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

9th Apr 2018 17:16

RNS Number : 3314K

Ashtead Group PLC

09 April 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 09 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: 09 April 2018

Average price paid per share: 1,976.6100 pence

Lowest price paid per share: 1,966.5000 pence

Highest price paid per share: 1,994.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 492,455,212 (excluding Treasury shares), and the company will hold 6,770,500 ordinary shares in Treasury.

The figure of 492,455,212 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
09/04/2018	08:01:15	112	1994	LONX	00155341562TRLO0.1.1
09/04/2018	08:01:15	64	1993.5	LONX	00155341563TRLO0.1.1
09/04/2018	08:02:11	128	1990.5	LONX	00155341665TRLO0.1.1
09/04/2018	08:05:32	378	1989.5	LONX	00155341917TRLO0.1.1
09/04/2018	08:05:56	242	1989	LONX	00155341926TRLO0.1.1
09/04/2018	08:06:36	144	1988.5	LONX	00155341984TRLO0.1.1
09/04/2018	08:07:58	78	1988	LONX	00155342062TRLO0.1.1
09/04/2018	08:07:58	78	1987.5	LONX	00155342063TRLO0.1.1
09/04/2018	08:07:58	8	1987.5	LONX	00155342064TRLO0.1.1
09/04/2018	08:08:35	112	1986.5	LONX	00155342117TRLO0.1.1
09/04/2018	08:09:16	106	1985.5	LONX	00155342160TRLO0.1.1
09/04/2018	08:09:16	59	1985.5	LONX	00155342161TRLO0.1.1
09/04/2018	08:11:12	177	1984.5	LONX	00155342332TRLO0.1.1
09/04/2018	08:11:12	48	1984.5	LONX	00155342333TRLO0.1.1
09/04/2018	08:12:56	273	1984	LONX	00155342552TRLO0.1.1
09/04/2018	08:12:56	233	1983.5	LONX	00155342553TRLO0.1.1
09/04/2018	08:14:12	32	1983	LONX	00155342616TRLO0.1.1
09/04/2018	08:14:12	84	1983	LONX	00155342617TRLO0.1.1
09/04/2018	08:16:43	77	1984	LONX	00155342924TRLO0.1.1
09/04/2018	08:16:43	39	1984	LONX	00155342925TRLO0.1.1
09/04/2018	08:16:43	180	1984	LONX	00155342926TRLO0.1.1
09/04/2018	08:16:44	79	1984	LONX	00155342927TRLO0.1.1
09/04/2018	08:16:45	200	1983.5	LONX	00155342928TRLO0.1.1
09/04/2018	08:17:56	83	1984.5	LONX	00155343059TRLO0.1.1
09/04/2018	08:17:56	102	1984	LONX	00155343060TRLO0.1.1
09/04/2018	08:18:28	87	1983.5	LONX	00155343106TRLO0.1.1
09/04/2018	08:18:28	103	1983	LONX	00155343107TRLO0.1.1
09/04/2018	08:20:11	149	1982	LONX	00155343295TRLO0.1.1
09/04/2018	08:20:13	157	1981.5	LONX	00155343306TRLO0.1.1
09/04/2018	08:22:14	135	1983	LONX	00155343473TRLO0.1.1
09/04/2018	08:22:14	122	1983	LONX	00155343474TRLO0.1.1
09/04/2018	08:22:21	146	1982.5	LONX	00155343487TRLO0.1.1
09/04/2018	08:23:35	113	1984	LONX	00155343656TRLO0.1.1
09/04/2018	08:26:03	276	1985	LONX	00155343937TRLO0.1.1
09/04/2018	08:27:02	255	1985	LONX	00155344031TRLO0.1.1
09/04/2018	08:29:16	350	1985	LONX	00155344193TRLO0.1.1
09/04/2018	08:29:16	29	1985	LONX	00155344194TRLO0.1.1
09/04/2018	08:30:20	256	1985.5	LONX	00155344302TRLO0.1.1
09/04/2018	08:30:20	157	1985	LONX	00155344303TRLO0.1.1
09/04/2018	08:31:10	86	1985	LONX	00155344378TRLO0.1.1
09/04/2018	08:31:10	84	1984.5	LONX	00155344381TRLO0.1.1
09/04/2018	08:31:44	79	1984	LONX	00155344465TRLO0.1.1
09/04/2018	08:32:46	109	1983.5	LONX	00155344517TRLO0.1.1
09/04/2018	08:32:47	26	1983	LONX	00155344518TRLO0.1.1
09/04/2018	08:32:47	99	1983	LONX	00155344519TRLO0.1.1
09/04/2018	08:35:18	200	1984.5	LONX	00155344788TRLO0.1.1
09/04/2018	08:35:18	49	1984.5	LONX	00155344789TRLO0.1.1
09/04/2018	08:35:18	190	1984	LONX	00155344790TRLO0.1.1
09/04/2018	08:35:59	51	1984	LONX	00155344836TRLO0.1.1
09/04/2018	08:36:48	146	1982	LONX	00155344905TRLO0.1.1
09/04/2018	08:38:45	241	1984	LONX	00155345070TRLO0.1.1
09/04/2018	08:39:15	273	1983.5	LONX	00155345104TRLO0.1.1
09/04/2018	08:39:49	50	1982	LONX	00155345160TRLO0.1.1
09/04/2018	08:39:49	66	1982	LONX	00155345161TRLO0.1.1
09/04/2018	08:42:26	253	1983.5	LONX	00155345468TRLO0.1.1
09/04/2018	08:42:31	287	1983	LONX	00155345469TRLO0.1.1
09/04/2018	08:44:36	103	1981.5	LONX	00155345586TRLO0.1.1
09/04/2018	08:44:36	94	1981.5	LONX	00155345587TRLO0.1.1
09/04/2018	08:44:36	233	1981	LONX	00155345590TRLO0.1.1
09/04/2018	08:44:50	86	1979.5	LONX	00155345631TRLO0.1.1
09/04/2018	08:45:25	74	1979.5	LONX	00155345675TRLO0.1.1
09/04/2018	08:45:50	14	1979	LONX	00155345696TRLO0.1.1
09/04/2018	08:45:50	84	1979	LONX	00155345697TRLO0.1.1
09/04/2018	08:48:10	255	1980.5	LONX	00155345899TRLO0.1.1
09/04/2018	08:48:11	227	1980	LONX	00155345900TRLO0.1.1
09/04/2018	08:48:49	65	1981	LONX	00155345955TRLO0.1.1
09/04/2018	08:48:49	16	1981	LONX	00155345956TRLO0.1.1
09/04/2018	08:50:46	142	1981.5	LONX	00155346123TRLO0.1.1
09/04/2018	08:50:46	168	1981	LONX	00155346124TRLO0.1.1
09/04/2018	08:53:05	27	1982.5	LONX	00155346293TRLO0.1.1
09/04/2018	08:53:05	226	1982.5	LONX	00155346294TRLO0.1.1
09/04/2018	08:53:05	1	1982.5	LONX	00155346295TRLO0.1.1
09/04/2018	08:53:13	255	1982	LONX	00155346299TRLO0.1.1
09/04/2018	08:53:59	110	1980	LONX	00155346364TRLO0.1.1
09/04/2018	08:56:21	154	1979.5	LONX	00155346584TRLO0.1.1
09/04/2018	08:56:21	186	1979.5	LONX	00155346585TRLO0.1.1
09/04/2018	08:56:21	192	1979	LONX	00155346586TRLO0.1.1
09/04/2018	08:58:21	13	1979.5	LONX	00155346862TRLO0.1.1
09/04/2018	08:58:21	12	1979.5	LONX	00155346863TRLO0.1.1
09/04/2018	08:58:21	65	1979.5	LONX	00155346864TRLO0.1.1
09/04/2018	08:58:21	89	1979.5	LONX	00155346865TRLO0.1.1
09/04/2018	08:58:31	98	1979	LONX	00155346880TRLO0.1.1
09/04/2018	08:58:31	75	1979	LONX	00155346881TRLO0.1.1
09/04/2018	08:59:04	146	1978	LONX	00155346928TRLO0.1.1
09/04/2018	08:59:53	36	1978.5	LONX	00155347007TRLO0.1.1
09/04/2018	08:59:53	108	1978.5	LONX	00155347008TRLO0.1.1
09/04/2018	09:00:52	127	1979.5	LONX	00155347120TRLO0.1.1
09/04/2018	09:00:56	119	1979	LONX	00155347121TRLO0.1.1
09/04/2018	09:03:01	176	1978	LONX	00155347311TRLO0.1.1
09/04/2018	09:03:51	184	1977.5	LONX	00155347397TRLO0.1.1
09/04/2018	09:04:43	36	1977.5	LONX	00155347453TRLO0.1.1
09/04/2018	09:04:43	99	1977.5	LONX	00155347454TRLO0.1.1
09/04/2018	09:05:27	232	1977.5	LONX	00155347542TRLO0.1.1
09/04/2018	09:08:27	126	1977	LONX	00155347743TRLO0.1.1
09/04/2018	09:08:27	78	1977	LONX	00155347744TRLO0.1.1
09/04/2018	09:08:27	102	1977	LONX	00155347745TRLO0.1.1
09/04/2018	09:08:27	166	1977	LONX	00155347746TRLO0.1.1
09/04/2018	09:08:27	96	1976.5	LONX	00155347747TRLO0.1.1
09/04/2018	09:08:27	92	1976.5	LONX	00155347748TRLO0.1.1
09/04/2018	09:08:55	121	1976	LONX	00155347884TRLO0.1.1
09/04/2018	09:09:23	88	1975.5	LONX	00155347944TRLO0.1.1
