Skip to Navigation
Skip to Content

Digital Look

Digital Look

Welcome to Digital Look++,
you are not logged in

Advanced Search | Company A-Z | Feedback

Level 2

Expert analysis, Level 2, Real Time data and more for less than £1 a day with Research Plus

Company Announcements

Transaction in Own Shares

Related Companies

By LSE RNS

RNS Number : 8280I

Ashtead Group PLC

23 March 2018

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 23 March 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: 23 March 2018

Average price paid per share: 1,902.9300 pence

Lowest price paid per share: 1,869.5000 pence

Highest price paid per share: 1,929.5000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 493,355,212 (excluding Treasury shares), and the company will hold 5,870,500 ordinary shares in Treasury.

The figure of 493,355,212 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
23/03/2018	08:01:12	97	1895.5	LONX	00154594861TRLO0.1.1
23/03/2018	08:01:12	63	1895.5	LONX	00154594862TRLO0.1.1
23/03/2018	08:02:28	107	1893	LONX	00154595132TRLO0.1.1
23/03/2018	08:02:41	108	1891	LONX	00154595166TRLO0.1.1
23/03/2018	08:02:55	99	1891.5	LONX	00154595187TRLO0.1.1
23/03/2018	08:04:00	135	1894.5	LONX	00154595478TRLO0.1.1
23/03/2018	08:04:41	101	1891	LONX	00154595534TRLO0.1.1
23/03/2018	08:05:28	91	1891	LONX	00154595684TRLO0.1.1
23/03/2018	08:06:50	216	1895.5	LONX	00154595819TRLO0.1.1
23/03/2018	08:06:50	117	1895	LONX	00154595820TRLO0.1.1
23/03/2018	08:07:11	73	1891.5	LONX	00154595868TRLO0.1.1
23/03/2018	08:07:42	128	1889	LONX	00154595964TRLO0.1.1
23/03/2018	08:10:02	183	1894	LONX	00154596352TRLO0.1.1
23/03/2018	08:10:05	192	1893.5	LONX	00154596365TRLO0.1.1
23/03/2018	08:10:37	62	1892	LONX	00154596440TRLO0.1.1
23/03/2018	08:11:50	39	1895.5	LONX	00154596582TRLO0.1.1
23/03/2018	08:11:50	109	1895.5	LONX	00154596583TRLO0.1.1
23/03/2018	08:11:50	132	1895	LONX	00154596584TRLO0.1.1
23/03/2018	08:12:10	108	1895	LONX	00154596618TRLO0.1.1
23/03/2018	08:13:28	99	1895	LONX	00154596704TRLO0.1.1
23/03/2018	08:13:28	66	1894.5	LONX	00154596705TRLO0.1.1
23/03/2018	08:13:43	89	1893.5	LONX	00154596727TRLO0.1.1
23/03/2018	08:14:41	110	1891	LONX	00154596811TRLO0.1.1
23/03/2018	08:14:58	68	1890.5	LONX	00154596841TRLO0.1.1
23/03/2018	08:15:21	43	1888	LONX	00154596868TRLO0.1.1
23/03/2018	08:15:21	65	1888	LONX	00154596869TRLO0.1.1
23/03/2018	08:16:17	94	1889.5	LONX	00154596970TRLO0.1.1
23/03/2018	08:16:36	117	1889	LONX	00154597028TRLO0.1.1
23/03/2018	08:17:01	95	1887.5	LONX	00154597067TRLO0.1.1
