498TRLO0.1.1
05/04/2018	09:36:20	60	1951	LONX	00155147499TRLO0.1.1
05/04/2018	09:39:21	264	1952.5	LONX	00155147736TRLO0.1.1
05/04/2018	09:40:18	188	1953.5	LONX	00155147817TRLO0.1.1
05/04/2018	09:40:31	212	1953	LONX	00155147830TRLO0.1.1
05/04/2018	09:41:28	128	1952	LONX	00155147887TRLO0.1.1
05/04/2018	09:41:28	100	1952	LONX	00155147888TRLO0.1.1
05/04/2018	09:41:28	67	1951.5	LONX	00155147889TRLO0.1.1
05/04/2018	09:43:24	77	1951.5	LONX	00155148005TRLO0.1.1
05/04/2018	09:43:24	107	1951.5	LONX	00155148006TRLO0.1.1
05/04/2018	09:43:25	61	1951	LONX	00155148007TRLO0.1.1
05/04/2018	09:45:56	320	1951	LONX	00155148147TRLO0.1.1
05/04/2018	09:47:09	145	1951.5	LONX	00155148233TRLO0.1.1
05/04/2018	09:49:36	346	1953	LONX	00155148372TRLO0.1.1
05/04/2018	09:50:01	319	1953	LONX	00155148412TRLO0.1.1
05/04/2018	09:51:58	297	1955	LONX	00155148555TRLO0.1.1
05/04/2018	09:52:34	243	1954.5	LONX	00155148591TRLO0.1.1
05/04/2018	09:54:20	234	1955	LONX	00155148826TRLO0.1.1
05/04/2018	09:54:21	254	1954.5	LONX	00155148827TRLO0.1.1
05/04/2018	09:55:53	104	1954	LONX	00155148979TRLO0.1.1
05/04/2018	09:55:53	57	1953.5	LONX	00155148980TRLO0.1.1
05/04/2018	09:56:11	141	1953	LONX	00155148996TRLO0.1.1
05/04/2018	09:56:40	31	1952.5	LONX	00155149063TRLO0.1.1
05/04/2018	09:56:45	47	1952.5	LONX	00155149065TRLO0.1.1
05/04/2018	09:59:08	216	1952	LONX	00155149194TRLO0.1.1
05/04/2018	10:00:39	327	1952	LONX	00155149322TRLO0.1.1
05/04/2018	10:01:00	185	1951.5	LONX	00155149338TRLO0.1.1
05/04/2018	10:02:05	154	1951	LONX	00155149442TRLO0.1.1
05/04/2018	10:02:48	128	1951	LONX	00155149501TRLO0.1.1
05/04/2018	10:04:37	182	1951	LONX	00155149618TRLO0.1.1
05/04/2018	10:04:37	190	1950.5	LONX	00155149619TRLO0.1.1
05/04/2018	10:05:48	140	1949.5	LONX	00155149685TRLO0.1.1
05/04/2018	10:06:52	75	1948.5	LONX	00155149741TRLO0.1.1
05/04/2018	10:06:52	82	1948	LONX	00155149742TRLO0.1.1
05/04/2018	10:08:02	176	1950	LONX	00155149810TRLO0.1.1
05/04/2018	10:08:07	217	1949.5	LONX	00155149832TRLO0.1.1
05/04/2018	10:08:43	75	1949	LONX	00155149904TRLO0.1.1
05/04/2018	10:09:22	109	1949	LONX	00155149935TRLO0.1.1
05/04/2018	10:11:37	187	1950	LONX	00155150033TRLO0.1.1
05/04/2018	10:11:37	211	1949.5	LONX	00155150034TRLO0.1.1
05/04/2018	10:11:58	107	1949	LONX	00155150046TRLO0.1.1
05/04/2018	10:13:43	97	1949	LONX	00155150122TRLO0.1.1
05/04/2018	10:13:43	81	1949	LONX	00155150123TRLO0.1.1
05/04/2018	10:13:43	14	1949	LONX	00155150124TRLO0.1.1
05/04/2018	10:13:48	73	1948.5	LONX	00155150132TRLO0.1.1
05/04/2018	10:15:19	166	1949	LONX	00155150210TRLO0.1.1
05/04/2018	10:18:54	350	1950	LONX	00155150490TRLO0.1.1
05/04/2018	10:18:54	26	1950	LONX	00155150494TRLO0.1.1
05/04/2018	10:19:03	425	1949.5	LONX	00155150504TRLO0.1.1
05/04/2018	10:19:48	121	1950	LONX	00155150552TRLO0.1.1
05/04/2018	10:20:42	71	1950	LONX	00155150700TRLO0.1.1
05/04/2018	10:21:27	107	1950	LONX	00155150779TRLO0.1.1
05/04/2018	10:25:36	415	1951.5	LONX	00155150987TRLO0.1.1
05/04/2018	10:25:36	168	1951	LONX	00155150988TRLO0.1.1
05/04/2018	10:25:36	87	1951	LONX	00155150989TRLO0.1.1
05/04/2018	10:26:16	149	1951	LONX	00155151037TRLO0.1.1
05/04/2018	10:27:57	132	1952	LONX	00155151111TRLO0.1.1
05/04/2018	10:27:57	144	1951.5	LONX	00155151112TRLO0.1.1
05/04/2018	10:29:05	117	1952.5	LONX	00155151244TRLO0.1.1
05/04/2018	10:29:05	14	1952.5	LONX	00155151245TRLO0.1.1
05/04/2018	10:29:05	92	1952	LONX	00155151246TRLO0.1.1
05/04/2018	10:29:52	152	1953	LONX	00155151328TRLO0.1.1
05/04/2018	10:30:29	114	1952.5	LONX	00155151359TRLO0.1.1
05/04/2018	10:30:55	110	1952	LONX	00155151401TRLO0.1.1
05/04/2018	10:31:42	96	1952	LONX	00155151427TRLO0.1.1
05/04/2018	10:32:20	130	1951.5	LONX	00155151443TRLO0.1.1
05/04/2018	10:33:37	132	1950.5	LONX	00155151513TRLO0.1.1
05/04/2018	10:34:57	146	1950	LONX	00155151554TRLO0.1.1
05/04/2018	10:34:57	82	1950	LONX	00155151555TRLO0.1.1
05/04/2018	10:35:52	102	1949.5	LONX	00155151586TRLO0.1.1
05/04/2018	10:37:28	269	1949.5	LONX	00155151714TRLO0.1.1
05/04/2018	10:37:41	141	1949	LONX	00155151720TRLO0.1.1
05/04/2018	10:37:41	46	1949	LONX	00155151721TRLO0.1.1
05/04/2018	10:40:03	122	1949	LONX	00155151817TRLO0.1.1
05/04/2018	10:40:03	35	1949	LONX	00155151818TRLO0.1.1
05/04/2018	10:40:05	125	1948.5	LONX	00155151823TRLO0.1.1
05/04/2018	10:40:10	123	1948	LONX	00155151837TRLO0.1.1
05/04/2018	10:40:57	60	1946.5	LONX	00155151888TRLO0.1.1
05/04/2018	10:40:57	20	1946.5	LONX	00155151889TRLO0.1.1
05/04/2018	10:40:57	7	1946.5	LONX	00155151890TRLO0.1.1
05/04/2018	10:41:35	84	1946	LONX	00155151939TRLO0.1.1
05/04/2018	10:41:55	100	1946.5	LONX	00155151951TRLO0.1.1
05/04/2018	10:44:05	21	1949.5	LONX	00155152081TRLO0.1.1
05/04/2018	10:44:05	2	1949.5	LONX	00155152082TRLO0.1.1
05/04/2018	10:44:05	208	1949.5	LONX	00155152083TRLO0.1.1
05/04/2018	10:44:53	125	1949	LONX	00155152113TRLO0.1.1
05/04/2018	10:46:25	97	1949.5	LONX	00155152187TRLO0.1.1
05/04/2018	10:46:25	68	1949.5	LONX	00155152188TRLO0.1.1
05/04/2018	10:48:09	201	1949.5	LONX	00155152273TRLO0.1.1
05/04/2018	10:48:35	223	1950	LONX	00155152292TRLO0.1.1
05/04/2018	10:49:12	163	1949.5	LONX	00155152301TRLO0.1.1
05/04/2018	10:51:07	172	1949.5	LONX	00155152420TRLO0.1.1
05/04/2018	10:51:08	178	1949.5	LONX	00155152421TRLO0.1.1