09/04/2018	09:09:59	90	1975	LONX	00155347993TRLO0.1.1
09/04/2018	09:12:30	291	1976	LONX	00155348457TRLO0.1.1
09/04/2018	09:12:31	211	1975.5	LONX	00155348458TRLO0.1.1
09/04/2018	09:14:17	159	1975.5	LONX	00155348694TRLO0.1.1
09/04/2018	09:16:12	279	1976.5	LONX	00155348926TRLO0.1.1
09/04/2018	09:16:44	230	1976	LONX	00155348984TRLO0.1.1
09/04/2018	09:20:10	434	1976	LONX	00155349302TRLO0.1.1
09/04/2018	09:20:10	26	1976	LONX	00155349303TRLO0.1.1
09/04/2018	09:20:10	28	1976	LONX	00155349304TRLO0.1.1
09/04/2018	09:20:10	264	1975.5	LONX	00155349305TRLO0.1.1
09/04/2018	09:22:10	228	1975	LONX	00155349502TRLO0.1.1
09/04/2018	09:26:50	540	1976.5	LONX	00155349841TRLO0.1.1
09/04/2018	09:27:33	520	1976	LONX	00155349922TRLO0.1.1
09/04/2018	09:29:46	344	1976.5	LONX	00155350276TRLO0.1.1
09/04/2018	09:29:46	220	1976	LONX	00155350283TRLO0.1.1
09/04/2018	09:30:53	70	1975.5	LONX	00155350435TRLO0.1.1
09/04/2018	09:31:43	4	1975	LONX	00155350487TRLO0.1.1
09/04/2018	09:31:43	110	1975	LONX	00155350488TRLO0.1.1
09/04/2018	09:31:43	105	1975	LONX	00155350489TRLO0.1.1
09/04/2018	09:31:44	1	1975	LONX	00155350490TRLO0.1.1
09/04/2018	09:31:44	78	1974.5	LONX	00155350491TRLO0.1.1
09/04/2018	09:33:50	201	1975.5	LONX	00155350697TRLO0.1.1
09/04/2018	09:35:30	191	1976	LONX	00155350826TRLO0.1.1
09/04/2018	09:35:55	234	1975.5	LONX	00155350871TRLO0.1.1
09/04/2018	09:36:44	141	1975.5	LONX	00155350920TRLO0.1.1
09/04/2018	09:38:29	170	1975.5	LONX	00155351106TRLO0.1.1
09/04/2018	09:38:29	135	1976	LONX	00155351107TRLO0.1.1
09/04/2018	09:40:11	14	1978	LONX	00155351240TRLO0.1.1
09/04/2018	09:40:11	285	1978	LONX	00155351241TRLO0.1.1
09/04/2018	09:41:04	184	1977.5	LONX	00155351274TRLO0.1.1
09/04/2018	09:42:39	237	1980	LONX	00155351372TRLO0.1.1
09/04/2018	09:44:02	224	1981	LONX	00155351457TRLO0.1.1
09/04/2018	09:44:02	91	1980.5	LONX	00155351458TRLO0.1.1
09/04/2018	09:44:02	173	1980.5	LONX	00155351459TRLO0.1.1
09/04/2018	09:46:15	233	1981.5	LONX	00155351644TRLO0.1.1
09/04/2018	09:47:51	229	1981.5	LONX	00155351784TRLO0.1.1
09/04/2018	09:50:02	111	1981.5	LONX	00155351943TRLO0.1.1
09/04/2018	09:50:02	84	1981.5	LONX	00155351944TRLO0.1.1
09/04/2018	09:50:02	250	1981	LONX	00155351945TRLO0.1.1
09/04/2018	09:50:02	99	1981	LONX	00155351946TRLO0.1.1
09/04/2018	09:50:02	96	1981	LONX	00155351947TRLO0.1.1
09/04/2018	09:52:33	253	1982.5	LONX	00155352150TRLO0.1.1
09/04/2018	09:52:33	40	1982.5	LONX	00155352151TRLO0.1.1
09/04/2018	09:52:42	181	1982	LONX	00155352158TRLO0.1.1
09/04/2018	09:54:02	126	1981	LONX	00155352220TRLO0.1.1
09/04/2018	09:54:54	76	1980.5	LONX	00155352273TRLO0.1.1
09/04/2018	09:55:54	86	1980	LONX	00155352368TRLO0.1.1
09/04/2018	09:55:54	109	1980	LONX	00155352369TRLO0.1.1
09/04/2018	09:56:42	76	1979.5	LONX	00155352431TRLO0.1.1
09/04/2018	09:56:42	166	1979.5	LONX	00155352432TRLO0.1.1
09/04/2018	09:58:36	164	1979	LONX	00155352542TRLO0.1.1
09/04/2018	09:58:36	99	1979	LONX	00155352543TRLO0.1.1
09/04/2018	10:00:02	276	1979	LONX	00155352624TRLO0.1.1
09/04/2018	10:01:37	237	1979	LONX	00155352725TRLO0.1.1
09/04/2018	10:01:37	211	1978.5	LONX	00155352726TRLO0.1.1
09/04/2018	10:03:19	41	1979	LONX	00155352815TRLO0.1.1
09/04/2018	10:03:19	147	1979	LONX	00155352816TRLO0.1.1
09/04/2018	10:03:24	61	1978.5	LONX	00155352884TRLO0.1.1
09/04/2018	10:03:24	41	1978.5	LONX	00155352885TRLO0.1.1
09/04/2018	10:05:34	162	1978	LONX	00155353201TRLO0.1.1
09/04/2018	10:05:50	118	1977.5	LONX	00155353212TRLO0.1.1
09/04/2018	10:07:23	220	1978.5	LONX	00155353317TRLO0.1.1
09/04/2018	10:08:53	310	1978.5	LONX	00155353427TRLO0.1.1
09/04/2018	10:10:36	256	1978.5	LONX	00155353560TRLO0.1.1
09/04/2018	10:11:42	220	1978.5	LONX	00155353648TRLO0.1.1
09/04/2018	10:11:42	27	1978.5	LONX	00155353649TRLO0.1.1
09/04/2018	10:13:04	173	1978.5	LONX	00155353736TRLO0.1.1
09/04/2018	10:13:04	38	1978	LONX	00155353737TRLO0.1.1
09/04/2018	10:13:04	136	1978	LONX	00155353738TRLO0.1.1
09/04/2018	10:13:53	74	1977	LONX	00155353826TRLO0.1.1
09/04/2018	10:15:52	98	1976.5	LONX	00155354004TRLO0.1.1
09/04/2018	10:15:52	43	1976.5	LONX	00155354005TRLO0.1.1
09/04/2018	10:15:52	72	1976.5	LONX	00155354006TRLO0.1.1
09/04/2018	10:15:52	53	1976	LONX	00155354007TRLO0.1.1
09/04/2018	10:15:52	98	1976	LONX	00155354008TRLO0.1.1
09/04/2018	10:16:53	125	1976.5	LONX	00155354076TRLO0.1.1
09/04/2018	10:19:48	384	1976.5	LONX	00155354243TRLO0.1.1
09/04/2018	10:20:58	96	1976.5	LONX	00155354290TRLO0.1.1
09/04/2018	10:21:43	85	1976.5	LONX	00155354351TRLO0.1.1
09/04/2018	10:22:41	105	1976.5	LONX	00155354405TRLO0.1.1
09/04/2018	10:23:30	116	1976	LONX	00155354502TRLO0.1.1
09/04/2018	10:23:30	101	1976	LONX	00155354503TRLO0.1.1
09/04/2018	10:23:30	90	1976	LONX	00155354504TRLO0.1.1
09/04/2018	10:23:30	101	1976	LONX	00155354505TRLO0.1.1
09/04/2018	10:23:30	70	1976	LONX	00155354506TRLO0.1.1
09/04/2018	10:24:28	119	1975	LONX	00155354587TRLO0.1.1
09/04/2018	10:26:15	260	1976.5	LONX	00155354689TRLO0.1.1
09/04/2018	10:27:28	236	1977.5	LONX	00155354768TRLO0.1.1
09/04/2018	10:29:47	261	1978	LONX	00155354912TRLO0.1.1
09/04/2018	10:30:37	171	1978	LONX	00155354954TRLO0.1.1
09/04/2018	10:32:15	104	1978	LONX	00155355117TRLO0.1.1
09/04/2018	10:32:15	154	1978	LONX	00155355118TRLO0.1.1
09/04/2018	10:32:53	211	1978.5	LONX	00155355147TRLO0.1.1
09/04/2018	10:33:57	125	1979	LONX	00155355214TRLO0.1.1
09/04/2018	10:36:29	131	1979.5	LONX	00155355304TRLO0.1.1
09/04/2018	10:36:29	208	1979.5	LONX	00155355305TRLO0.1.1
09/04/2018	10:37:19	101	1979.5	LONX	00155355357TRLO0.1.1
09/04/2018	10:38:38	278	1979	LONX	00155355506TRLO0.1.1
09/04/2018	10:38:38	77	1979	LONX	00155355507TRLO0.1.1
09/04/2018	10:39:22	129	1977.5	LONX	00155355575TRLO0.1.1
09/04/2018	10:39:29	140	1977	LONX	00155355582TRLO0.1.1
09/04/2018	10:40:42	88	1976	LONX	00155355728TRLO0.1.1
09/04/2018	10:42:30	209	1976	LONX	00155355850TRLO0.1.1
09/04/2018	10:44:44	192	1976	LONX	00155355940TRLO0.1.1
09/04/2018	10:44:44	113	1976	LONX	00155355941TRLO0.1.1
09/04/2018	10:45:33	271	1975.5	LONX	00155355976TRLO0.1.1
09/04/2018	10:47:06	55	1975.5	LONX	00155356130TRLO0.1.1
09/04/2018	10:47:06	131	1975.5	LONX	00155356131TRLO0.1.1
09/04/2018	10:48:16	116	1975.5	LONX	00155356197TRLO0.1.1
09/04/2018	10:48:41	220	1975	LONX	00155356209TRLO0.1.1
09/04/2018	10:48:41	69	1975	LONX	00155356210TRLO0.1.1
09/04/2018	10:50:41	17	1975	LONX	00155356377TRLO0.1.1
09/04/2018	10:50:41	230	1975	LONX	00155356378TRLO0.1.1