23/03/2018	08:17:01	39	1887.5	LONX	00154597068TRLO0.1.1
23/03/2018	08:18:04	153	1887	LONX	00154597259TRLO0.1.1
23/03/2018	08:19:37	192	1885	LONX	00154597398TRLO0.1.1
23/03/2018	08:20:15	119	1885.5	LONX	00154597548TRLO0.1.1
23/03/2018	08:20:15	125	1885	LONX	00154597549TRLO0.1.1
23/03/2018	08:20:45	79	1884.5	LONX	00154597617TRLO0.1.1
23/03/2018	08:21:19	34	1884	LONX	00154597687TRLO0.1.1
23/03/2018	08:21:19	61	1884	LONX	00154597688TRLO0.1.1
23/03/2018	08:21:19	8	1884	LONX	00154597689TRLO0.1.1
23/03/2018	08:22:01	67	1882	LONX	00154597739TRLO0.1.1
23/03/2018	08:22:01	77	1881.5	LONX	00154597740TRLO0.1.1
23/03/2018	08:22:52	88	1877	LONX	00154597787TRLO0.1.1
23/03/2018	08:23:26	102	1876.5	LONX	00154597824TRLO0.1.1
23/03/2018	08:24:18	139	1874	LONX	00154597929TRLO0.1.1
23/03/2018	08:24:53	30	1873.5	LONX	00154597949TRLO0.1.1
23/03/2018	08:25:02	67	1873.5	LONX	00154597975TRLO0.1.1
23/03/2018	08:25:17	128	1872	LONX	00154597992TRLO0.1.1
23/03/2018	08:26:27	104	1874.5	LONX	00154598080TRLO0.1.1
23/03/2018	08:26:27	80	1874	LONX	00154598081TRLO0.1.1
23/03/2018	08:27:02	132	1873.5	LONX	00154598115TRLO0.1.1
23/03/2018	08:28:05	107	1878	LONX	00154598185TRLO0.1.1
23/03/2018	08:28:51	135	1880.5	LONX	00154598268TRLO0.1.1
23/03/2018	08:28:57	154	1880	LONX	00154598274TRLO0.1.1
23/03/2018	08:29:27	102	1879.5	LONX	00154598336TRLO0.1.1
23/03/2018	08:30:07	144	1880	LONX	00154598393TRLO0.1.1
23/03/2018	08:32:10	172	1879.5	LONX	00154598611TRLO0.1.1
23/03/2018	08:32:16	11	1879	LONX	00154598623TRLO0.1.1
23/03/2018	08:32:16	177	1879	LONX	00154598624TRLO0.1.1
23/03/2018	08:33:20	99	1880.5	LONX	00154598743TRLO0.1.1
23/03/2018	08:33:48	19	1880	LONX	00154598770TRLO0.1.1
23/03/2018	08:33:48	98	1880	LONX	00154598771TRLO0.1.1
23/03/2018	08:34:15	102	1880	LONX	00154598805TRLO0.1.1
23/03/2018	08:34:49	66	1879.5	LONX	00154598890TRLO0.1.1
23/03/2018	08:35:08	104	1879	LONX	00154598938TRLO0.1.1
23/03/2018	08:35:28	80	1877	LONX	00154598967TRLO0.1.1
23/03/2018	08:36:17	17	1878	LONX	00154599036TRLO0.1.1
23/03/2018	08:36:17	92	1878	LONX	00154599037TRLO0.1.1
23/03/2018	08:36:38	71	1877.5	LONX	00154599064TRLO0.1.1
23/03/2018	08:36:45	140	1876.5	LONX	00154599067TRLO0.1.1
23/03/2018	08:37:47	86	1875	LONX	00154599182TRLO0.1.1
23/03/2018	08:38:39	146	1875.5	LONX	00154599252TRLO0.1.1
23/03/2018	08:39:35	148	1877.5	LONX	00154599311TRLO0.1.1
23/03/2018	08:39:56	138	1877	LONX	00154599389TRLO0.1.1
23/03/2018	08:41:20	186	1879	LONX	00154599492TRLO0.1.1
23/03/2018	08:41:49	136	1878.5	LONX	00154599553TRLO0.1.1