05/04/2018	10:51:08	18	1949.5	LONX	00155152422TRLO0.1.1
05/04/2018	10:52:37	112	1948.5	LONX	00155152519TRLO0.1.1
05/04/2018	10:52:37	111	1948.5	LONX	00155152520TRLO0.1.1
05/04/2018	10:52:38	61	1948	LONX	00155152523TRLO0.1.1
05/04/2018	10:54:26	158	1950	LONX	00155152620TRLO0.1.1
05/04/2018	10:54:34	97	1949.5	LONX	00155152635TRLO0.1.1
05/04/2018	10:56:44	207	1949	LONX	00155152808TRLO0.1.1
05/04/2018	10:59:02	250	1950	LONX	00155152953TRLO0.1.1
05/04/2018	11:00:15	84	1950	LONX	00155153042TRLO0.1.1
05/04/2018	11:00:51	261	1949.5	LONX	00155153059TRLO0.1.1
05/04/2018	11:00:51	99	1949.5	LONX	00155153060TRLO0.1.1
05/04/2018	11:01:16	137	1948.5	LONX	00155153088TRLO0.1.1
05/04/2018	11:02:59	87	1948.5	LONX	00155153160TRLO0.1.1
05/04/2018	11:02:59	87	1948.5	LONX	00155153161TRLO0.1.1
05/04/2018	11:04:37	193	1949	LONX	00155153250TRLO0.1.1
05/04/2018	11:04:42	59	1948.5	LONX	00155153257TRLO0.1.1
05/04/2018	11:04:42	100	1948.5	LONX	00155153258TRLO0.1.1
05/04/2018	11:07:48	230	1950	LONX	00155153506TRLO0.1.1
05/04/2018	11:07:52	102	1949.5	LONX	00155153509TRLO0.1.1
05/04/2018	11:07:52	129	1949.5	LONX	00155153510TRLO0.1.1
05/04/2018	11:09:39	58	1949.5	LONX	00155153700TRLO0.1.1
05/04/2018	11:09:39	78	1949.5	LONX	00155153701TRLO0.1.1
05/04/2018	11:09:39	107	1949	LONX	00155153702TRLO0.1.1
05/04/2018	11:10:45	1	1948.5	LONX	00155153765TRLO0.1.1
05/04/2018	11:10:45	80	1948.5	LONX	00155153766TRLO0.1.1
05/04/2018	11:12:25	42	1949	LONX	00155153852TRLO0.1.1
05/04/2018	11:12:25	52	1949	LONX	00155153853TRLO0.1.1
05/04/2018	11:12:25	102	1949	LONX	00155153854TRLO0.1.1
05/04/2018	11:13:00	161	1948.5	LONX	00155153874TRLO0.1.1
05/04/2018	11:16:31	380	1950	LONX	00155154127TRLO0.1.1
05/04/2018	11:17:26	203	1950	LONX	00155154184TRLO0.1.1
05/04/2018	11:17:47	240	1949.5	LONX	00155154194TRLO0.1.1
05/04/2018	11:19:17	92	1947.5	LONX	00155154289TRLO0.1.1
05/04/2018	11:22:27	176	1947.5	LONX	00155154693TRLO0.1.1
05/04/2018	11:22:27	168	1947.5	LONX	00155154694TRLO0.1.1
05/04/2018	11:22:38	184	1947	LONX	00155154709TRLO0.1.1
05/04/2018	11:23:13	126	1947	LONX	00155154798TRLO0.1.1
05/04/2018	11:25:42	268	1947.5	LONX	00155154959TRLO0.1.1
05/04/2018	11:26:02	158	1947	LONX	00155154965TRLO0.1.1
05/04/2018	11:28:29	27	1947.5	LONX	00155155169TRLO0.1.1
05/04/2018	11:28:29	140	1947.5	LONX	00155155170TRLO0.1.1
05/04/2018	11:29:51	192	1948	LONX	00155155243TRLO0.1.1
05/04/2018	11:31:00	212	1949.5	LONX	00155155332TRLO0.1.1
05/04/2018	11:31:00	155	1949	LONX	00155155333TRLO0.1.1
05/04/2018	11:31:37	84	1948.5	LONX	00155155350TRLO0.1.1
05/04/2018	11:34:28	11	1949	LONX	00155155607TRLO0.1.1
05/04/2018	11:36:42	191	1950	LONX	00155155755TRLO0.1.1
05/04/2018	11:36:42	40	1950	LONX	00155155756TRLO0.1.1
05/04/2018	11:36:45	88	1949.5	LONX	00155155758TRLO0.1.1
05/04/2018	11:36:45	70	1949.5	LONX	00155155759TRLO0.1.1
05/04/2018	11:36:45	261	1949.5	LONX	00155155760TRLO0.1.1
05/04/2018	11:38:33	17	1949.5	LONX	00155155967TRLO0.1.1
05/04/2018	11:38:33	149	1949.5	LONX	00155155968TRLO0.1.1
05/04/2018	11:39:21	50	1949.5	LONX	00155156026TRLO0.1.1
05/04/2018	11:39:47	132	1949.5	LONX	00155156048TRLO0.1.1
05/04/2018	11:41:54	185	1949.5	LONX	00155156164TRLO0.1.1
05/04/2018	11:42:20	85	1949.5	LONX	00155156172TRLO0.1.1
05/04/2018	11:42:21	152	1949	LONX	00155156173TRLO0.1.1
05/04/2018	11:42:21	89	1949	LONX	00155156174TRLO0.1.1
05/04/2018	11:44:08	128	1949	LONX	00155156313TRLO0.1.1
05/04/2018	11:44:24	82	1948.5	LONX	00155156324TRLO0.1.1
05/04/2018	11:45:36	93	1949	LONX	00155156441TRLO0.1.1
05/04/2018	11:47:49	261	1950	LONX	00155156711TRLO0.1.1
05/04/2018	11:49:23	43	1950	LONX	00155156795TRLO0.1.1
05/04/2018	11:49:23	147	1950	LONX	00155156796TRLO0.1.1
05/04/2018	11:50:53	77	1950	LONX	00155156854TRLO0.1.1
05/04/2018	11:50:53	107	1950	LONX	00155156855TRLO0.1.1
05/04/2018	11:51:38	177	1949.5	LONX	00155156889TRLO0.1.1
05/04/2018	11:53:05	155	1949.5	LONX	00155157003TRLO0.1.1
05/04/2018	11:53:28	168	1949	LONX	00155157034TRLO0.1.1
05/04/2018	11:55:44	150	1948	LONX	00155157192TRLO0.1.1
05/04/2018	11:56:00	109	1947.5	LONX	00155157211TRLO0.1.1
05/04/2018	11:57:08	141	1946.5	LONX	00155157309TRLO0.1.1
05/04/2018	11:59:34	295	1947	LONX	00155157518TRLO0.1.1
05/04/2018	12:03:40	200	1949.5	LONX	00155157900TRLO0.1.1
05/04/2018	12:03:40	245	1949	LONX	00155157901TRLO0.1.1
05/04/2018	12:04:50	112	1949.5	LONX	00155157960TRLO0.1.1
05/04/2018	12:05:52	95	1949	LONX	00155158023TRLO0.1.1
05/04/2018	12:07:38	186	1949.5	LONX	00155158125TRLO0.1.1
05/04/2018	12:08:44	147	1949	LONX	00155158183TRLO0.1.1
05/04/2018	12:09:59	137	1949.5	LONX	00155158228TRLO0.1.1
05/04/2018	12:11:45	198	1949.5	LONX	00155158361TRLO0.1.1
05/04/2018	12:13:55	197	1951	LONX	00155158533TRLO0.1.1
05/04/2018	12:13:55	16	1951	LONX	00155158534TRLO0.1.1
05/04/2018	12:14:55	168	1951	LONX	00155158600TRLO0.1.1
05/04/2018	12:15:54	28	1952	LONX	00155158667TRLO0.1.1
05/04/2018	12:15:54	144	1952	LONX	00155158668TRLO0.1.1
05/04/2018	12:17:41	198	1953	LONX	00155158839TRLO0.1.1
05/04/2018	12:17:59	156	1954	LONX	00155158933TRLO0.1.1
05/04/2018	12:18:43	84	1953.5	LONX	00155158985TRLO0.1.1
05/04/2018	12:19:04	126	1953	LONX	00155159011TRLO0.1.1
05/04/2018	12:20:48	118	1954.5	LONX	00155159092TRLO0.1.1