09/04/2018	10:51:01	158	1974.5	LONX	00155356394TRLO0.1.1
09/04/2018	10:53:37	198	1973	LONX	00155356714TRLO0.1.1
09/04/2018	10:54:43	108	1973	LONX	00155356766TRLO0.1.1
09/04/2018	10:55:01	133	1972.5	LONX	00155356784TRLO0.1.1
09/04/2018	10:55:01	50	1972.5	LONX	00155356787TRLO0.1.1
09/04/2018	10:55:01	12	1972.5	LONX	00155356788TRLO0.1.1
09/04/2018	10:55:01	78	1972.5	LONX	00155356789TRLO0.1.1
09/04/2018	10:55:14	117	1972	LONX	00155356814TRLO0.1.1
09/04/2018	10:55:45	87	1971.5	LONX	00155356887TRLO0.1.1
09/04/2018	10:56:30	67	1971.5	LONX	00155356927TRLO0.1.1
09/04/2018	10:56:30	11	1971.5	LONX	00155356928TRLO0.1.1
09/04/2018	10:59:02	234	1971	LONX	00155357018TRLO0.1.1
09/04/2018	10:59:29	164	1970.5	LONX	00155357041TRLO0.1.1
09/04/2018	11:00:01	112	1968.5	LONX	00155357095TRLO0.1.1
09/04/2018	11:00:34	84	1968	LONX	00155357120TRLO0.1.1
09/04/2018	11:01:58	145	1968	LONX	00155357217TRLO0.1.1
09/04/2018	11:02:50	126	1967	LONX	00155357308TRLO0.1.1
09/04/2018	11:04:46	218	1971.5	LONX	00155357442TRLO0.1.1
09/04/2018	11:04:48	211	1971	LONX	00155357443TRLO0.1.1
09/04/2018	11:06:32	107	1970.5	LONX	00155357546TRLO0.1.1
09/04/2018	11:06:41	98	1969.5	LONX	00155357550TRLO0.1.1
09/04/2018	11:07:14	54	1969	LONX	00155357583TRLO0.1.1
09/04/2018	11:07:32	71	1968	LONX	00155357607TRLO0.1.1
09/04/2018	11:12:03	82	1971.5	LONX	00155358020TRLO0.1.1
09/04/2018	11:12:03	346	1971.5	LONX	00155358021TRLO0.1.1
09/04/2018	11:12:03	70	1971.5	LONX	00155358022TRLO0.1.1
09/04/2018	11:12:55	232	1971	LONX	00155358099TRLO0.1.1
09/04/2018	11:14:45	201	1972	LONX	00155358269TRLO0.1.1
09/04/2018	11:14:45	134	1971.5	LONX	00155358271TRLO0.1.1
09/04/2018	11:15:28	85	1969.5	LONX	00155358296TRLO0.1.1
09/04/2018	11:17:41	254	1972.5	LONX	00155358414TRLO0.1.1
09/04/2018	11:17:42	170	1972	LONX	00155358417TRLO0.1.1
09/04/2018	11:19:33	122	1975	LONX	00155358552TRLO0.1.1
09/04/2018	11:19:33	134	1974.5	LONX	00155358553TRLO0.1.1
09/04/2018	11:21:00	90	1972.5	LONX	00155358633TRLO0.1.1
09/04/2018	11:22:38	189	1973	LONX	00155358738TRLO0.1.1
09/04/2018	11:23:17	150	1972.5	LONX	00155358778TRLO0.1.1
09/04/2018	11:25:22	220	1972.5	LONX	00155358897TRLO0.1.1
09/04/2018	11:26:22	196	1972	LONX	00155358935TRLO0.1.1
09/04/2018	11:28:21	108	1972.5	LONX	00155359065TRLO0.1.1
09/04/2018	11:28:21	118	1972.5	LONX	00155359066TRLO0.1.1
09/04/2018	11:28:30	122	1972	LONX	00155359091TRLO0.1.1
09/04/2018	11:28:30	30	1972	LONX	00155359092TRLO0.1.1
09/04/2018	11:30:33	185	1972	LONX	00155359230TRLO0.1.1
09/04/2018	11:30:35	57	1971.5	LONX	00155359231TRLO0.1.1
09/04/2018	11:30:35	57	1971.5	LONX	00155359232TRLO0.1.1
09/04/2018	11:32:50	133	1971.5	LONX	00155359372TRLO0.1.1
09/04/2018	11:32:50	44	1971.5	LONX	00155359374TRLO0.1.1
09/04/2018	11:32:50	201	1971	LONX	00155359375TRLO0.1.1
09/04/2018	11:33:45	112	1970.5	LONX	00155359422TRLO0.1.1
09/04/2018	11:37:01	202	1972	LONX	00155359615TRLO0.1.1
09/04/2018	11:39:53	79	1973	LONX	00155359822TRLO0.1.1
09/04/2018	11:39:53	231	1973	LONX	00155359823TRLO0.1.1
09/04/2018	11:39:53	78	1973	LONX	00155359824TRLO0.1.1
09/04/2018	11:41:17	295	1974	LONX	00155359922TRLO0.1.1
09/04/2018	11:43:09	142	1975	LONX	00155360075TRLO0.1.1
09/04/2018	11:43:37	161	1974.5	LONX	00155360121TRLO0.1.1
09/04/2018	11:45:09	11	1974.5	LONX	00155360196TRLO0.1.1
09/04/2018	11:45:09	5	1974.5	LONX	00155360197TRLO0.1.1
09/04/2018	11:45:09	156	1974.5	LONX	00155360198TRLO0.1.1
09/04/2018	11:46:50	127	1976	LONX	00155360339TRLO0.1.1
09/04/2018	11:46:50	124	1976	LONX	00155360340TRLO0.1.1
09/04/2018	11:46:58	175	1975.5	LONX	00155360345TRLO0.1.1
09/04/2018	11:49:10	146	1976.5	LONX	00155360518TRLO0.1.1
09/04/2018	11:49:55	115	1976	LONX	00155360567TRLO0.1.1
09/04/2018	11:51:11	139	1977	LONX	00155360614TRLO0.1.1
09/04/2018	11:51:39	130	1976.5	LONX	00155360624TRLO0.1.1
09/04/2018	11:52:03	102	1976	LONX	00155360659TRLO0.1.1
09/04/2018	11:52:03	60	1975.5	LONX	00155360660TRLO0.1.1
09/04/2018	11:53:47	81	1974	LONX	00155360758TRLO0.1.1
09/04/2018	11:54:10	32	1973.5	LONX	00155360789TRLO0.1.1
09/04/2018	11:54:10	49	1973.5	LONX	00155360790TRLO0.1.1
09/04/2018	11:54:41	121	1973	LONX	00155360808TRLO0.1.1
09/04/2018	11:56:51	136	1973	LONX	00155360896TRLO0.1.1
09/04/2018	11:56:56	131	1972.5	LONX	00155360897TRLO0.1.1
09/04/2018	11:58:28	111	1972.5	LONX	00155361049TRLO0.1.1
09/04/2018	11:59:07	127	1972	LONX	00155361080TRLO0.1.1
09/04/2018	11:59:58	154	1970	LONX	00155361107TRLO0.1.1
09/04/2018	11:59:59	84	1969.5	LONX	00155361116TRLO0.1.1
09/04/2018	12:02:47	108	1970	LONX	00155361211TRLO0.1.1
09/04/2018	12:06:44	13	1972	LONX	00155361393TRLO0.1.1
09/04/2018	12:06:44	120	1972	LONX	00155361394TRLO0.1.1
09/04/2018	12:06:45	82	1972	LONX	00155361395TRLO0.1.1
09/04/2018	12:07:12	225	1971.5	LONX	00155361468TRLO0.1.1
09/04/2018	12:09:08	6	1972.5	LONX	00155361551TRLO0.1.1
09/04/2018	12:09:08	110	1972.5	LONX	00155361552TRLO0.1.1
09/04/2018	12:09:08	113	1972.5	LONX	00155361553TRLO0.1.1
09/04/2018	12:11:20	77	1973.5	LONX	00155361658TRLO0.1.1
09/04/2018	12:11:20	239	1973.5	LONX	00155361659TRLO0.1.1
09/04/2018	12:11:49	141	1973	LONX	00155361670TRLO0.1.1
09/04/2018	12:12:20	78	1972.5	LONX	00155361675TRLO0.1.1
09/04/2018	12:13:13	75	1972	LONX	00155361758TRLO0.1.1
09/04/2018	12:15:15	202	1972.5	LONX	00155361850TRLO0.1.1
09/04/2018	12:15:45	115	1972	LONX	00155361944TRLO0.1.1
09/04/2018	12:16:31	84	1971.5	LONX	00155362013TRLO0.1.1
09/04/2018	12:18:49	176	1972.5	LONX	00155362173TRLO0.1.1
09/04/2018	12:19:32	113	1972	LONX	00155362217TRLO0.1.1
09/04/2018	12:19:32	26	1972	LONX	00155362218TRLO0.1.1
09/04/2018	12:19:32	45	1972	LONX	00155362219TRLO0.1.1
09/04/2018	12:20:59	145	1972	LONX	00155362290TRLO0.1.1
09/04/2018	12:22:55	237	1974	LONX	00155362361TRLO0.1.1
09/04/2018	12:24:34	215	1974	LONX	00155362416TRLO0.1.1
09/04/2018	12:25:21	150	1973.5	LONX	00155362435TRLO0.1.1
09/04/2018	12:26:02	22	1973	LONX	00155362469TRLO0.1.1
09/04/2018	12:26:02	133	1973	LONX	00155362470TRLO0.1.1
09/04/2018	12:26:32	112	1973	LONX	00155362488TRLO0.1.1
09/04/2018	12:28:29	104	1973	LONX	00155362540TRLO0.1.1
09/04/2018	12:29:11	118	1972.5	LONX	00155362556TRLO0.1.1
09/04/2018	12:31:06	166	1974	LONX	00155362616TRLO0.1.1
09/04/2018	12:33:00	12	1975	LONX	00155362680TRLO0.1.1
09/04/2018	12:33:00	178	1975	LONX	00155362681TRLO0.1.1
09/04/2018	12:33:00	12	1975	LONX	00155362682TRLO0.1.1