23/03/2018	08:43:04	199	1877.5	LONX	00154599643TRLO0.1.1
23/03/2018	08:43:20	118	1877	LONX	00154599653TRLO0.1.1
23/03/2018	08:43:23	40	1877	LONX	00154599655TRLO0.1.1
23/03/2018	08:43:32	75	1876.5	LONX	00154599677TRLO0.1.1
23/03/2018	08:44:16	92	1874.5	LONX	00154599763TRLO0.1.1
23/03/2018	08:44:49	52	1874	LONX	00154599801TRLO0.1.1
23/03/2018	08:44:57	29	1874	LONX	00154599830TRLO0.1.1
23/03/2018	08:45:02	130	1872.5	LONX	00154599844TRLO0.1.1
23/03/2018	08:47:16	155	1873.5	LONX	00154600082TRLO0.1.1
23/03/2018	08:47:16	108	1873.5	LONX	00154600083TRLO0.1.1
23/03/2018	08:47:35	142	1873	LONX	00154600116TRLO0.1.1
23/03/2018	08:47:40	100	1872	LONX	00154600121TRLO0.1.1
23/03/2018	08:49:15	102	1870.5	LONX	00154600303TRLO0.1.1
23/03/2018	08:49:15	39	1870	LONX	00154600305TRLO0.1.1
23/03/2018	08:50:35	243	1874	LONX	00154600531TRLO0.1.1
23/03/2018	08:50:56	176	1873.5	LONX	00154600561TRLO0.1.1
23/03/2018	08:51:42	84	1874	LONX	00154600654TRLO0.1.1
23/03/2018	08:51:43	72	1873.5	LONX	00154600658TRLO0.1.1
23/03/2018	08:52:21	108	1874	LONX	00154600693TRLO0.1.1
23/03/2018	08:53:10	25	1874	LONX	00154600761TRLO0.1.1
23/03/2018	08:53:59	147	1874.5	LONX	00154600879TRLO0.1.1
23/03/2018	08:54:04	148	1874	LONX	00154600902TRLO0.1.1
23/03/2018	08:54:23	118	1872.5	LONX	00154600948TRLO0.1.1
23/03/2018	08:55:01	91	1870.5	LONX	00154601015TRLO0.1.1
23/03/2018	08:56:49	112	1870.5	LONX	00154601203TRLO0.1.1
23/03/2018	08:56:49	103	1870.5	LONX	00154601204TRLO0.1.1
23/03/2018	08:57:28	144	1870	LONX	00154601258TRLO0.1.1
23/03/2018	09:00:00	352	1874.5	LONX	00154601510TRLO0.1.1
23/03/2018	09:00:16	200	1874	LONX	00154601529TRLO0.1.1
23/03/2018	09:01:02	142	1875.5	LONX	00154601651TRLO0.1.1
23/03/2018	09:02:59	81	1878	LONX	00154601883TRLO0.1.1
23/03/2018	09:03:33	44	1878	LONX	00154601936TRLO0.1.1
23/03/2018	09:03:33	273	1878	LONX	00154601937TRLO0.1.1
23/03/2018	09:04:00	132	1879	LONX	00154601968TRLO0.1.1
23/03/2018	09:04:34	131	1879.5	LONX	00154602013TRLO0.1.1
23/03/2018	09:04:34	148	1879	LONX	00154602014TRLO0.1.1
23/03/2018	09:05:03	89	1879.5	LONX	00154602068TRLO0.1.1
23/03/2018	09:05:29	76	1878	LONX	00154602112TRLO0.1.1
23/03/2018	09:05:52	103	1877	LONX	00154602131TRLO0.1.1
23/03/2018	09:08:08	228	1878.5	LONX	00154602347TRLO0.1.1
23/03/2018	09:08:26	188	1878	LONX	00154602424TRLO0.1.1
23/03/2018	09:08:57	83	1878.5	LONX	00154602487TRLO0.1.1
23/03/2018	09:09:09	66	1878	LONX	00154602540TRLO0.1.1
23/03/2018	09:09:23	100	1876	LONX	00154602546TRLO0.1.1
23/03/2018	09:09:53	83	1876.5	LONX	00154602585TRLO0.1.1