05/04/2018	12:20:48	19	1954.5	LONX	00155159093TRLO0.1.1
05/04/2018	12:22:35	178	1955.5	LONX	00155159160TRLO0.1.1
05/04/2018	12:24:08	215	1957	LONX	00155159268TRLO0.1.1
05/04/2018	12:24:09	150	1956.5	LONX	00155159270TRLO0.1.1
05/04/2018	12:25:05	96	1956.5	LONX	00155159372TRLO0.1.1
05/04/2018	12:27:11	96	1957	LONX	00155159541TRLO0.1.1
05/04/2018	12:28:39	168	1958	LONX	00155159600TRLO0.1.1
05/04/2018	12:28:50	144	1957.5	LONX	00155159608TRLO0.1.1
05/04/2018	12:29:45	99	1956.5	LONX	00155159632TRLO0.1.1
05/04/2018	12:29:45	25	1956.5	LONX	00155159635TRLO0.1.1
05/04/2018	12:31:32	154	1956	LONX	00155159775TRLO0.1.1
05/04/2018	12:31:41	108	1955.5	LONX	00155159789TRLO0.1.1
05/04/2018	12:33:00	132	1955	LONX	00155159855TRLO0.1.1
05/04/2018	12:33:00	86	1954.5	LONX	00155159868TRLO0.1.1
05/04/2018	12:35:14	46	1956.5	LONX	00155160066TRLO0.1.1
05/04/2018	12:35:14	87	1956.5	LONX	00155160067TRLO0.1.1
05/04/2018	12:36:21	163	1956	LONX	00155160108TRLO0.1.1
05/04/2018	12:37:07	136	1955	LONX	00155160159TRLO0.1.1
05/04/2018	12:39:26	161	1957	LONX	00155160343TRLO0.1.1
05/04/2018	12:39:26	17	1957	LONX	00155160344TRLO0.1.1
05/04/2018	12:40:12	166	1956.5	LONX	00155160404TRLO0.1.1
05/04/2018	12:40:12	78	1956.5	LONX	00155160405TRLO0.1.1
05/04/2018	12:40:12	88	1956	LONX	00155160406TRLO0.1.1
05/04/2018	12:41:34	90	1955	LONX	00155160501TRLO0.1.1
05/04/2018	12:43:39	142	1955	LONX	00155160631TRLO0.1.1
05/04/2018	12:44:06	154	1954.5	LONX	00155160646TRLO0.1.1
05/04/2018	12:46:04	181	1956	LONX	00155160882TRLO0.1.1
05/04/2018	12:47:53	84	1956.5	LONX	00155161056TRLO0.1.1
05/04/2018	12:47:53	118	1956.5	LONX	00155161057TRLO0.1.1
05/04/2018	12:49:34	76	1956.5	LONX	00155161173TRLO0.1.1
05/04/2018	12:49:34	135	1956.5	LONX	00155161174TRLO0.1.1
05/04/2018	12:49:34	22	1956	LONX	00155161175TRLO0.1.1
05/04/2018	12:49:34	143	1956	LONX	00155161177TRLO0.1.1
05/04/2018	12:50:44	95	1955.5	LONX	00155161305TRLO0.1.1
05/04/2018	12:52:54	133	1956.5	LONX	00155161599TRLO0.1.1
05/04/2018	12:52:54	70	1956.5	LONX	00155161600TRLO0.1.1
05/04/2018	12:53:03	157	1956	LONX	00155161607TRLO0.1.1
05/04/2018	12:56:57	71	1957.5	LONX	00155162142TRLO0.1.1
05/04/2018	12:56:57	78	1957.5	LONX	00155162143TRLO0.1.1
05/04/2018	12:56:57	72	1957.5	LONX	00155162144TRLO0.1.1
05/04/2018	12:56:57	141	1957.5	LONX	00155162145TRLO0.1.1
05/04/2018	12:56:57	147	1957	LONX	00155162146TRLO0.1.1
05/04/2018	12:57:37	90	1957	LONX	00155162201TRLO0.1.1
05/04/2018	12:57:37	21	1957	LONX	00155162202TRLO0.1.1
05/04/2018	12:59:32	99	1958.5	LONX	00155162420TRLO0.1.1
05/04/2018	13:01:12	77	1958.5	LONX	00155162613TRLO0.1.1
05/04/2018	13:01:30	148	1958	LONX	00155162637TRLO0.1.1
05/04/2018	13:03:09	185	1959	LONX	00155162828TRLO0.1.1
05/04/2018	13:03:09	74	1959	LONX	00155162829TRLO0.1.1
05/04/2018	13:03:09	171	1958.5	LONX	00155162830TRLO0.1.1
05/04/2018	13:05:19	71	1958.5	LONX	00155163052TRLO0.1.1
05/04/2018	13:05:19	58	1958.5	LONX	00155163054TRLO0.1.1
05/04/2018	13:07:39	142	1958.5	LONX	00155163201TRLO0.1.1
05/04/2018	13:07:39	127	1959	LONX	00155163202TRLO0.1.1
05/04/2018	13:08:42	157	1958.5	LONX	00155163281TRLO0.1.1
05/04/2018	13:09:00	105	1958	LONX	00155163287TRLO0.1.1
05/04/2018	13:12:23	231	1959.5	LONX	00155163533TRLO0.1.1
05/04/2018	13:12:23	99	1959.5	LONX	00155163534TRLO0.1.1
05/04/2018	13:13:52	73	1960.5	LONX	00155163631TRLO0.1.1
05/04/2018	13:14:02	70	1960.5	LONX	00155163661TRLO0.1.1
05/04/2018	13:14:46	11	1961	LONX	00155163793TRLO0.1.1
05/04/2018	13:14:46	61	1961	LONX	00155163794TRLO0.1.1
05/04/2018	13:15:24	136	1961	LONX	00155164006TRLO0.1.1
05/04/2018	13:15:24	70	1961	LONX	00155164007TRLO0.1.1
05/04/2018	13:16:19	113	1960.5	LONX	00155164112TRLO0.1.1
05/04/2018	13:17:42	70	1960	LONX	00155164209TRLO0.1.1
05/04/2018	13:21:15	77	1960.5	LONX	00155164621TRLO0.1.1
05/04/2018	13:21:15	163	1960.5	LONX	00155164622TRLO0.1.1
05/04/2018	13:21:15	73	1960.5	LONX	00155164623TRLO0.1.1
05/04/2018	13:21:15	79	1960.5	LONX	00155164624TRLO0.1.1
05/04/2018	13:21:15	75	1960.5	LONX	00155164625TRLO0.1.1
05/04/2018	13:21:15	79	1960.5	LONX	00155164626TRLO0.1.1
05/04/2018	13:21:15	78	1960.5	LONX	00155164627TRLO0.1.1
05/04/2018	13:21:15	145	1960	LONX	00155164628TRLO0.1.1
05/04/2018	13:22:04	96	1960.5	LONX	00155164686TRLO0.1.1
05/04/2018	13:23:14	77	1959.5	LONX	00155164785TRLO0.1.1
05/04/2018	13:25:15	42	1959.5	LONX	00155164922TRLO0.1.1
05/04/2018	13:25:15	34	1959.5	LONX	00155164923TRLO0.1.1
05/04/2018	13:25:15	122	1959.5	LONX	00155164924TRLO0.1.1
05/04/2018	13:25:15	76	1959.5	LONX	00155164925TRLO0.1.1
05/04/2018	13:27:04	116	1960	LONX	00155165180TRLO0.1.1
05/04/2018	13:27:04	70	1960	LONX	00155165181TRLO0.1.1
05/04/2018	13:27:25	103	1959.5	LONX	00155165217TRLO0.1.1
05/04/2018	13:29:23	129	1959.5	LONX	00155165399TRLO0.1.1
05/04/2018	13:29:23	49	1959.5	LONX	00155165400TRLO0.1.1
05/04/2018	13:29:23	110	1959	LONX	00155165401TRLO0.1.1
05/04/2018	13:30:32	127	1961.5	LONX	00155165601TRLO0.1.1
05/04/2018	13:31:49	13	1961	LONX	00155165716TRLO0.1.1
05/04/2018	13:31:49	53	1961	LONX	00155165717TRLO0.1.1
05/04/2018	13:31:49	16	1961	LONX	00155165718TRLO0.1.1
05/04/2018	13:31:57	99	1960.5	LONX	00155165726TRLO0.1.1
05/04/2018	13:31:57	99	1960	LONX	00155165728TRLO0.1.1