09/04/2018	12:33:31	154	1974.5	LONX	00155362694TRLO0.1.1
09/04/2018	12:35:32	200	1974	LONX	00155362726TRLO0.1.1
09/04/2018	12:35:32	165	1973.5	LONX	00155362727TRLO0.1.1
09/04/2018	12:36:57	79	1973	LONX	00155362775TRLO0.1.1
09/04/2018	12:38:03	115	1972.5	LONX	00155362794TRLO0.1.1
09/04/2018	12:38:27	107	1972	LONX	00155362809TRLO0.1.1
09/04/2018	12:39:02	41	1971.5	LONX	00155362820TRLO0.1.1
09/04/2018	12:41:02	169	1972	LONX	00155362896TRLO0.1.1
09/04/2018	12:41:41	151	1971.5	LONX	00155362911TRLO0.1.1
09/04/2018	12:41:41	80	1971.5	LONX	00155362913TRLO0.1.1
09/04/2018	12:41:41	87	1971	LONX	00155362915TRLO0.1.1
09/04/2018	12:43:30	120	1971	LONX	00155362951TRLO0.1.1
09/04/2018	12:43:30	74	1970.5	LONX	00155362953TRLO0.1.1
09/04/2018	12:46:38	135	1970.5	LONX	00155363063TRLO0.1.1
09/04/2018	12:46:38	87	1970.5	LONX	00155363064TRLO0.1.1
09/04/2018	12:46:38	126	1970	LONX	00155363065TRLO0.1.1
09/04/2018	12:48:21	100	1969.5	LONX	00155363142TRLO0.1.1
09/04/2018	12:50:01	49	1969.5	LONX	00155363181TRLO0.1.1
09/04/2018	12:50:01	157	1969.5	LONX	00155363182TRLO0.1.1
09/04/2018	12:51:04	189	1969.5	LONX	00155363222TRLO0.1.1
09/04/2018	12:51:44	49	1969	LONX	00155363251TRLO0.1.1
09/04/2018	12:51:44	84	1969	LONX	00155363253TRLO0.1.1
09/04/2018	12:54:09	106	1970.5	LONX	00155363358TRLO0.1.1
09/04/2018	12:54:09	50	1970.5	LONX	00155363359TRLO0.1.1
09/04/2018	12:55:25	72	1970.5	LONX	00155363491TRLO0.1.1
09/04/2018	12:55:43	3	1971.5	LONX	00155363535TRLO0.1.1
09/04/2018	12:55:43	70	1971.5	LONX	00155363536TRLO0.1.1
09/04/2018	12:56:27	159	1971.5	LONX	00155363558TRLO0.1.1
09/04/2018	12:56:27	70	1971.5	LONX	00155363559TRLO0.1.1
09/04/2018	12:56:27	121	1971	LONX	00155363562TRLO0.1.1
09/04/2018	12:56:54	20	1970	LONX	00155363574TRLO0.1.1
09/04/2018	12:56:54	67	1970	LONX	00155363575TRLO0.1.1
09/04/2018	12:59:23	88	1970	LONX	00155363658TRLO0.1.1
09/04/2018	12:59:23	62	1970	LONX	00155363659TRLO0.1.1
09/04/2018	13:01:06	78	1970.5	LONX	00155363721TRLO0.1.1
09/04/2018	13:01:42	78	1971	LONX	00155363743TRLO0.1.1
09/04/2018	13:02:03	129	1971	LONX	00155363759TRLO0.1.1
09/04/2018	13:02:04	159	1970.5	LONX	00155363760TRLO0.1.1
09/04/2018	13:04:37	129	1972	LONX	00155363865TRLO0.1.1
09/04/2018	13:05:40	82	1971.5	LONX	00155363912TRLO0.1.1
09/04/2018	13:05:40	180	1971.5	LONX	00155363914TRLO0.1.1
09/04/2018	13:05:46	131	1971	LONX	00155363925TRLO0.1.1
09/04/2018	13:06:21	114	1969	LONX	00155364033TRLO0.1.1
09/04/2018	13:07:32	102	1968	LONX	00155364069TRLO0.1.1
09/04/2018	13:09:54	73	1969.5	LONX	00155364151TRLO0.1.1
09/04/2018	13:10:01	171	1968.5	LONX	00155364156TRLO0.1.1
09/04/2018	13:10:01	110	1968	LONX	00155364165TRLO0.1.1
09/04/2018	13:11:01	80	1968.5	LONX	00155364271TRLO0.1.1
09/04/2018	13:12:58	116	1969	LONX	00155364370TRLO0.1.1
09/04/2018	13:13:19	112	1968.5	LONX	00155364395TRLO0.1.1
09/04/2018	13:13:19	9	1968.5	LONX	00155364396TRLO0.1.1
09/04/2018	13:14:02	98	1968.5	LONX	00155364438TRLO0.1.1
09/04/2018	13:14:13	103	1968	LONX	00155364455TRLO0.1.1
09/04/2018	13:14:42	80	1967	LONX	00155364491TRLO0.1.1
09/04/2018	13:16:43	24	1969	LONX	00155364594TRLO0.1.1
09/04/2018	13:16:43	93	1969	LONX	00155364595TRLO0.1.1
09/04/2018	13:18:28	74	1969.5	LONX	00155364704TRLO0.1.1
09/04/2018	13:19:11	136	1970	LONX	00155364734TRLO0.1.1
09/04/2018	13:19:15	86	1969.5	LONX	00155364737TRLO0.1.1
09/04/2018	13:19:15	168	1969.5	LONX	00155364738TRLO0.1.1
09/04/2018	13:19:36	77	1968	LONX	00155364748TRLO0.1.1
09/04/2018	13:21:17	135	1968.5	LONX	00155364825TRLO0.1.1
09/04/2018	13:23:21	146	1969.5	LONX	00155364927TRLO0.1.1
09/04/2018	13:23:21	75	1969.5	LONX	00155364928TRLO0.1.1
09/04/2018	13:23:26	79	1969	LONX	00155364957TRLO0.1.1
09/04/2018	13:25:46	73	1969.5	LONX	00155365035TRLO0.1.1
09/04/2018	13:25:59	72	1969.5	LONX	00155365041TRLO0.1.1
09/04/2018	13:26:47	73	1969.5	LONX	00155365074TRLO0.1.1
09/04/2018	13:27:11	72	1971.5	LONX	00155365092TRLO0.1.1
09/04/2018	13:27:41	73	1971.5	LONX	00155365132TRLO0.1.1
09/04/2018	13:28:41	71	1971.5	LONX	00155365170TRLO0.1.1
09/04/2018	13:28:41	77	1971.5	LONX	00155365171TRLO0.1.1
09/04/2018	13:29:25	75	1971.5	LONX	00155365201TRLO0.1.1
09/04/2018	13:30:13	36	1971.5	LONX	00155365221TRLO0.1.1
09/04/2018	13:30:13	46	1971.5	LONX	00155365222TRLO0.1.1
09/04/2018	13:30:13	126	1971.5	LONX	00155365224TRLO0.1.1
09/04/2018	13:30:13	78	1971.5	LONX	00155365225TRLO0.1.1
09/04/2018	13:30:13	123	1971	LONX	00155365229TRLO0.1.1
09/04/2018	13:31:22	74	1970.5	LONX	00155365249TRLO0.1.1
09/04/2018	13:32:45	19	1971.5	LONX	00155365293TRLO0.1.1
09/04/2018	13:32:45	144	1971.5	LONX	00155365294TRLO0.1.1
09/04/2018	13:33:03	123	1971	LONX	00155365301TRLO0.1.1
09/04/2018	13:33:57	104	1970.5	LONX	00155365325TRLO0.1.1
09/04/2018	13:36:11	131	1970	LONX	00155365386TRLO0.1.1
09/04/2018	13:37:29	88	1969.5	LONX	00155365430TRLO0.1.1
09/04/2018	13:37:29	71	1969.5	LONX	00155365431TRLO0.1.1
09/04/2018	13:37:29	122	1969.5	LONX	00155365432TRLO0.1.1
09/04/2018	13:37:29	38	1969.5	LONX	00155365433TRLO0.1.1
09/04/2018	13:39:36	120	1971	LONX	00155365484TRLO0.1.1
09/04/2018	13:39:36	46	1971	LONX	00155365485TRLO0.1.1
09/04/2018	13:40:40	76	1971	LONX	00155365540TRLO0.1.1
09/04/2018	13:41:18	160	1971.5	LONX	00155365597TRLO0.1.1
09/04/2018	13:42:14	67	1971.5	LONX	00155365643TRLO0.1.1
09/04/2018	13:42:14	6	1971.5	LONX	00155365644TRLO0.1.1
09/04/2018	13:46:17	114	1972	LONX	00155365802TRLO0.1.1
09/04/2018	13:46:17	344	1972	LONX	00155365803TRLO0.1.1
09/04/2018	13:46:17	72	1972	LONX	00155365804TRLO0.1.1
09/04/2018	13:46:17	72	1972	LONX	00155365805TRLO0.1.1
09/04/2018	13:46:17	75	1972	LONX	00155365806TRLO0.1.1
09/04/2018	13:46:17	75	1972	LONX	00155365807TRLO0.1.1
09/04/2018	13:46:17	111	1971.5	LONX	00155365810TRLO0.1.1
09/04/2018	13:48:18	86	1972.5	LONX	00155365906TRLO0.1.1
09/04/2018	13:50:37	167	1974	LONX	00155366003TRLO0.1.1
09/04/2018	13:50:37	177	1974	LONX	00155366004TRLO0.1.1
09/04/2018	13:50:37	116	1974	LONX	00155366005TRLO0.1.1
09/04/2018	13:51:03	142	1973.5	LONX	00155366024TRLO0.1.1
09/04/2018	13:52:43	79	1973	LONX	00155366102TRLO0.1.1
09/04/2018	13:52:44	74	1973	LONX	00155366103TRLO0.1.1
09/04/2018	13:54:21	71	1974	LONX	00155366179TRLO0.1.1
09/04/2018	13:54:43	104	1974	LONX	00155366186TRLO0.1.1
09/04/2018	13:54:50	80	1973.5	LONX	00155366188TRLO0.1.1
09/04/2018	13:54:50	75	1973.5	LONX	00155366189TRLO0.1.1