23/03/2018	09:11:07	122	1875	LONX	00154602940TRLO0.1.1
23/03/2018	09:12:23	1	1876	LONX	00154603387TRLO0.1.1
23/03/2018	09:12:45	80	1876	LONX	00154603444TRLO0.1.1
23/03/2018	09:12:45	109	1876	LONX	00154603445TRLO0.1.1
23/03/2018	09:12:54	96	1875.5	LONX	00154603454TRLO0.1.1
23/03/2018	09:12:54	70	1875.5	LONX	00154603457TRLO0.1.1
23/03/2018	09:13:03	103	1875	LONX	00154603507TRLO0.1.1
23/03/2018	09:13:44	112	1873.5	LONX	00154603665TRLO0.1.1
23/03/2018	09:15:11	152	1874	LONX	00154604011TRLO0.1.1
23/03/2018	09:16:25	199	1874	LONX	00154604195TRLO0.1.1
23/03/2018	09:17:30	121	1874	LONX	00154604327TRLO0.1.1
23/03/2018	09:18:13	183	1874	LONX	00154604448TRLO0.1.1
23/03/2018	09:19:15	205	1876.5	LONX	00154604626TRLO0.1.1
23/03/2018	09:19:43	191	1876	LONX	00154604698TRLO0.1.1
23/03/2018	09:20:44	69	1877	LONX	00154604809TRLO0.1.1
23/03/2018	09:20:44	100	1877	LONX	00154604810TRLO0.1.1
23/03/2018	09:20:55	104	1876.5	LONX	00154604844TRLO0.1.1
23/03/2018	09:21:13	120	1876.5	LONX	00154604882TRLO0.1.1
23/03/2018	09:21:32	78	1876	LONX	00154604957TRLO0.1.1
23/03/2018	09:22:13	84	1876.5	LONX	00154605034TRLO0.1.1
23/03/2018	09:23:02	86	1874.5	LONX	00154605139TRLO0.1.1
23/03/2018	09:23:29	82	1873.5	LONX	00154605215TRLO0.1.1
23/03/2018	09:23:29	10	1873.5	LONX	00154605216TRLO0.1.1
23/03/2018	09:23:30	92	1873	LONX	00154605218TRLO0.1.1
23/03/2018	09:24:29	144	1872.5	LONX	00154605429TRLO0.1.1
23/03/2018	09:25:44	113	1872	LONX	00154605627TRLO0.1.1
23/03/2018	09:25:51	133	1871.5	LONX	00154605645TRLO0.1.1
23/03/2018	09:26:51	38	1869.5	LONX	00154605754TRLO0.1.1
23/03/2018	09:27:08	141	1870	LONX	00154605797TRLO0.1.1
23/03/2018	09:27:08	39	1869.5	LONX	00154605798TRLO0.1.1
23/03/2018	09:28:11	92	1870	LONX	00154606027TRLO0.1.1
23/03/2018	09:28:11	60	1869.5	LONX	00154606028TRLO0.1.1
23/03/2018	09:28:11	83	1869.5	LONX	00154606029TRLO0.1.1
23/03/2018	09:29:22	33	1871.5	LONX	00154606138TRLO0.1.1
23/03/2018	09:29:22	123	1871.5	LONX	00154606139TRLO0.1.1
23/03/2018	09:29:40	22	1872	LONX	00154606173TRLO0.1.1
23/03/2018	09:30:01	127	1872	LONX	00154606196TRLO0.1.1
23/03/2018	09:30:56	97	1870	LONX	00154606344TRLO0.1.1
23/03/2018	09:31:05	84	1869.5	LONX	00154606354TRLO0.1.1
23/03/2018	09:32:16	110	1871.5	LONX	00154606482TRLO0.1.1
23/03/2018	09:32:16	39	1871	LONX	00154606486TRLO0.1.1
23/03/2018	09:32:18	97	1871	LONX	00154606489TRLO0.1.1
23/03/2018	09:34:41	234	1872.5	LONX	00154606874TRLO0.1.1
23/03/2018	09:34:41	48	1872.5	LONX	00154606875TRLO0.1.1
23/03/2018	09:35:16	251	1872	LONX	00154606988TRLO0.1.1