05/04/2018	13:34:06	134	1961.5	LONX	00155165987TRLO0.1.1
05/04/2018	13:34:06	115	1961	LONX	00155165988TRLO0.1.1
05/04/2018	13:35:26	138	1961.5	LONX	00155166100TRLO0.1.1
05/04/2018	13:36:05	99	1960.5	LONX	00155166160TRLO0.1.1
05/04/2018	13:36:18	76	1960	LONX	00155166165TRLO0.1.1
05/04/2018	13:36:26	17	1959.5	LONX	00155166183TRLO0.1.1
05/04/2018	13:36:26	68	1959.5	LONX	00155166184TRLO0.1.1
05/04/2018	13:38:34	74	1962.5	LONX	00155166427TRLO0.1.1
05/04/2018	13:39:01	59	1962.5	LONX	00155166511TRLO0.1.1
05/04/2018	13:39:01	80	1962.5	LONX	00155166512TRLO0.1.1
05/04/2018	13:40:33	79	1965	LONX	00155166656TRLO0.1.1
05/04/2018	13:41:07	72	1964.5	LONX	00155166727TRLO0.1.1
05/04/2018	13:41:07	87	1964.5	LONX	00155166729TRLO0.1.1
05/04/2018	13:41:52	74	1964	LONX	00155166783TRLO0.1.1
05/04/2018	13:41:52	31	1964	LONX	00155166784TRLO0.1.1
05/04/2018	13:41:52	93	1964	LONX	00155166785TRLO0.1.1
05/04/2018	13:43:24	85	1964	LONX	00155167012TRLO0.1.1
05/04/2018	13:43:34	98	1963.5	LONX	00155167023TRLO0.1.1
05/04/2018	13:43:34	172	1963.5	LONX	00155167025TRLO0.1.1
05/04/2018	13:44:02	101	1963	LONX	00155167066TRLO0.1.1
05/04/2018	13:44:59	70	1962.5	LONX	00155167147TRLO0.1.1
05/04/2018	13:46:29	127	1961.5	LONX	00155167353TRLO0.1.1
05/04/2018	13:46:29	93	1961	LONX	00155167356TRLO0.1.1
05/04/2018	13:46:55	116	1961	LONX	00155167439TRLO0.1.1
05/04/2018	13:49:25	9	1962	LONX	00155167809TRLO0.1.1
05/04/2018	13:49:25	19	1962	LONX	00155167811TRLO0.1.1
05/04/2018	13:49:25	57	1962	LONX	00155167812TRLO0.1.1
05/04/2018	13:49:25	77	1962	LONX	00155167813TRLO0.1.1
05/04/2018	13:49:45	133	1962.5	LONX	00155167845TRLO0.1.1
05/04/2018	13:50:28	111	1963.5	LONX	00155167901TRLO0.1.1
05/04/2018	13:51:45	123	1964	LONX	00155168032TRLO0.1.1
05/04/2018	13:51:45	74	1964	LONX	00155168033TRLO0.1.1
05/04/2018	13:53:15	73	1964.5	LONX	00155168142TRLO0.1.1
05/04/2018	13:53:35	144	1966	LONX	00155168154TRLO0.1.1
05/04/2018	13:54:00	136	1965	LONX	00155168176TRLO0.1.1
05/04/2018	13:54:44	15	1964.5	LONX	00155168201TRLO0.1.1
05/04/2018	13:54:44	98	1964.5	LONX	00155168202TRLO0.1.1
05/04/2018	13:55:43	155	1964	LONX	00155168308TRLO0.1.1
05/04/2018	13:56:13	84	1963.5	LONX	00155168339TRLO0.1.1
05/04/2018	13:56:13	44	1963.5	LONX	00155168340TRLO0.1.1
05/04/2018	13:56:57	72	1963	LONX	00155168382TRLO0.1.1
05/04/2018	13:58:47	132	1964	LONX	00155168492TRLO0.1.1
05/04/2018	13:58:47	77	1963.5	LONX	00155168494TRLO0.1.1
05/04/2018	13:58:47	74	1963.5	LONX	00155168495TRLO0.1.1
05/04/2018	13:58:47	93	1963.5	LONX	00155168496TRLO0.1.1
05/04/2018	13:59:05	86	1962.5	LONX	00155168511TRLO0.1.1
05/04/2018	14:00:28	61	1962	LONX	00155168583TRLO0.1.1
05/04/2018	14:00:28	27	1962	LONX	00155168584TRLO0.1.1
05/04/2018	14:01:42	85	1963	LONX	00155168642TRLO0.1.1
05/04/2018	14:01:42	84	1963	LONX	00155168643TRLO0.1.1
05/04/2018	14:01:42	100	1962.5	LONX	00155168644TRLO0.1.1
05/04/2018	14:03:02	100	1962.5	LONX	00155168745TRLO0.1.1
05/04/2018	14:06:54	75	1963.5	LONX	00155169019TRLO0.1.1
05/04/2018	14:06:54	103	1963.5	LONX	00155169020TRLO0.1.1
05/04/2018	14:06:54	82	1963.5	LONX	00155169021TRLO0.1.1
05/04/2018	14:06:54	76	1963.5	LONX	00155169022TRLO0.1.1
05/04/2018	14:06:54	74	1963.5	LONX	00155169023TRLO0.1.1
05/04/2018	14:06:54	85	1963.5	LONX	00155169024TRLO0.1.1
05/04/2018	14:06:54	70	1963.5	LONX	00155169025TRLO0.1.1
05/04/2018	14:06:54	75	1963.5	LONX	00155169026TRLO0.1.1
05/04/2018	14:06:54	75	1963	LONX	00155169027TRLO0.1.1
05/04/2018	14:07:16	136	1962	LONX	00155169044TRLO0.1.1
05/04/2018	14:07:46	86	1961	LONX	00155169075TRLO0.1.1
05/04/2018	14:08:19	71	1959	LONX	00155169105TRLO0.1.1
05/04/2018	14:09:20	127	1959.5	LONX	00155169194TRLO0.1.1
05/04/2018	14:11:28	174	1961.5	LONX	00155169371TRLO0.1.1
05/04/2018	14:11:28	80	1961.5	LONX	00155169372TRLO0.1.1
05/04/2018	14:11:28	94	1961	LONX	00155169373TRLO0.1.1
05/04/2018	14:12:45	80	1961.5	LONX	00155169493TRLO0.1.1
05/04/2018	14:12:45	78	1961.5	LONX	00155169495TRLO0.1.1
05/04/2018	14:14:13	75	1963	LONX	00155169578TRLO0.1.1
05/04/2018	14:14:37	156	1962.5	LONX	00155169603TRLO0.1.1
05/04/2018	14:14:37	88	1962.5	LONX	00155169604TRLO0.1.1
05/04/2018	14:14:37	68	1962	LONX	00155169605TRLO0.1.1
05/04/2018	14:15:20	98	1961	LONX	00155169660TRLO0.1.1
05/04/2018	14:16:40	150	1961	LONX	00155169721TRLO0.1.1
05/04/2018	14:16:40	91	1961	LONX	00155169722TRLO0.1.1
05/04/2018	14:16:40	54	1961	LONX	00155169723TRLO0.1.1
05/04/2018	14:18:08	74	1961	LONX	00155169794TRLO0.1.1
05/04/2018	14:18:52	78	1961	LONX	00155169835TRLO0.1.1
05/04/2018	14:19:11	74	1961	LONX	00155169875TRLO0.1.1
05/04/2018	14:19:29	70	1961	LONX	00155169886TRLO0.1.1
05/04/2018	14:22:15	356	1962	LONX	00155170035TRLO0.1.1
05/04/2018	14:22:15	150	1962	LONX	00155170036TRLO0.1.1
05/04/2018	14:22:15	67	1962	LONX	00155170039TRLO0.1.1
05/04/2018	14:22:23	67	1961.5	LONX	00155170042TRLO0.1.1
05/04/2018	14:22:46	22	1961	LONX	00155170068TRLO0.1.1
05/04/2018	14:23:48	51	1961	LONX	00155170122TRLO0.1.1
05/04/2018	14:23:48	56	1961	LONX	00155170123TRLO0.1.1
05/04/2018	14:23:48	25	1961	LONX	00155170124TRLO0.1.1
05/04/2018	14:23:48	72	1961	LONX	00155170125TRLO0.1.1
05/04/2018	14:24:04	87	1960.5	LONX	00155170146TRLO0.1.1