09/04/2018	13:54:50	56	1973.5	LONX	00155366190TRLO0.1.1
09/04/2018	13:56:31	72	1973.5	LONX	00155366267TRLO0.1.1
09/04/2018	13:57:10	72	1973.5	LONX	00155366282TRLO0.1.1
09/04/2018	13:57:10	79	1973	LONX	00155366283TRLO0.1.1
09/04/2018	13:57:52	110	1972.5	LONX	00155366314TRLO0.1.1
09/04/2018	13:58:16	1	1972	LONX	00155366332TRLO0.1.1
09/04/2018	13:58:17	114	1972	LONX	00155366334TRLO0.1.1
09/04/2018	13:58:53	114	1972	LONX	00155366380TRLO0.1.1
09/04/2018	13:59:22	95	1971.5	LONX	00155366398TRLO0.1.1
09/04/2018	14:00:31	132	1971	LONX	00155366442TRLO0.1.1
09/04/2018	14:00:31	71	1971	LONX	00155366443TRLO0.1.1
09/04/2018	14:01:59	71	1973	LONX	00155366559TRLO0.1.1
09/04/2018	14:01:59	79	1972.5	LONX	00155366560TRLO0.1.1
09/04/2018	14:03:17	83	1972.5	LONX	00155366619TRLO0.1.1
09/04/2018	14:03:27	80	1972.5	LONX	00155366632TRLO0.1.1
09/04/2018	14:03:28	77	1972	LONX	00155366633TRLO0.1.1
09/04/2018	14:06:00	76	1972	LONX	00155366771TRLO0.1.1
09/04/2018	14:06:00	31	1972	LONX	00155366772TRLO0.1.1
09/04/2018	14:06:00	70	1972	LONX	00155366773TRLO0.1.1
09/04/2018	14:06:00	77	1972	LONX	00155366774TRLO0.1.1
09/04/2018	14:06:00	71	1972	LONX	00155366775TRLO0.1.1
09/04/2018	14:06:00	78	1972	LONX	00155366776TRLO0.1.1
09/04/2018	14:06:00	72	1972	LONX	00155366777TRLO0.1.1
09/04/2018	14:06:00	103	1971.5	LONX	00155366780TRLO0.1.1
09/04/2018	14:07:20	127	1971	LONX	00155366848TRLO0.1.1
09/04/2018	14:09:00	146	1971.5	LONX	00155366936TRLO0.1.1
09/04/2018	14:09:00	129	1971.5	LONX	00155366937TRLO0.1.1
09/04/2018	14:09:52	84	1971	LONX	00155366968TRLO0.1.1
09/04/2018	14:10:20	84	1970.5	LONX	00155366992TRLO0.1.1
09/04/2018	14:11:53	72	1970.5	LONX	00155367086TRLO0.1.1
09/04/2018	14:12:34	181	1970.5	LONX	00155367117TRLO0.1.1
09/04/2018	14:12:34	50	1970.5	LONX	00155367118TRLO0.1.1
09/04/2018	14:12:34	149	1970.5	LONX	00155367119TRLO0.1.1
09/04/2018	14:13:17	79	1970	LONX	00155367160TRLO0.1.1
09/04/2018	14:13:38	56	1968.5	LONX	00155367171TRLO0.1.1
09/04/2018	14:14:59	77	1969.5	LONX	00155367322TRLO0.1.1
09/04/2018	14:15:49	184	1971	LONX	00155367384TRLO0.1.1
09/04/2018	14:15:49	26	1971	LONX	00155367385TRLO0.1.1
09/04/2018	14:16:38	88	1971	LONX	00155367429TRLO0.1.1
09/04/2018	14:16:38	22	1970.5	LONX	00155367430TRLO0.1.1
09/04/2018	14:16:38	40	1970.5	LONX	00155367431TRLO0.1.1
09/04/2018	14:17:25	74	1970	LONX	00155367474TRLO0.1.1
09/04/2018	14:17:25	99	1970	LONX	00155367482TRLO0.1.1
09/04/2018	14:17:25	57	1969.5	LONX	00155367484TRLO0.1.1
09/04/2018	14:19:50	170	1970	LONX	00155367598TRLO0.1.1
09/04/2018	14:19:50	98	1970	LONX	00155367599TRLO0.1.1
09/04/2018	14:19:50	10	1970	LONX	00155367600TRLO0.1.1
09/04/2018	14:19:50	77	1970	LONX	00155367601TRLO0.1.1
09/04/2018	14:19:50	70	1970	LONX	00155367602TRLO0.1.1
09/04/2018	14:22:06	219	1970.5	LONX	00155367781TRLO0.1.1
09/04/2018	14:22:06	142	1970.5	LONX	00155367782TRLO0.1.1
09/04/2018	14:22:06	78	1970.5	LONX	00155367783TRLO0.1.1
09/04/2018	14:22:06	92	1970	LONX	00155367784TRLO0.1.1
09/04/2018	14:23:02	81	1969.5	LONX	00155367865TRLO0.1.1
09/04/2018	14:23:54	105	1970	LONX	00155367928TRLO0.1.1
09/04/2018	14:23:54	71	1970	LONX	00155367929TRLO0.1.1
09/04/2018	14:25:47	89	1970	LONX	00155368078TRLO0.1.1
09/04/2018	14:26:01	105	1969.5	LONX	00155368090TRLO0.1.1
09/04/2018	14:26:01	160	1969.5	LONX	00155368093TRLO0.1.1
09/04/2018	14:26:54	88	1969.5	LONX	00155368140TRLO0.1.1
09/04/2018	14:26:54	71	1969.5	LONX	00155368141TRLO0.1.1
09/04/2018	14:27:31	68	1969	LONX	00155368189TRLO0.1.1
09/04/2018	14:27:47	122	1968.5	LONX	00155368216TRLO0.1.1
09/04/2018	14:28:00	89	1968	LONX	00155368229TRLO0.1.1
09/04/2018	14:28:56	81	1968.5	LONX	00155368287TRLO0.1.1
09/04/2018	14:30:00	72	1968.5	LONX	00155368404TRLO0.1.1
09/04/2018	14:30:23	89	1969	LONX	00155368431TRLO0.1.1
09/04/2018	14:30:23	112	1969	LONX	00155368432TRLO0.1.1
09/04/2018	14:30:55	67	1969	LONX	00155368476TRLO0.1.1
09/04/2018	14:30:59	83	1968.5	LONX	00155368498TRLO0.1.1
09/04/2018	14:32:10	249	1969	LONX	00155368624TRLO0.1.1
09/04/2018	14:32:10	90	1969	LONX	00155368625TRLO0.1.1
09/04/2018	14:32:10	74	1969	LONX	00155368626TRLO0.1.1
09/04/2018	14:32:12	43	1968.5	LONX	00155368633TRLO0.1.1
09/04/2018	14:32:12	31	1968.5	LONX	00155368635TRLO0.1.1
09/04/2018	14:33:00	169	1968	LONX	00155368751TRLO0.1.1
09/04/2018	14:33:20	104	1967	LONX	00155368833TRLO0.1.1
09/04/2018	14:33:28	72	1966.5	LONX	00155368864TRLO0.1.1
09/04/2018	14:34:05	152	1967.5	LONX	00155368949TRLO0.1.1
09/04/2018	14:34:35	70	1967	LONX	00155368982TRLO0.1.1
09/04/2018	14:35:14	29	1967.5	LONX	00155369033TRLO0.1.1
09/04/2018	14:35:14	81	1967.5	LONX	00155369034TRLO0.1.1
09/04/2018	14:36:00	88	1968.5	LONX	00155369123TRLO0.1.1
09/04/2018	14:36:54	72	1970	LONX	00155369344TRLO0.1.1
09/04/2018	14:37:02	69	1969.5	LONX	00155369362TRLO0.1.1
09/04/2018	14:37:02	75	1969.5	LONX	00155369363TRLO0.1.1
09/04/2018	14:37:16	81	1969	LONX	00155369408TRLO0.1.1
09/04/2018	14:37:57	59	1969.5	LONX	00155369477TRLO0.1.1
09/04/2018	14:37:57	93	1969.5	LONX	00155369478TRLO0.1.1
09/04/2018	14:38:36	88	1968.5	LONX	00155369606TRLO0.1.1
09/04/2018	14:38:47	75	1968	LONX	00155369613TRLO0.1.1
09/04/2018	14:39:40	76	1967.5	LONX	00155369667TRLO0.1.1
09/04/2018	14:39:55	62	1967	LONX	00155369676TRLO0.1.1
09/04/2018	14:39:55	24	1967	LONX	00155369677TRLO0.1.1
09/04/2018	14:41:04	71	1968.5	LONX	00155369767TRLO0.1.1
09/04/2018	14:41:44	94	1968.5	LONX	00155369812TRLO0.1.1
09/04/2018	14:41:44	8	1968.5	LONX	00155369813TRLO0.1.1
09/04/2018	14:41:44	84	1968.5	LONX	00155369814TRLO0.1.1
09/04/2018	14:41:52	66	1968	LONX	00155369826TRLO0.1.1
09/04/2018	14:42:55	75	1968.5	LONX	00155369891TRLO0.1.1
09/04/2018	14:42:55	90	1968.5	LONX	00155369892TRLO0.1.1
09/04/2018	14:42:55	84	1968.5	LONX	00155369893TRLO0.1.1
09/04/2018	14:42:55	92	1968	LONX	00155369894TRLO0.1.1
09/04/2018	14:43:55	84	1969.5	LONX	00155369994TRLO0.1.1
09/04/2018	14:43:55	99	1969.5	LONX	00155369995TRLO0.1.1
09/04/2018	14:45:34	240	1971	LONX	00155370192TRLO0.1.1
09/04/2018	14:46:25	86	1972	LONX	00155370241TRLO0.1.1
09/04/2018	14:46:34	150	1971.5	LONX	00155370258TRLO0.1.1
09/04/2018	14:46:34	87	1971.5	LONX	00155370259TRLO0.1.1
09/04/2018	14:46:39	63	1971	LONX	00155370268TRLO0.1.1
09/04/2018	14:47:56	9	1974.5	LONX	00155370415TRLO0.1.1
09/04/2018	14:47:57	135	1974.5	LONX	00155370417TRLO0.1.1
09/04/2018	14:48:23	86	1973.5	LONX	00155370443TRLO0.1.1