23/03/2018	09:35:54	126	1872.5	LONX	00154607070TRLO0.1.1
23/03/2018	09:35:54	38	1872	LONX	00154607075TRLO0.1.1
23/03/2018	09:35:55	80	1872	LONX	00154607077TRLO0.1.1
23/03/2018	09:36:41	54	1872	LONX	00154607246TRLO0.1.1
23/03/2018	09:36:59	124	1872.5	LONX	00154607295TRLO0.1.1
23/03/2018	09:39:05	197	1875	LONX	00154607653TRLO0.1.1
23/03/2018	09:39:05	215	1874.5	LONX	00154607654TRLO0.1.1
23/03/2018	09:39:56	37	1874	LONX	00154607786TRLO0.1.1
23/03/2018	09:39:56	69	1874	LONX	00154607794TRLO0.1.1
23/03/2018	09:40:28	100	1873.5	LONX	00154607911TRLO0.1.1
23/03/2018	09:40:44	77	1872.5	LONX	00154607973TRLO0.1.1
23/03/2018	09:43:07	294	1873.5	LONX	00154608395TRLO0.1.1
23/03/2018	09:45:29	234	1875.5	LONX	00154608864TRLO0.1.1
23/03/2018	09:45:29	14	1875.5	LONX	00154608865TRLO0.1.1
23/03/2018	09:46:19	277	1876.5	LONX	00154608973TRLO0.1.1
23/03/2018	09:46:25	185	1876	LONX	00154608984TRLO0.1.1
23/03/2018	09:47:24	116	1876	LONX	00154609262TRLO0.1.1
23/03/2018	09:49:53	61	1876	LONX	00154609600TRLO0.1.1
23/03/2018	09:49:53	250	1876	LONX	00154609602TRLO0.1.1
23/03/2018	09:50:48	105	1876	LONX	00154609773TRLO0.1.1
23/03/2018	09:51:37	88	1876	LONX	00154609920TRLO0.1.1
23/03/2018	09:51:39	184	1875.5	LONX	00154609925TRLO0.1.1
23/03/2018	09:51:39	74	1875.5	LONX	00154609926TRLO0.1.1
23/03/2018	09:51:39	86	1875.5	LONX	00154609927TRLO0.1.1
23/03/2018	09:52:35	74	1873.5	LONX	00154610174TRLO0.1.1
23/03/2018	09:53:19	85	1873	LONX	00154610340TRLO0.1.1
23/03/2018	09:54:51	267	1873.5	LONX	00154610612TRLO0.1.1
23/03/2018	09:55:07	195	1873	LONX	00154610647TRLO0.1.1
23/03/2018	09:56:28	187	1875	LONX	00154610879TRLO0.1.1
23/03/2018	09:57:34	115	1874.5	LONX	00154611011TRLO0.1.1
23/03/2018	09:58:58	243	1879.5	LONX	00154611154TRLO0.1.1
23/03/2018	09:59:04	107	1879	LONX	00154611178TRLO0.1.1
23/03/2018	09:59:04	110	1879	LONX	00154611179TRLO0.1.1
23/03/2018	10:00:27	156	1880.5	LONX	00154611440TRLO0.1.1
23/03/2018	10:00:27	105	1880	LONX	00154611441TRLO0.1.1
23/03/2018	10:01:53	113	1882.5	LONX	00154611637TRLO0.1.1
23/03/2018	10:02:32	87	1883	LONX	00154611703TRLO0.1.1
23/03/2018	10:03:41	40	1885	LONX	00154611820TRLO0.1.1
23/03/2018	10:03:41	198	1885	LONX	00154611821TRLO0.1.1
23/03/2018	10:03:41	135	1884.5	LONX	00154611822TRLO0.1.1
23/03/2018	10:04:32	131	1885.5	LONX	00154611907TRLO0.1.1
23/03/2018	10:05:04	73	1886	LONX	00154612018TRLO0.1.1
23/03/2018	10:05:36	74	1886	LONX	00154612068TRLO0.1.1
23/03/2018	10:06:39	112	1884	LONX	00154612219TRLO0.1.1
23/03/2018	10:07:37	174	1886	LONX	00154612308TRLO0.1.1