05/04/2018	14:25:42	72	1961.5	LONX	00155170319TRLO0.1.1
05/04/2018	14:25:42	75	1961.5	LONX	00155170320TRLO0.1.1
05/04/2018	14:25:42	78	1961	LONX	00155170323TRLO0.1.1
05/04/2018	14:28:10	75	1962	LONX	00155170592TRLO0.1.1
05/04/2018	14:28:10	330	1962	LONX	00155170593TRLO0.1.1
05/04/2018	14:28:10	80	1962	LONX	00155170594TRLO0.1.1
05/04/2018	14:28:10	92	1962	LONX	00155170595TRLO0.1.1
05/04/2018	14:28:10	68	1961.5	LONX	00155170596TRLO0.1.1
05/04/2018	14:28:32	91	1961.5	LONX	00155170626TRLO0.1.1
05/04/2018	14:31:08	86	1961.5	LONX	00155174870TRLO0.1.1
05/04/2018	14:31:08	111	1961.5	LONX	00155174874TRLO0.1.1
05/04/2018	14:31:20	61	1961	LONX	00155175440TRLO0.1.1
05/04/2018	14:31:37	52	1959.5	LONX	00155176297TRLO0.1.1
05/04/2018	14:31:37	95	1959.5	LONX	00155176303TRLO0.1.1
05/04/2018	14:31:37	83	1958.5	LONX	00155176359TRLO0.1.1
05/04/2018	14:31:48	76	1959	LONX	00155176613TRLO0.1.1
05/04/2018	14:31:48	148	1959	LONX	00155176614TRLO0.1.1
05/04/2018	14:31:59	72	1958.5	LONX	00155176695TRLO0.1.1
05/04/2018	14:32:30	77	1958	LONX	00155176817TRLO0.1.1
05/04/2018	14:32:30	74	1958	LONX	00155176818TRLO0.1.1
05/04/2018	14:32:35	75	1957.5	LONX	00155176835TRLO0.1.1
05/04/2018	14:34:46	96	1961.5	LONX	00155178954TRLO0.1.1
05/04/2018	14:34:51	30	1961.5	LONX	00155178959TRLO0.1.1
05/04/2018	14:34:51	207	1961.5	LONX	00155178960TRLO0.1.1
05/04/2018	14:34:51	30	1961.5	LONX	00155178961TRLO0.1.1
05/04/2018	14:34:59	82	1961	LONX	00155179006TRLO0.1.1
05/04/2018	14:35:07	87	1960.5	LONX	00155179023TRLO0.1.1
05/04/2018	14:36:52	216	1961	LONX	00155180271TRLO0.1.1
05/04/2018	14:37:29	86	1961	LONX	00155180308TRLO0.1.1
05/04/2018	14:37:29	86	1961	LONX	00155180309TRLO0.1.1
05/04/2018	14:37:30	86	1960.5	LONX	00155180310TRLO0.1.1
05/04/2018	14:39:12	172	1961	LONX	00155181343TRLO0.1.1
05/04/2018	14:39:30	102	1960.5	LONX	00155181398TRLO0.1.1
05/04/2018	14:39:30	71	1960.5	LONX	00155181399TRLO0.1.1
05/04/2018	14:39:51	16	1960	LONX	00155181455TRLO0.1.1
05/04/2018	14:39:56	44	1960	LONX	00155181465TRLO0.1.1
05/04/2018	14:40:35	86	1960	LONX	00155181562TRLO0.1.1
05/04/2018	14:40:35	77	1960	LONX	00155181563TRLO0.1.1
05/04/2018	14:41:57	166	1961.5	LONX	00155181844TRLO0.1.1
05/04/2018	14:42:03	87	1961	LONX	00155181900TRLO0.1.1
05/04/2018	14:42:03	91	1960.5	LONX	00155181902TRLO0.1.1
05/04/2018	14:43:23	76	1962	LONX	00155182575TRLO0.1.1
05/04/2018	14:43:45	152	1962.5	LONX	00155182596TRLO0.1.1
05/04/2018	14:44:12	95	1962.5	LONX	00155182663TRLO0.1.1
05/04/2018	14:44:12	79	1962	LONX	00155182664TRLO0.1.1
05/04/2018	14:44:52	120	1961.5	LONX	00155182812TRLO0.1.1
05/04/2018	14:44:52	70	1961.5	LONX	00155182813TRLO0.1.1
05/04/2018	14:45:32	74	1962	LONX	00155182925TRLO0.1.1
05/04/2018	14:45:32	78	1962	LONX	00155182926TRLO0.1.1
05/04/2018	14:45:33	70	1961.5	LONX	00155182929TRLO0.1.1
05/04/2018	14:46:00	108	1961.5	LONX	00155183054TRLO0.1.1
05/04/2018	14:46:57	79	1960	LONX	00155183317TRLO0.1.1
05/04/2018	14:47:47	87	1960.5	LONX	00155184070TRLO0.1.1
05/04/2018	14:47:47	87	1960.5	LONX	00155184072TRLO0.1.1
05/04/2018	14:48:02	127	1960	LONX	00155184203TRLO0.1.1
05/04/2018	14:48:43	72	1959.5	LONX	00155184465TRLO0.1.1
05/04/2018	14:50:01	67	1961	LONX	00155185339TRLO0.1.1
05/04/2018	14:50:01	77	1960.5	LONX	00155185340TRLO0.1.1
05/04/2018	14:50:18	210	1961	LONX	00155185803TRLO0.1.1
05/04/2018	14:50:36	75	1960	LONX	00155186063TRLO0.1.1
05/04/2018	14:50:36	67	1959.5	LONX	00155186064TRLO0.1.1
05/04/2018	14:52:15	168	1960.5	LONX	00155186829TRLO0.1.1
05/04/2018	14:52:15	80	1960.5	LONX	00155186830TRLO0.1.1
05/04/2018	14:53:13	92	1961.5	LONX	00155187264TRLO0.1.1
05/04/2018	14:53:35	38	1963	LONX	00155187328TRLO0.1.1
05/04/2018	14:53:35	35	1963	LONX	00155187329TRLO0.1.1
05/04/2018	14:54:05	91	1963	LONX	00155187358TRLO0.1.1
05/04/2018	14:54:49	83	1963.5	LONX	00155187448TRLO0.1.1
05/04/2018	14:54:49	267	1963.5	LONX	00155187449TRLO0.1.1
05/04/2018	14:55:45	71	1963.5	LONX	00155187559TRLO0.1.1
05/04/2018	14:55:45	77	1963.5	LONX	00155187560TRLO0.1.1
05/04/2018	14:55:45	95	1963	LONX	00155187562TRLO0.1.1
05/04/2018	14:56:38	63	1963	LONX	00155187652TRLO0.1.1
05/04/2018	14:56:38	79	1963	LONX	00155187653TRLO0.1.1
05/04/2018	14:56:38	82	1963	LONX	00155187654TRLO0.1.1
05/04/2018	14:57:17	93	1963.5	LONX	00155187789TRLO0.1.1
05/04/2018	14:57:17	78	1963.5	LONX	00155187790TRLO0.1.1
05/04/2018	14:57:58	74	1965.5	LONX	00155187891TRLO0.1.1
05/04/2018	14:57:58	17	1965.5	LONX	00155187892TRLO0.1.1
05/04/2018	14:57:58	57	1965.5	LONX	00155187893TRLO0.1.1
05/04/2018	14:57:58	74	1965	LONX	00155187894TRLO0.1.1
05/04/2018	14:58:36	108	1965	LONX	00155188015TRLO0.1.1
05/04/2018	14:59:36	148	1966	LONX	00155188199TRLO0.1.1
05/04/2018	14:59:52	79	1965	LONX	00155188259TRLO0.1.1
05/04/2018	14:59:52	23	1965	LONX	00155188260TRLO0.1.1
05/04/2018	14:59:52	59	1965	LONX	00155188261TRLO0.1.1
05/04/2018	14:59:52	61	1964.5	LONX	00155188262TRLO0.1.1
05/04/2018	15:01:02	107	1964.5	LONX	00155189185TRLO0.1.1
05/04/2018	15:01:02	58	1964.5	LONX	00155189186TRLO0.1.1
05/04/2018	15:01:02	79	1964.5	LONX	00155189187TRLO0.1.1
05/04/2018	15:01:02	74	1964.5	LONX	00155189188TRLO0.1.1
05/04/2018	15:01:18	86	1965.5	LONX	00155189235TRLO0.1.1
05/04/2018	15:01:47	76	1964.5	LONX	00155189399TRLO0.1.1