09/04/2018	14:48:23	78	1973.5	LONX	00155370444TRLO0.1.1
09/04/2018	14:48:23	86	1973	LONX	00155370445TRLO0.1.1
09/04/2018	14:49:50	73	1974	LONX	00155370590TRLO0.1.1
09/04/2018	14:50:12	70	1974	LONX	00155370623TRLO0.1.1
09/04/2018	14:50:45	57	1975	LONX	00155370699TRLO0.1.1
09/04/2018	14:50:45	21	1975	LONX	00155370700TRLO0.1.1
09/04/2018	14:50:45	261	1975	LONX	00155370701TRLO0.1.1
09/04/2018	14:51:10	96	1974.5	LONX	00155370752TRLO0.1.1
09/04/2018	14:52:57	331	1975.5	LONX	00155371004TRLO0.1.1
09/04/2018	14:53:01	19	1975.5	LONX	00155371011TRLO0.1.1
09/04/2018	14:54:13	71	1977	LONX	00155371149TRLO0.1.1
09/04/2018	14:54:13	109	1976.5	LONX	00155371151TRLO0.1.1
09/04/2018	14:54:13	63	1976.5	LONX	00155371152TRLO0.1.1
09/04/2018	14:54:13	160	1976.5	LONX	00155371153TRLO0.1.1
09/04/2018	14:55:57	81	1977	LONX	00155371341TRLO0.1.1
09/04/2018	14:56:17	7	1977.5	LONX	00155371374TRLO0.1.1
09/04/2018	14:56:17	209	1977.5	LONX	00155371375TRLO0.1.1
09/04/2018	14:56:20	76	1977.5	LONX	00155371384TRLO0.1.1
09/04/2018	14:56:20	76	1977.5	LONX	00155371385TRLO0.1.1
09/04/2018	14:57:03	91	1977	LONX	00155371465TRLO0.1.1
09/04/2018	14:57:55	85	1978.5	LONX	00155371606TRLO0.1.1
09/04/2018	14:57:55	85	1978.5	LONX	00155371607TRLO0.1.1
09/04/2018	14:58:56	7	1979.5	LONX	00155371726TRLO0.1.1
09/04/2018	14:58:56	221	1979.5	LONX	00155371727TRLO0.1.1
09/04/2018	14:59:05	95	1979	LONX	00155371744TRLO0.1.1
09/04/2018	14:59:10	75	1978.5	LONX	00155371762TRLO0.1.1
09/04/2018	14:59:54	109	1977.5	LONX	00155371885TRLO0.1.1
09/04/2018	15:00:59	210	1977	LONX	00155372312TRLO0.1.1
09/04/2018	15:01:11	13	1976.5	LONX	00155372341TRLO0.1.1
09/04/2018	15:01:11	58	1976.5	LONX	00155372342TRLO0.1.1
09/04/2018	15:01:11	46	1976.5	LONX	00155372343TRLO0.1.1
09/04/2018	15:01:11	91	1976.5	LONX	00155372344TRLO0.1.1
09/04/2018	15:02:27	89	1976.5	LONX	00155372501TRLO0.1.1
09/04/2018	15:02:27	94	1976.5	LONX	00155372502TRLO0.1.1
09/04/2018	15:02:56	89	1976.5	LONX	00155372555TRLO0.1.1
09/04/2018	15:03:19	78	1976	LONX	00155372599TRLO0.1.1
09/04/2018	15:03:43	87	1975.5	LONX	00155372630TRLO0.1.1
09/04/2018	15:03:43	78	1975.5	LONX	00155372631TRLO0.1.1
09/04/2018	15:03:44	75	1975	LONX	00155372637TRLO0.1.1
09/04/2018	15:04:49	75	1975	LONX	00155372740TRLO0.1.1
09/04/2018	15:04:49	78	1975	LONX	00155372741TRLO0.1.1
09/04/2018	15:05:39	150	1977.5	LONX	00155372835TRLO0.1.1
09/04/2018	15:05:39	90	1977.5	LONX	00155372836TRLO0.1.1
09/04/2018	15:05:39	69	1977	LONX	00155372837TRLO0.1.1
09/04/2018	15:05:40	3	1977	LONX	00155372838TRLO0.1.1
09/04/2018	15:06:15	104	1977.5	LONX	00155372928TRLO0.1.1
09/04/2018	15:06:15	68	1977	LONX	00155372929TRLO0.1.1
09/04/2018	15:07:34	170	1976	LONX	00155373026TRLO0.1.1
09/04/2018	15:07:41	90	1975.5	LONX	00155373033TRLO0.1.1
09/04/2018	15:07:41	60	1975	LONX	00155373034TRLO0.1.1
09/04/2018	15:08:02	120	1974.5	LONX	00155373047TRLO0.1.1
09/04/2018	15:09:47	73	1975	LONX	00155373199TRLO0.1.1
09/04/2018	15:09:47	150	1975	LONX	00155373200TRLO0.1.1
09/04/2018	15:09:47	67	1975	LONX	00155373201TRLO0.1.1
09/04/2018	15:09:47	74	1975	LONX	00155373202TRLO0.1.1
09/04/2018	15:10:44	81	1976	LONX	00155373290TRLO0.1.1
09/04/2018	15:11:03	222	1976	LONX	00155373323TRLO0.1.1
09/04/2018	15:11:26	69	1975	LONX	00155373346TRLO0.1.1
09/04/2018	15:11:26	78	1975	LONX	00155373347TRLO0.1.1
09/04/2018	15:11:29	83	1974.5	LONX	00155373351TRLO0.1.1
09/04/2018	15:12:02	99	1974	LONX	00155373382TRLO0.1.1
09/04/2018	15:13:14	98	1974.5	LONX	00155373456TRLO0.1.1
09/04/2018	15:13:14	82	1974.5	LONX	00155373457TRLO0.1.1
09/04/2018	15:13:45	76	1974.5	LONX	00155373486TRLO0.1.1
09/04/2018	15:13:45	66	1974	LONX	00155373487TRLO0.1.1
09/04/2018	15:14:09	71	1974	LONX	00155373536TRLO0.1.1
09/04/2018	15:14:25	90	1973.5	LONX	00155373549TRLO0.1.1
09/04/2018	15:14:56	5	1973.5	LONX	00155373579TRLO0.1.1
09/04/2018	15:14:56	76	1973.5	LONX	00155373580TRLO0.1.1
09/04/2018	15:15:14	82	1973.5	LONX	00155373605TRLO0.1.1
09/04/2018	15:16:18	380	1974.5	LONX	00155373724TRLO0.1.1
09/04/2018	15:17:00	210	1976.5	LONX	00155373803TRLO0.1.1
09/04/2018	15:17:00	81	1976.5	LONX	00155373804TRLO0.1.1
09/04/2018	15:17:00	81	1976.5	LONX	00155373805TRLO0.1.1
09/04/2018	15:17:35	125	1976.5	LONX	00155373902TRLO0.1.1
09/04/2018	15:18:37	103	1976	LONX	00155374055TRLO0.1.1
09/04/2018	15:18:37	80	1976	LONX	00155374056TRLO0.1.1
09/04/2018	15:18:37	80	1976	LONX	00155374058TRLO0.1.1
09/04/2018	15:20:03	35	1976.5	LONX	00155374205TRLO0.1.1
09/04/2018	15:20:03	113	1976.5	LONX	00155374206TRLO0.1.1
09/04/2018	15:20:03	77	1976.5	LONX	00155374207TRLO0.1.1
09/04/2018	15:20:03	77	1976.5	LONX	00155374208TRLO0.1.1
09/04/2018	15:20:03	70	1976.5	LONX	00155374209TRLO0.1.1
09/04/2018	15:21:05	118	1976	LONX	00155374424TRLO0.1.1
09/04/2018	15:21:38	44	1976.5	LONX	00155374491TRLO0.1.1
09/04/2018	15:21:38	45	1976.5	LONX	00155374492TRLO0.1.1
09/04/2018	15:21:51	83	1976	LONX	00155374513TRLO0.1.1
09/04/2018	15:21:51	246	1976	LONX	00155374514TRLO0.1.1
09/04/2018	15:22:44	77	1977	LONX	00155374625TRLO0.1.1
09/04/2018	15:22:44	75	1977	LONX	00155374626TRLO0.1.1
09/04/2018	15:22:44	74	1977	LONX	00155374627TRLO0.1.1
09/04/2018	15:22:44	1	1977	LONX	00155374628TRLO0.1.1
09/04/2018	15:24:30	328	1977.5	LONX	00155374788TRLO0.1.1
09/04/2018	15:24:30	21	1977.5	LONX	00155374789TRLO0.1.1
09/04/2018	15:24:30	19	1977.5	LONX	00155374790TRLO0.1.1
09/04/2018	15:24:30	46	1977.5	LONX	00155374791TRLO0.1.1
09/04/2018	15:24:30	21	1977.5	LONX	00155374792TRLO0.1.1
09/04/2018	15:24:34	107	1977	LONX	00155374802TRLO0.1.1
09/04/2018	15:24:34	61	1976.5	LONX	00155374803TRLO0.1.1
09/04/2018	15:25:36	216	1978	LONX	00155374880TRLO0.1.1
09/04/2018	15:26:00	71	1977	LONX	00155374928TRLO0.1.1
09/04/2018	15:26:00	75	1977	LONX	00155374934TRLO0.1.1
09/04/2018	15:26:00	2	1977	LONX	00155374937TRLO0.1.1
09/04/2018	15:27:24	74	1978.5	LONX	00155375130TRLO0.1.1
09/04/2018	15:27:24	13	1978.5	LONX	00155375131TRLO0.1.1
09/04/2018	15:27:24	299	1978.5	LONX	00155375132TRLO0.1.1
09/04/2018	15:28:17	74	1979	LONX	00155375284TRLO0.1.1
09/04/2018	15:28:17	83	1978.5	LONX	00155375285TRLO0.1.1
09/04/2018	15:28:17	79	1978.5	LONX	00155375286TRLO0.1.1
09/04/2018	15:28:54	15	1978.5	LONX	00155375346TRLO0.1.1
09/04/2018	15:28:54	70	1978.5	LONX	00155375347TRLO0.1.1
09/04/2018	15:28:54	74	1978.5	LONX	00155375348TRLO0.1.1
09/04/2018	15:28:54	79	1978.5	LONX	00155375349TRLO0.1.1