23/03/2018	10:08:36	120	1886.5	LONX	00154612385TRLO0.1.1
23/03/2018	10:08:36	104	1886	LONX	00154612386TRLO0.1.1
23/03/2018	10:10:03	97	1886	LONX	00154612554TRLO0.1.1
23/03/2018	10:11:18	36	1888.5	LONX	00154612693TRLO0.1.1
23/03/2018	10:11:18	129	1888.5	LONX	00154612694TRLO0.1.1
23/03/2018	10:11:18	97	1888.5	LONX	00154612695TRLO0.1.1
23/03/2018	10:12:00	175	1888	LONX	00154612764TRLO0.1.1
23/03/2018	10:13:54	54	1891.5	LONX	00154612991TRLO0.1.1
23/03/2018	10:13:54	182	1891.5	LONX	00154612992TRLO0.1.1
23/03/2018	10:15:06	271	1892.5	LONX	00154613090TRLO0.1.1
23/03/2018	10:15:46	133	1893.5	LONX	00154613184TRLO0.1.1
23/03/2018	10:16:09	114	1893	LONX	00154613210TRLO0.1.1
23/03/2018	10:16:38	99	1892.5	LONX	00154613281TRLO0.1.1
23/03/2018	10:19:05	208	1894.5	LONX	00154613515TRLO0.1.1
23/03/2018	10:20:01	286	1895	LONX	00154613605TRLO0.1.1
23/03/2018	10:21:15	147	1897.5	LONX	00154613815TRLO0.1.1
23/03/2018	10:22:20	100	1898.5	LONX	00154613975TRLO0.1.1
23/03/2018	10:22:20	138	1898.5	LONX	00154613976TRLO0.1.1
23/03/2018	10:22:59	135	1898	LONX	00154614034TRLO0.1.1
23/03/2018	10:24:10	175	1898.5	LONX	00154614182TRLO0.1.1
23/03/2018	10:24:10	109	1898	LONX	00154614183TRLO0.1.1
23/03/2018	10:24:10	41	1898	LONX	00154614184TRLO0.1.1
23/03/2018	10:25:00	76	1897	LONX	00154614266TRLO0.1.1
23/03/2018	10:27:11	221	1897	LONX	00154614645TRLO0.1.1
23/03/2018	10:28:07	46	1899	LONX	00154614780TRLO0.1.1
23/03/2018	10:28:07	119	1899	LONX	00154614783TRLO0.1.1
23/03/2018	10:28:07	45	1898.5	LONX	00154614784TRLO0.1.1
23/03/2018	10:28:07	127	1898.5	LONX	00154614785TRLO0.1.1
23/03/2018	10:28:41	142	1898.5	LONX	00154614811TRLO0.1.1
23/03/2018	10:30:02	95	1899.5	LONX	00154614951TRLO0.1.1
23/03/2018	10:30:02	73	1899	LONX	00154614952TRLO0.1.1
23/03/2018	10:30:26	84	1899.5	LONX	00154614988TRLO0.1.1
23/03/2018	10:31:18	18	1899	LONX	00154615086TRLO0.1.1
23/03/2018	10:31:18	52	1899	LONX	00154615087TRLO0.1.1
23/03/2018	10:31:18	28	1899	LONX	00154615088TRLO0.1.1
23/03/2018	10:32:17	112	1899.5	LONX	00154615185TRLO0.1.1
23/03/2018	10:32:17	63	1899	LONX	00154615186TRLO0.1.1
23/03/2018	10:32:45	121	1899	LONX	00154615225TRLO0.1.1
23/03/2018	10:34:50	187	1900	LONX	00154615451TRLO0.1.1
23/03/2018	10:35:17	142	1899.5	LONX	00154615493TRLO0.1.1
23/03/2018	10:36:03	156	1899	LONX	00154615590TRLO0.1.1
23/03/2018	10:36:28	121	1899	LONX	00154615667TRLO0.1.1
23/03/2018	10:37:18	86	1898.5	LONX	00154615813TRLO0.1.1
23/03/2018	10:37:27	118	1898.5	LONX	00154615834TRLO0.1.1