05/04/2018	15:02:19	78	1964	LONX	00155189504TRLO0.1.1
05/04/2018	15:03:04	94	1964.5	LONX	00155189686TRLO0.1.1
05/04/2018	15:03:36	78	1964	LONX	00155189920TRLO0.1.1
05/04/2018	15:03:36	81	1964	LONX	00155189924TRLO0.1.1
05/04/2018	15:03:36	71	1964	LONX	00155189925TRLO0.1.1
05/04/2018	15:05:26	70	1965.5	LONX	00155190375TRLO0.1.1
05/04/2018	15:05:26	350	1965.5	LONX	00155190377TRLO0.1.1
05/04/2018	15:05:26	70	1965.5	LONX	00155190378TRLO0.1.1
05/04/2018	15:06:38	146	1965.5	LONX	00155190754TRLO0.1.1
05/04/2018	15:07:11	72	1965	LONX	00155191069TRLO0.1.1
05/04/2018	15:07:51	89	1967.5	LONX	00155191577TRLO0.1.1
05/04/2018	15:08:08	261	1967.5	LONX	00155191635TRLO0.1.1
05/04/2018	15:08:48	71	1967.5	LONX	00155191812TRLO0.1.1
05/04/2018	15:08:48	87	1967	LONX	00155191820TRLO0.1.1
05/04/2018	15:09:11	87	1968	LONX	00155192243TRLO0.1.1
05/04/2018	15:09:11	87	1968	LONX	00155192244TRLO0.1.1
05/04/2018	15:09:11	69	1967.5	LONX	00155192245TRLO0.1.1
05/04/2018	15:09:22	89	1967	LONX	00155192406TRLO0.1.1
05/04/2018	15:10:41	82	1968.5	LONX	00155193097TRLO0.1.1
05/04/2018	15:10:41	70	1968.5	LONX	00155193098TRLO0.1.1
05/04/2018	15:10:41	12	1968.5	LONX	00155193107TRLO0.1.1
05/04/2018	15:10:41	79	1968.5	LONX	00155193108TRLO0.1.1
05/04/2018	15:11:37	72	1968.5	LONX	00155193304TRLO0.1.1
05/04/2018	15:11:37	72	1968.5	LONX	00155193305TRLO0.1.1
05/04/2018	15:12:03	85	1968.5	LONX	00155193525TRLO0.1.1
05/04/2018	15:12:34	73	1968	LONX	00155193692TRLO0.1.1
05/04/2018	15:12:35	142	1968	LONX	00155193693TRLO0.1.1
05/04/2018	15:13:06	88	1968.5	LONX	00155193777TRLO0.1.1
05/04/2018	15:13:58	90	1970	LONX	00155194009TRLO0.1.1
05/04/2018	15:14:16	78	1970	LONX	00155194060TRLO0.1.1
05/04/2018	15:15:06	73	1971.5	LONX	00155194501TRLO0.1.1
05/04/2018	15:15:06	350	1971.5	LONX	00155194502TRLO0.1.1
05/04/2018	15:15:08	35	1971.5	LONX	00155194508TRLO0.1.1
05/04/2018	15:15:21	72	1971	LONX	00155194577TRLO0.1.1
05/04/2018	15:16:12	71	1972	LONX	00155194786TRLO0.1.1
05/04/2018	15:16:34	77	1972	LONX	00155194977TRLO0.1.1
05/04/2018	15:16:46	219	1971.5	LONX	00155195015TRLO0.1.1
05/04/2018	15:16:46	73	1971.5	LONX	00155195016TRLO0.1.1
05/04/2018	15:17:45	6	1971	LONX	00155195336TRLO0.1.1
05/04/2018	15:17:45	138	1971	LONX	00155195337TRLO0.1.1
05/04/2018	15:17:46	80	1970	LONX	00155195339TRLO0.1.1
05/04/2018	15:18:01	124	1969.5	LONX	00155195435TRLO0.1.1
05/04/2018	15:18:30	73	1969	LONX	00155195527TRLO0.1.1
05/04/2018	15:19:21	72	1970.5	LONX	00155195698TRLO0.1.1
05/04/2018	15:19:21	216	1970.5	LONX	00155195699TRLO0.1.1
05/04/2018	15:19:56	97	1970	LONX	00155195784TRLO0.1.1
05/04/2018	15:19:56	75	1970	LONX	00155195785TRLO0.1.1
05/04/2018	15:20:30	103	1968.5	LONX	00155195864TRLO0.1.1
05/04/2018	15:20:42	78	1967.5	LONX	00155195907TRLO0.1.1
05/04/2018	15:20:42	96	1967	LONX	00155195908TRLO0.1.1
05/04/2018	15:22:03	90	1968.5	LONX	00155196363TRLO0.1.1
05/04/2018	15:22:08	109	1967.5	LONX	00155196383TRLO0.1.1
05/04/2018	15:22:19	110	1967.5	LONX	00155196458TRLO0.1.1
05/04/2018	15:22:19	140	1967.5	LONX	00155196459TRLO0.1.1
05/04/2018	15:23:15	78	1968.5	LONX	00155196611TRLO0.1.1
05/04/2018	15:23:57	240	1970.5	LONX	00155196769TRLO0.1.1
05/04/2018	15:24:09	86	1970	LONX	00155196803TRLO0.1.1
05/04/2018	15:24:55	76	1970.5	LONX	00155197004TRLO0.1.1
05/04/2018	15:24:56	72	1969.5	LONX	00155197006TRLO0.1.1
05/04/2018	15:24:56	83	1969.5	LONX	00155197007TRLO0.1.1
05/04/2018	15:25:39	73	1970	LONX	00155197190TRLO0.1.1
05/04/2018	15:25:54	78	1970	LONX	00155197208TRLO0.1.1
05/04/2018	15:25:54	79	1970	LONX	00155197209TRLO0.1.1
05/04/2018	15:26:01	70	1969.5	LONX	00155197240TRLO0.1.1
05/04/2018	15:26:01	77	1969.5	LONX	00155197241TRLO0.1.1
05/04/2018	15:26:40	86	1969.5	LONX	00155197346TRLO0.1.1
05/04/2018	15:26:40	74	1969.5	LONX	00155197347TRLO0.1.1
05/04/2018	15:27:04	81	1969.5	LONX	00155197396TRLO0.1.1
05/04/2018	15:27:04	73	1969.5	LONX	00155197397TRLO0.1.1
05/04/2018	15:27:50	140	1970.5	LONX	00155197515TRLO0.1.1
05/04/2018	15:28:24	79	1970	LONX	00155197556TRLO0.1.1
05/04/2018	15:28:24	81	1970	LONX	00155197557TRLO0.1.1
05/04/2018	15:28:24	83	1970	LONX	00155197558TRLO0.1.1
05/04/2018	15:29:22	231	1971	LONX	00155197679TRLO0.1.1
05/04/2018	15:30:09	138	1972.5	LONX	00155197816TRLO0.1.1
05/04/2018	15:30:51	78	1973	LONX	00155198168TRLO0.1.1
05/04/2018	15:30:51	202	1973.5	LONX	00155198169TRLO0.1.1
05/04/2018	15:30:51	98	1973.5	LONX	00155198170TRLO0.1.1
05/04/2018	15:30:51	75	1973.5	LONX	00155198171TRLO0.1.1
05/04/2018	15:31:06	135	1972	LONX	00155198210TRLO0.1.1
05/04/2018	15:32:44	320	1973.5	LONX	00155198697TRLO0.1.1
05/04/2018	15:33:18	219	1974	LONX	00155199078TRLO0.1.1
05/04/2018	15:34:05	240	1975	LONX	00155199710TRLO0.1.1
05/04/2018	15:34:05	80	1975	LONX	00155199711TRLO0.1.1
05/04/2018	15:34:16	124	1974.5	LONX	00155199838TRLO0.1.1
05/04/2018	15:34:32	107	1973.5	LONX	00155199921TRLO0.1.1
05/04/2018	15:35:45	152	1974.5	LONX	00155200256TRLO0.1.1
05/04/2018	15:35:45	74	1974.5	LONX	00155200257TRLO0.1.1
05/04/2018	15:35:45	70	1974.5	LONX	00155200258TRLO0.1.1
05/04/2018	15:35:45	78	1974	LONX	00155200259TRLO0.1.1
05/04/2018	15:36:15	120	1973.5	LONX	00155200391TRLO0.1.1
05/04/2018	15:36:51	77	1972.5	LONX	00155200629TRLO0.1.1