09/04/2018	15:29:59	72	1980	LONX	00155375435TRLO0.1.1
09/04/2018	15:30:00	13	1979.5	LONX	00155375451TRLO0.1.1
09/04/2018	15:30:00	245	1979.5	LONX	00155375452TRLO0.1.1
09/04/2018	15:30:57	33	1979.5	LONX	00155375552TRLO0.1.1
09/04/2018	15:30:57	5	1979.5	LONX	00155375553TRLO0.1.1
09/04/2018	15:30:57	33	1979.5	LONX	00155375554TRLO0.1.1
09/04/2018	15:31:27	77	1979.5	LONX	00155375599TRLO0.1.1
09/04/2018	15:31:27	77	1979.5	LONX	00155375600TRLO0.1.1
09/04/2018	15:31:49	4	1979.5	LONX	00155375663TRLO0.1.1
09/04/2018	15:31:49	174	1979.5	LONX	00155375664TRLO0.1.1
09/04/2018	15:31:49	89	1979.5	LONX	00155375665TRLO0.1.1
09/04/2018	15:31:49	75	1979.5	LONX	00155375666TRLO0.1.1
09/04/2018	15:32:21	72	1980	LONX	00155375729TRLO0.1.1
09/04/2018	15:32:54	78	1981	LONX	00155375784TRLO0.1.1
09/04/2018	15:32:54	107	1981	LONX	00155375785TRLO0.1.1
09/04/2018	15:32:54	82	1981	LONX	00155375786TRLO0.1.1
09/04/2018	15:33:10	61	1980.5	LONX	00155375799TRLO0.1.1
09/04/2018	15:33:37	70	1980	LONX	00155375830TRLO0.1.1
09/04/2018	15:33:37	75	1980	LONX	00155375832TRLO0.1.1
09/04/2018	15:33:45	23	1979.5	LONX	00155375837TRLO0.1.1
09/04/2018	15:33:45	53	1979.5	LONX	00155375838TRLO0.1.1
09/04/2018	15:33:50	77	1979	LONX	00155375852TRLO0.1.1
09/04/2018	15:35:09	80	1980.5	LONX	00155375960TRLO0.1.1
09/04/2018	15:35:11	16	1980.5	LONX	00155375974TRLO0.1.1
09/04/2018	15:35:11	60	1980.5	LONX	00155375975TRLO0.1.1
09/04/2018	15:35:43	5	1980.5	LONX	00155376047TRLO0.1.1
09/04/2018	15:35:43	147	1980.5	LONX	00155376048TRLO0.1.1
09/04/2018	15:35:43	87	1980.5	LONX	00155376049TRLO0.1.1
09/04/2018	15:35:43	74	1980.5	LONX	00155376050TRLO0.1.1
09/04/2018	15:35:47	76	1980	LONX	00155376064TRLO0.1.1
09/04/2018	15:37:35	102	1981	LONX	00155376255TRLO0.1.1
09/04/2018	15:37:36	432	1981	LONX	00155376259TRLO0.1.1
09/04/2018	15:37:36	50	1981	LONX	00155376262TRLO0.1.1
09/04/2018	15:37:36	39	1981	LONX	00155376265TRLO0.1.1
09/04/2018	15:37:36	58	1980.5	LONX	00155376266TRLO0.1.1
09/04/2018	15:38:50	142	1982	LONX	00155376433TRLO0.1.1
09/04/2018	15:38:51	70	1982	LONX	00155376434TRLO0.1.1
09/04/2018	15:38:51	69	1981.5	LONX	00155376435TRLO0.1.1
09/04/2018	15:39:02	5	1981	LONX	00155376465TRLO0.1.1
09/04/2018	15:39:02	73	1981	LONX	00155376466TRLO0.1.1
09/04/2018	15:39:02	5	1981	LONX	00155376467TRLO0.1.1
09/04/2018	15:39:44	153	1979.5	LONX	00155376573TRLO0.1.1
09/04/2018	15:39:44	86	1979.5	LONX	00155376574TRLO0.1.1
09/04/2018	15:39:44	70	1979.5	LONX	00155376575TRLO0.1.1
09/04/2018	15:41:29	79	1981	LONX	00155376775TRLO0.1.1
09/04/2018	15:41:29	180	1981	LONX	00155376776TRLO0.1.1
09/04/2018	15:41:29	79	1981	LONX	00155376777TRLO0.1.1
09/04/2018	15:41:29	72	1981	LONX	00155376778TRLO0.1.1
09/04/2018	15:41:29	83	1981	LONX	00155376779TRLO0.1.1
09/04/2018	15:41:29	72	1981	LONX	00155376780TRLO0.1.1
09/04/2018	15:41:54	73	1980.5	LONX	00155376819TRLO0.1.1
09/04/2018	15:42:49	134	1982.5	LONX	00155376949TRLO0.1.1
09/04/2018	15:42:49	94	1982.5	LONX	00155376950TRLO0.1.1
09/04/2018	15:43:22	59	1983	LONX	00155376989TRLO0.1.1
09/04/2018	15:43:22	20	1983	LONX	00155376990TRLO0.1.1
09/04/2018	15:43:22	7	1983	LONX	00155376991TRLO0.1.1
09/04/2018	15:43:22	65	1983	LONX	00155376992TRLO0.1.1
09/04/2018	15:43:22	7	1983	LONX	00155376993TRLO0.1.1
09/04/2018	15:44:06	72	1983	LONX	00155377068TRLO0.1.1
09/04/2018	15:44:07	75	1983	LONX	00155377074TRLO0.1.1
09/04/2018	15:44:21	78	1982.5	LONX	00155377082TRLO0.1.1
09/04/2018	15:45:10	78	1983.5	LONX	00155377149TRLO0.1.1
09/04/2018	15:46:15	75	1985	LONX	00155377290TRLO0.1.1
09/04/2018	15:46:15	487	1985	LONX	00155377291TRLO0.1.1
09/04/2018	15:46:15	263	1985	LONX	00155377292TRLO0.1.1
09/04/2018	15:46:32	70	1984.5	LONX	00155377312TRLO0.1.1
09/04/2018	15:46:57	98	1984.5	LONX	00155377323TRLO0.1.1
09/04/2018	15:46:57	2	1984.5	LONX	00155377324TRLO0.1.1
09/04/2018	15:46:57	80	1984.5	LONX	00155377325TRLO0.1.1
09/04/2018	15:47:17	62	1984	LONX	00155377358TRLO0.1.1
09/04/2018	15:47:59	72	1983.5	LONX	00155377472TRLO0.1.1
09/04/2018	15:47:59	89	1983.5	LONX	00155377475TRLO0.1.1
09/04/2018	15:47:59	90	1983.5	LONX	00155377479TRLO0.1.1
09/04/2018	15:47:59	89	1983.5	LONX	00155377483TRLO0.1.1
09/04/2018	15:49:14	21	1984	LONX	00155377615TRLO0.1.1
09/04/2018	15:49:25	316	1984	LONX	00155377625TRLO0.1.1
09/04/2018	15:49:25	64	1984	LONX	00155377626TRLO0.1.1
09/04/2018	15:49:25	16	1984	LONX	00155377627TRLO0.1.1
09/04/2018	15:49:26	78	1983.5	LONX	00155377632TRLO0.1.1
09/04/2018	15:50:32	81	1984.5	LONX	00155377735TRLO0.1.1
09/04/2018	15:50:32	14	1984.5	LONX	00155377736TRLO0.1.1
09/04/2018	15:50:32	264	1984.5	LONX	00155377737TRLO0.1.1
09/04/2018	15:50:32	86	1985	LONX	00155377738TRLO0.1.1
09/04/2018	15:52:04	237	1986	LONX	00155377928TRLO0.1.1
09/04/2018	15:52:04	90	1986	LONX	00155377929TRLO0.1.1
09/04/2018	15:52:04	87	1986	LONX	00155377930TRLO0.1.1
09/04/2018	15:52:04	83	1986	LONX	00155377931TRLO0.1.1
09/04/2018	15:52:11	99	1984.5	LONX	00155377939TRLO0.1.1
09/04/2018	15:52:26	112	1983.5	LONX	00155377969TRLO0.1.1
09/04/2018	15:53:51	210	1983	LONX	00155378082TRLO0.1.1
09/04/2018	15:53:51	73	1983	LONX	00155378085TRLO0.1.1
09/04/2018	15:53:51	67	1983	LONX	00155378087TRLO0.1.1
09/04/2018	15:53:51	6	1983	LONX	00155378088TRLO0.1.1
09/04/2018	15:53:51	84	1983	LONX	00155378090TRLO0.1.1
09/04/2018	15:54:20	31	1982.5	LONX	00155378149TRLO0.1.1
09/04/2018	15:54:20	9	1982.5	LONX	00155378150TRLO0.1.1
09/04/2018	15:54:20	10	1982.5	LONX	00155378151TRLO0.1.1
09/04/2018	15:54:20	12	1982.5	LONX	00155378152TRLO0.1.1
09/04/2018	15:54:20	9	1982.5	LONX	00155378153TRLO0.1.1
09/04/2018	15:54:36	3	1982	LONX	00155378193TRLO0.1.1
09/04/2018	15:54:36	87	1982	LONX	00155378194TRLO0.1.1
09/04/2018	15:54:36	84	1982	LONX	00155378195TRLO0.1.1
09/04/2018	15:55:16	74	1982	LONX	00155378252TRLO0.1.1
09/04/2018	15:55:45	74	1982	LONX	00155378292TRLO0.1.1
09/04/2018	15:55:45	174	1982	LONX	00155378293TRLO0.1.1
09/04/2018	15:55:45	87	1982	LONX	00155378294TRLO0.1.1
09/04/2018	15:55:59	23	1981.5	LONX	00155378312TRLO0.1.1
09/04/2018	15:56:52	76	1981.5	LONX	00155378403TRLO0.1.1
09/04/2018	15:56:52	76	1981.5	LONX	00155378404TRLO0.1.1
09/04/2018	15:56:52	219	1981.5	LONX	00155378405TRLO0.1.1
09/04/2018	15:57:33	172	1981.5	LONX	00155378498TRLO0.1.1
09/04/2018	15:57:33	90	1981.5	LONX	00155378499TRLO0.1.1
09/04/2018	15:57:33	71	1981.5	LONX	00155378500TRLO0.1.1