05/04/2018	15:36:51	71	1972.5	LONX	00155200630TRLO0.1.1
05/04/2018	15:37:21	76	1972.5	LONX	00155200761TRLO0.1.1
05/04/2018	15:37:21	32	1972.5	LONX	00155200762TRLO0.1.1
05/04/2018	15:37:21	51	1972.5	LONX	00155200763TRLO0.1.1
05/04/2018	15:37:31	84	1972	LONX	00155200808TRLO0.1.1
05/04/2018	15:38:27	165	1972	LONX	00155201047TRLO0.1.1
05/04/2018	15:38:27	73	1972	LONX	00155201050TRLO0.1.1
05/04/2018	15:38:27	71	1972	LONX	00155201051TRLO0.1.1
05/04/2018	15:38:27	74	1972	LONX	00155201052TRLO0.1.1
05/04/2018	15:39:42	213	1974.5	LONX	00155201542TRLO0.1.1
05/04/2018	15:40:22	79	1975.5	LONX	00155201652TRLO0.1.1
05/04/2018	15:40:39	77	1975	LONX	00155201787TRLO0.1.1
05/04/2018	15:40:39	175	1975	LONX	00155201793TRLO0.1.1
05/04/2018	15:41:11	219	1974	LONX	00155202145TRLO0.1.1
05/04/2018	15:41:53	72	1974.5	LONX	00155202679TRLO0.1.1
05/04/2018	15:41:53	46	1974.5	LONX	00155202680TRLO0.1.1
05/04/2018	15:41:53	26	1974.5	LONX	00155202681TRLO0.1.1
05/04/2018	15:42:26	81	1975	LONX	00155202842TRLO0.1.1
05/04/2018	15:42:26	162	1975	LONX	00155202843TRLO0.1.1
05/04/2018	15:42:55	219	1975	LONX	00155202947TRLO0.1.1
05/04/2018	15:43:09	90	1974.5	LONX	00155202993TRLO0.1.1
05/04/2018	15:43:44	83	1974.5	LONX	00155203214TRLO0.1.1
05/04/2018	15:43:44	99	1974.5	LONX	00155203215TRLO0.1.1
05/04/2018	15:44:41	95	1975	LONX	00155203573TRLO0.1.1
05/04/2018	15:45:05	74	1975	LONX	00155203668TRLO0.1.1
05/04/2018	15:45:14	71	1975	LONX	00155203726TRLO0.1.1
05/04/2018	15:45:19	80	1975.5	LONX	00155203741TRLO0.1.1
05/04/2018	15:45:19	216	1975.5	LONX	00155203742TRLO0.1.1
05/04/2018	15:45:58	70	1975.5	LONX	00155203911TRLO0.1.1
05/04/2018	15:46:15	172	1976	LONX	00155203950TRLO0.1.1
05/04/2018	15:46:15	89	1976	LONX	00155203951TRLO0.1.1
05/04/2018	15:46:19	89	1975	LONX	00155203979TRLO0.1.1
05/04/2018	15:46:34	33	1974	LONX	00155204047TRLO0.1.1
05/04/2018	15:46:34	37	1974	LONX	00155204048TRLO0.1.1
05/04/2018	15:46:48	81	1973.5	LONX	00155204079TRLO0.1.1
05/04/2018	15:47:36	178	1974	LONX	00155204327TRLO0.1.1
05/04/2018	15:48:17	80	1974	LONX	00155204511TRLO0.1.1
05/04/2018	15:48:28	99	1974	LONX	00155204594TRLO0.1.1
05/04/2018	15:48:28	189	1974	LONX	00155204595TRLO0.1.1
05/04/2018	15:48:59	70	1974.5	LONX	00155204840TRLO0.1.1
05/04/2018	15:48:59	77	1974.5	LONX	00155204841TRLO0.1.1
05/04/2018	15:49:36	86	1975	LONX	00155205327TRLO0.1.1
05/04/2018	15:49:49	100	1975	LONX	00155205427TRLO0.1.1
05/04/2018	15:49:49	40	1975.5	LONX	00155205428TRLO0.1.1
05/04/2018	15:50:07	73	1975.5	LONX	00155205547TRLO0.1.1
05/04/2018	15:50:28	71	1976	LONX	00155205787TRLO0.1.1
05/04/2018	15:50:35	72	1976	LONX	00155205864TRLO0.1.1
05/04/2018	15:50:35	36	1976	LONX	00155205865TRLO0.1.1
05/04/2018	15:50:35	36	1976	LONX	00155205866TRLO0.1.1
05/04/2018	15:50:36	213	1975.5	LONX	00155205870TRLO0.1.1
05/04/2018	15:51:17	78	1975	LONX	00155206341TRLO0.1.1
05/04/2018	15:51:17	90	1975	LONX	00155206343TRLO0.1.1
05/04/2018	15:51:30	90	1974.5	LONX	00155206498TRLO0.1.1
05/04/2018	15:52:48	88	1976.5	LONX	00155207132TRLO0.1.1
05/04/2018	15:52:48	90	1976.5	LONX	00155207133TRLO0.1.1
05/04/2018	15:52:48	354	1976.5	LONX	00155207134TRLO0.1.1
05/04/2018	15:52:57	60	1976	LONX	00155207204TRLO0.1.1
05/04/2018	15:53:11	81	1974.5	LONX	00155207372TRLO0.1.1
05/04/2018	15:53:37	145	1974	LONX	00155207608TRLO0.1.1
05/04/2018	15:53:37	83	1974	LONX	00155207609TRLO0.1.1
05/04/2018	15:54:56	264	1975.5	LONX	00155208311TRLO0.1.1
05/04/2018	15:55:42	70	1976.5	LONX	00155208803TRLO0.1.1
05/04/2018	15:55:42	70	1976.5	LONX	00155208804TRLO0.1.1
05/04/2018	15:55:55	264	1977	LONX	00155208926TRLO0.1.1
05/04/2018	15:55:55	93	1977	LONX	00155208927TRLO0.1.1
05/04/2018	15:56:42	80	1977	LONX	00155209274TRLO0.1.1
05/04/2018	15:56:42	77	1977	LONX	00155209275TRLO0.1.1
05/04/2018	15:56:42	82	1977	LONX	00155209276TRLO0.1.1
05/04/2018	15:56:42	83	1976.5	LONX	00155209277TRLO0.1.1
05/04/2018	15:57:23	71	1977	LONX	00155209606TRLO0.1.1
05/04/2018	15:57:37	47	1976.5	LONX	00155209730TRLO0.1.1
05/04/2018	15:57:37	38	1976.5	LONX	00155209731TRLO0.1.1
05/04/2018	15:57:37	166	1976.5	LONX	00155209732TRLO0.1.1
05/04/2018	15:57:37	79	1976.5	LONX	00155209733TRLO0.1.1
05/04/2018	15:58:38	231	1977	LONX	00155210327TRLO0.1.1
05/04/2018	15:58:49	86	1976.5	LONX	00155210406TRLO0.1.1
05/04/2018	15:59:27	261	1976.5	LONX	00155210709TRLO0.1.1
05/04/2018	15:59:39	77	1976	LONX	00155210842TRLO0.1.1
05/04/2018	15:59:39	77	1976	LONX	00155210843TRLO0.1.1
05/04/2018	16:00:31	73	1977	LONX	00155211433TRLO0.1.1
05/04/2018	16:00:31	71	1977	LONX	00155211434TRLO0.1.1
05/04/2018	16:00:31	71	1977	LONX	00155211435TRLO0.1.1
05/04/2018	16:00:34	71	1976.5	LONX	00155211478TRLO0.1.1
05/04/2018	16:00:34	71	1976.5	LONX	00155211479TRLO0.1.1
05/04/2018	16:00:46	73	1976	LONX	00155211545TRLO0.1.1
05/04/2018	16:01:15	75	1976.5	LONX	00155211801TRLO0.1.1
05/04/2018	16:01:15	3	1976.5	LONX	00155211802TRLO0.1.1
05/04/2018	16:01:46	225	1977	LONX	00155212127TRLO0.1.1
05/04/2018	16:02:00	10	1977	LONX	00155212221TRLO0.1.1
05/04/2018	16:02:00	150	1977	LONX	00155212222TRLO0.1.1
05/04/2018	16:02:39	71	1977	LONX	00155212603TRLO0.1.1
05/04/2018	16:02:43	252	1976.5	LONX	00155212637TRLO0.1.1
05/04/2018	16:03:36	164	1977	LONX	00155213080TRLO0.1.1