09/04/2018	15:58:08	87	1980.5	LONX	00155378565TRLO0.1.1
09/04/2018	15:58:08	154	1980.5	LONX	00155378566TRLO0.1.1
09/04/2018	15:58:19	84	1979	LONX	00155378575TRLO0.1.1
09/04/2018	15:59:45	75	1979.5	LONX	00155378761TRLO0.1.1
09/04/2018	15:59:45	75	1979.5	LONX	00155378762TRLO0.1.1
09/04/2018	15:59:45	78	1979.5	LONX	00155378763TRLO0.1.1
09/04/2018	15:59:45	75	1979.5	LONX	00155378764TRLO0.1.1
09/04/2018	15:59:45	72	1979.5	LONX	00155378765TRLO0.1.1
09/04/2018	15:59:45	89	1979.5	LONX	00155378766TRLO0.1.1
09/04/2018	15:59:45	70	1979.5	LONX	00155378769TRLO0.1.1
09/04/2018	16:00:30	164	1980.5	LONX	00155378929TRLO0.1.1
09/04/2018	16:00:33	79	1980	LONX	00155378937TRLO0.1.1
09/04/2018	16:00:55	71	1980.5	LONX	00155378990TRLO0.1.1
09/04/2018	16:00:55	71	1980.5	LONX	00155378991TRLO0.1.1
09/04/2018	16:02:26	83	1981	LONX	00155379205TRLO0.1.1
09/04/2018	16:02:26	504	1981	LONX	00155379206TRLO0.1.1
09/04/2018	16:02:26	84	1981	LONX	00155379207TRLO0.1.1
09/04/2018	16:03:10	73	1981.5	LONX	00155379335TRLO0.1.1
09/04/2018	16:03:10	87	1981.5	LONX	00155379336TRLO0.1.1
09/04/2018	16:03:10	87	1981.5	LONX	00155379337TRLO0.1.1
09/04/2018	16:03:23	73	1980.5	LONX	00155379344TRLO0.1.1
09/04/2018	16:04:21	282	1982	LONX	00155379418TRLO0.1.1
09/04/2018	16:04:21	62	1982	LONX	00155379419TRLO0.1.1
09/04/2018	16:04:21	86	1982	LONX	00155379420TRLO0.1.1
09/04/2018	16:05:00	128	1980.5	LONX	00155379451TRLO0.1.1
09/04/2018	16:05:00	49	1980.5	LONX	00155379452TRLO0.1.1
09/04/2018	16:05:04	39	1980.5	LONX	00155379459TRLO0.1.1
09/04/2018	16:05:04	83	1980.5	LONX	00155379460TRLO0.1.1
09/04/2018	16:05:57	71	1980.5	LONX	00155379513TRLO0.1.1
09/04/2018	16:05:57	86	1980.5	LONX	00155379515TRLO0.1.1
09/04/2018	16:05:57	88	1980.5	LONX	00155379516TRLO0.1.1
09/04/2018	16:05:57	89	1980.5	LONX	00155379517TRLO0.1.1
09/04/2018	16:06:47	70	1979.5	LONX	00155379574TRLO0.1.1
09/04/2018	16:06:47	70	1979.5	LONX	00155379576TRLO0.1.1
09/04/2018	16:06:59	178	1980	LONX	00155379585TRLO0.1.1
09/04/2018	16:06:59	89	1980	LONX	00155379586TRLO0.1.1
09/04/2018	16:07:18	145	1979	LONX	00155379606TRLO0.1.1
09/04/2018	16:07:18	75	1979	LONX	00155379607TRLO0.1.1
09/04/2018	16:07:50	80	1977.5	LONX	00155379671TRLO0.1.1
09/04/2018	16:07:50	72	1977.5	LONX	00155379673TRLO0.1.1
09/04/2018	16:07:50	73	1977.5	LONX	00155379674TRLO0.1.1
09/04/2018	16:08:19	70	1976.5	LONX	00155379754TRLO0.1.1
09/04/2018	16:08:19	84	1976.5	LONX	00155379755TRLO0.1.1
09/04/2018	16:08:37	128	1976.5	LONX	00155379778TRLO0.1.1
09/04/2018	16:08:51	86	1976	LONX	00155379822TRLO0.1.1
09/04/2018	16:09:53	70	1977	LONX	00155379898TRLO0.1.1
09/04/2018	16:10:07	81	1978	LONX	00155379913TRLO0.1.1
09/04/2018	16:10:08	77	1978	LONX	00155379914TRLO0.1.1
09/04/2018	16:10:10	308	1978	LONX	00155379916TRLO0.1.1
09/04/2018	16:10:15	78	1977	LONX	00155379935TRLO0.1.1
09/04/2018	16:11:00	85	1977	LONX	00155379984TRLO0.1.1
09/04/2018	16:11:00	85	1977	LONX	00155379985TRLO0.1.1
09/04/2018	16:11:00	90	1977	LONX	00155379986TRLO0.1.1
09/04/2018	16:11:15	83	1977.5	LONX	00155380014TRLO0.1.1
09/04/2018	16:11:15	3	1977.5	LONX	00155380015TRLO0.1.1
09/04/2018	16:11:15	79	1977.5	LONX	00155380016TRLO0.1.1
09/04/2018	16:12:05	79	1977.5	LONX	00155380089TRLO0.1.1
09/04/2018	16:12:28	79	1977.5	LONX	00155380124TRLO0.1.1
09/04/2018	16:12:28	228	1977.5	LONX	00155380125TRLO0.1.1
09/04/2018	16:12:28	72	1977	LONX	00155380126TRLO0.1.1
09/04/2018	16:12:55	75	1976.5	LONX	00155380177TRLO0.1.1
09/04/2018	16:12:55	88	1976.5	LONX	00155380178TRLO0.1.1
09/04/2018	16:13:32	103	1978	LONX	00155380223TRLO0.1.1
09/04/2018	16:13:32	213	1978	LONX	00155380224TRLO0.1.1
09/04/2018	16:14:03	89	1977.5	LONX	00155380297TRLO0.1.1
09/04/2018	16:14:03	73	1977.5	LONX	00155380298TRLO0.1.1
09/04/2018	16:14:03	72	1977.5	LONX	00155380299TRLO0.1.1
09/04/2018	16:14:03	73	1977.5	LONX	00155380300TRLO0.1.1
09/04/2018	16:15:10	248	1979	LONX	00155380368TRLO0.1.1
09/04/2018	16:15:10	104	1979	LONX	00155380369TRLO0.1.1
09/04/2018	16:15:10	250	1979	LONX	00155380370TRLO0.1.1
09/04/2018	16:15:10	465	1979	LONX	00155380371TRLO0.1.1
09/04/2018	16:15:28	420	1978.5	LONX	00155380405TRLO0.1.1
09/04/2018	16:16:57	318	1979	LONX	00155380544TRLO0.1.1
09/04/2018	16:16:57	96	1979	LONX	00155380545TRLO0.1.1
09/04/2018	16:16:57	282	1978.5	LONX	00155380546TRLO0.1.1
09/04/2018	16:16:57	82	1978.5	LONX	00155380547TRLO0.1.1
09/04/2018	16:18:00	137	1978	LONX	00155380632TRLO0.1.1
09/04/2018	16:18:00	80	1978	LONX	00155380633TRLO0.1.1
09/04/2018	16:19:02	309	1979	LONX	00155380834TRLO0.1.1
09/04/2018	16:21:07	670	1979	LONX	00155381106TRLO0.1.1
09/04/2018	16:21:07	52	1979	LONX	00155381107TRLO0.1.1
09/04/2018	16:21:08	213	1979	LONX	00155381108TRLO0.1.1
09/04/2018	16:23:34	72	1979	LONX	00155381363TRLO0.1.1
09/04/2018	16:23:34	81	1979	LONX	00155381364TRLO0.1.1
09/04/2018	16:23:34	428	1979	LONX	00155381365TRLO0.1.1
09/04/2018	16:23:34	104	1979	LONX	00155381366TRLO0.1.1
09/04/2018	16:23:34	142	1979	LONX	00155381367TRLO0.1.1
09/04/2018	16:23:34	79	1979	LONX	00155381368TRLO0.1.1
09/04/2018	16:25:17	176	1980	LONX	00155381600TRLO0.1.1
09/04/2018	16:25:17	23	1980	LONX	00155381602TRLO0.1.1
09/04/2018	16:25:17	142	1980	LONX	00155381603TRLO0.1.1
09/04/2018	16:25:17	35	1980	LONX	00155381604TRLO0.1.1
09/04/2018	16:25:17	126	1980	LONX	00155381605TRLO0.1.1
09/04/2018	16:25:17	15	1980	LONX	00155381606TRLO0.1.1
09/04/2018	16:25:18	324	1980	LONX	00155381614TRLO0.1.1
09/04/2018	16:25:52	190	1979.5	LONX	00155381664TRLO0.1.1
09/04/2018	16:25:58	117	1979.5	LONX	00155381667TRLO0.1.1
09/04/2018	16:26:05	326	1979.5	LONX	00155381674TRLO0.1.1
09/04/2018	16:26:07	19	1979.5	LONX	00155381680TRLO0.1.1
09/04/2018	16:26:33	2	1979.5	LONX	00155381722TRLO0.1.1
09/04/2018	16:26:55	80	1980	LONX	00155381771TRLO0.1.1
09/04/2018	16:26:55	326	1980	LONX	00155381773TRLO0.1.1
09/04/2018	16:26:55	115	1980	LONX	00155381775TRLO0.1.1
09/04/2018	16:27:31	200	1980	LONX	00155381874TRLO0.1.1
09/04/2018	16:27:36	159	1980	LONX	00155381886TRLO0.1.1
09/04/2018	16:27:36	12	1980	LONX	00155381887TRLO0.1.1
09/04/2018	16:27:37	191	1979.5	LONX	00155381891TRLO0.1.1
09/04/2018	16:27:39	91	1979.5	LONX	00155381902TRLO0.1.1
09/04/2018	16:28:02	101	1979.5	LONX	00155381952TRLO0.1.1
09/04/2018	16:28:44	24	1979	LONX	00155382111TRLO0.1.1

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

POSFKCDDABKDQQK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53