05/04/2018	16:03:54	82	1977	LONX	00155213124TRLO0.1.1
05/04/2018	16:04:07	174	1976.5	LONX	00155213167TRLO0.1.1
05/04/2018	16:04:07	87	1976.5	LONX	00155213168TRLO0.1.1
05/04/2018	16:04:24	87	1976	LONX	00155213244TRLO0.1.1
05/04/2018	16:05:06	170	1978	LONX	00155213421TRLO0.1.1
05/04/2018	16:05:06	132	1978	LONX	00155213422TRLO0.1.1
05/04/2018	16:05:06	58	1978	LONX	00155213423TRLO0.1.1
05/04/2018	16:05:06	72	1978	LONX	00155213424TRLO0.1.1
05/04/2018	16:05:59	70	1978.5	LONX	00155213701TRLO0.1.1
05/04/2018	16:06:26	365	1979	LONX	00155213864TRLO0.1.1
05/04/2018	16:06:32	81	1978.5	LONX	00155213913TRLO0.1.1
05/04/2018	16:07:03	79	1979.5	LONX	00155214080TRLO0.1.1
05/04/2018	16:07:03	71	1979.5	LONX	00155214081TRLO0.1.1
05/04/2018	16:07:35	160	1980	LONX	00155214228TRLO0.1.1
05/04/2018	16:07:35	81	1980	LONX	00155214229TRLO0.1.1
05/04/2018	16:07:35	81	1980	LONX	00155214230TRLO0.1.1
05/04/2018	16:08:06	74	1979.5	LONX	00155214444TRLO0.1.1
05/04/2018	16:08:06	152	1979.5	LONX	00155214445TRLO0.1.1
05/04/2018	16:08:23	76	1979.5	LONX	00155214542TRLO0.1.1
05/04/2018	16:08:23	76	1979.5	LONX	00155214543TRLO0.1.1
05/04/2018	16:08:53	87	1979.5	LONX	00155214771TRLO0.1.1
05/04/2018	16:08:59	44	1979.5	LONX	00155214960TRLO0.1.1
05/04/2018	16:09:00	39	1979.5	LONX	00155214983TRLO0.1.1
05/04/2018	16:09:36	3	1979.5	LONX	00155215369TRLO0.1.1
05/04/2018	16:09:41	178	1979.5	LONX	00155215466TRLO0.1.1
05/04/2018	16:09:41	29	1979.5	LONX	00155215467TRLO0.1.1
05/04/2018	16:10:15	48	1979.5	LONX	00155215677TRLO0.1.1
05/04/2018	16:10:15	70	1979.5	LONX	00155215681TRLO0.1.1
05/04/2018	16:10:15	73	1979.5	LONX	00155215684TRLO0.1.1
05/04/2018	16:10:15	77	1979.5	LONX	00155215686TRLO0.1.1
05/04/2018	16:10:15	86	1979.5	LONX	00155215688TRLO0.1.1
05/04/2018	16:10:40	84	1979	LONX	00155215839TRLO0.1.1
05/04/2018	16:10:40	85	1979	LONX	00155215840TRLO0.1.1
05/04/2018	16:10:48	53	1979	LONX	00155215878TRLO0.1.1
05/04/2018	16:10:48	27	1979	LONX	00155215879TRLO0.1.1
05/04/2018	16:11:12	83	1978	LONX	00155215942TRLO0.1.1
05/04/2018	16:11:12	73	1978	LONX	00155215943TRLO0.1.1
05/04/2018	16:12:01	83	1978	LONX	00155216104TRLO0.1.1
05/04/2018	16:12:11	231	1978.5	LONX	00155216265TRLO0.1.1
05/04/2018	16:12:35	84	1978	LONX	00155216413TRLO0.1.1
05/04/2018	16:12:35	74	1978	LONX	00155216414TRLO0.1.1
05/04/2018	16:12:35	70	1978	LONX	00155216415TRLO0.1.1
05/04/2018	16:12:35	27	1978	LONX	00155216416TRLO0.1.1
05/04/2018	16:12:54	70	1978	LONX	00155216498TRLO0.1.1
05/04/2018	16:12:54	76	1978	LONX	00155216499TRLO0.1.1
05/04/2018	16:13:50	304	1977.5	LONX	00155216713TRLO0.1.1
05/04/2018	16:14:21	76	1976.5	LONX	00155216851TRLO0.1.1
05/04/2018	16:14:22	174	1976.5	LONX	00155216861TRLO0.1.1
05/04/2018	16:14:22	111	1976.5	LONX	00155216864TRLO0.1.1
05/04/2018	16:14:38	50	1976	LONX	00155216938TRLO0.1.1
05/04/2018	16:14:38	13	1976	LONX	00155216939TRLO0.1.1
05/04/2018	16:14:54	85	1975.5	LONX	00155217009TRLO0.1.1
05/04/2018	16:14:54	85	1975.5	LONX	00155217010TRLO0.1.1
05/04/2018	16:15:38	80	1974.5	LONX	00155217205TRLO0.1.1
05/04/2018	16:15:51	75	1974.5	LONX	00155217238TRLO0.1.1
05/04/2018	16:15:54	234	1974.5	LONX	00155217243TRLO0.1.1
05/04/2018	16:15:54	116	1974.5	LONX	00155217244TRLO0.1.1
05/04/2018	16:15:54	366	1974.5	LONX	00155217245TRLO0.1.1
05/04/2018	16:15:54	187	1974.5	LONX	00155217246TRLO0.1.1
05/04/2018	16:17:34	100	1974	LONX	00155217606TRLO0.1.1
05/04/2018	16:17:34	96	1974	LONX	00155217607TRLO0.1.1
05/04/2018	16:17:35	326	1974	LONX	00155217608TRLO0.1.1
05/04/2018	16:17:35	109	1974	LONX	00155217609TRLO0.1.1
05/04/2018	16:17:35	32	1974	LONX	00155217610TRLO0.1.1
05/04/2018	16:17:35	425	1974	LONX	00155217612TRLO0.1.1
05/04/2018	16:19:37	639	1973	LONX	00155218136TRLO0.1.1
05/04/2018	16:20:10	28	1974	LONX	00155218305TRLO0.1.1
05/04/2018	16:20:10	425	1974	LONX	00155218306TRLO0.1.1
05/04/2018	16:20:31	194	1976	LONX	00155218402TRLO0.1.1
05/04/2018	16:20:40	195	1975.5	LONX	00155218477TRLO0.1.1
05/04/2018	16:20:45	110	1976.5	LONX	00155218496TRLO0.1.1
05/04/2018	16:21:16	59	1977	LONX	00155218643TRLO0.1.1
05/04/2018	16:21:16	81	1977	LONX	00155218644TRLO0.1.1
05/04/2018	16:21:20	121	1976.5	LONX	00155218647TRLO0.1.1
05/04/2018	16:21:40	111	1975.5	LONX	00155218711TRLO0.1.1
05/04/2018	16:22:33	220	1975.5	LONX	00155218915TRLO0.1.1
05/04/2018	16:23:39	243	1976	LONX	00155219350TRLO0.1.1
05/04/2018	16:23:39	97	1976	LONX	00155219351TRLO0.1.1
05/04/2018	16:24:30	298	1975.5	LONX	00155219463TRLO0.1.1
05/04/2018	16:24:30	102	1975.5	LONX	00155219464TRLO0.1.1
05/04/2018	16:24:30	169	1975.5	LONX	00155219466TRLO0.1.1
05/04/2018	16:25:33	345	1976	LONX	00155219578TRLO0.1.1
05/04/2018	16:25:33	104	1976	LONX	00155219579TRLO0.1.1
05/04/2018	16:26:42	226	1976.5	LONX	00155219754TRLO0.1.1
05/04/2018	16:26:43	232	1976.5	LONX	00155219755TRLO0.1.1
05/04/2018	16:28:19	145	1977	LONX	00155220014TRLO0.1.1
05/04/2018	16:28:21	348	1977	LONX	00155220032TRLO0.1.1
05/04/2018	16:28:29	539	1977	LONX	00155220051TRLO0.1.1
05/04/2018	16:28:29	26	1977	LONX	00155220052TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	+44 (0)20 7726 9700

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSFKPDPPBKDOQK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53