23/03/2018	10:38:31	128	1899	LONX	00154616036TRLO0.1.1
23/03/2018	10:39:46	98	1898	LONX	00154616146TRLO0.1.1
23/03/2018	10:41:11	192	1898	LONX	00154616288TRLO0.1.1
23/03/2018	10:42:29	212	1900	LONX	00154616397TRLO0.1.1
23/03/2018	10:42:29	160	1899.5	LONX	00154616398TRLO0.1.1
23/03/2018	10:43:25	20	1899.5	LONX	00154616488TRLO0.1.1
23/03/2018	10:43:25	72	1899.5	LONX	00154616490TRLO0.1.1
23/03/2018	10:43:48	98	1899	LONX	00154616546TRLO0.1.1
23/03/2018	10:45:55	202	1899	LONX	00154616774TRLO0.1.1
23/03/2018	10:45:55	8	1899	LONX	00154616777TRLO0.1.1
23/03/2018	10:47:20	117	1900	LONX	00154616942TRLO0.1.1
23/03/2018	10:47:20	61	1900	LONX	00154616943TRLO0.1.1
23/03/2018	10:47:31	186	1899.5	LONX	00154616956TRLO0.1.1
23/03/2018	10:48:08	90	1899.5	LONX	00154617021TRLO0.1.1
23/03/2018	10:48:42	58	1899	LONX	00154617138TRLO0.1.1
23/03/2018	10:48:42	38	1899	LONX	00154617139TRLO0.1.1
23/03/2018	10:49:13	105	1899.5	LONX	00154617157TRLO0.1.1
23/03/2018	10:50:42	49	1899.5	LONX	00154617278TRLO0.1.1
23/03/2018	10:50:42	83	1899.5	LONX	00154617279TRLO0.1.1
23/03/2018	10:51:12	55	1899.5	LONX	00154617315TRLO0.1.1
23/03/2018	10:51:12	100	1899.5	LONX	00154617316TRLO0.1.1
23/03/2018	10:52:27	139	1899.5	LONX	00154617452TRLO0.1.1
23/03/2018	10:52:40	81	1898.5	LONX	00154617482TRLO0.1.1
23/03/2018	10:54:09	129	1898	LONX	00154617641TRLO0.1.1
23/03/2018	10:54:11	69	1897.5	LONX	00154617647TRLO0.1.1
23/03/2018	10:54:28	22	1897.5	LONX	00154617664TRLO0.1.1
23/03/2018	10:54:57	106	1897	LONX	00154617711TRLO0.1.1
23/03/2018	10:56:54	193	1897	LONX	00154617899TRLO0.1.1
23/03/2018	10:57:47	58	1896.5	LONX	00154617985TRLO0.1.1
23/03/2018	10:57:47	88	1896.5	LONX	00154617986TRLO0.1.1
23/03/2018	10:57:47	83	1896.5	LONX	00154617987TRLO0.1.1
23/03/2018	11:00:19	239	1898.5	LONX	00154618381TRLO0.1.1
23/03/2018	11:01:19	192	1899	LONX	00154618456TRLO0.1.1
23/03/2018	11:02:34	180	1899.5	LONX	00154618578TRLO0.1.1
23/03/2018	11:03:37	185	1900	LONX	00154618670TRLO0.1.1
23/03/2018	11:03:56	178	1899.5	LONX	00154618691TRLO0.1.1
23/03/2018	11:04:50	113	1899.5	LONX	00154618857TRLO0.1.1
23/03/2018	11:05:19	79	1899	LONX	00154618891TRLO0.1.1
23/03/2018	11:05:48	128	1899.5	LONX	00154618923TRLO0.1.1
23/03/2018	11:06:18	70	1899.5	LONX	00154618952TRLO0.1.1
23/03/2018	11:07:35	148	1900.5	LONX	00154619062TRLO0.1.1
23/03/2018	11:09:24	214	1903	LONX	00154619235TRLO0.1.1
23/03/2018	11:10:02	143	1902.5	LONX	00154619292TRLO0.1.1
23/03/2018	11:10:38	60	1901.5	LONX	00154619360TRLO0.1.1
23/03/2018	11:10:38	55	1901.5	LONX	00154619361TRLO0.1.1
23/03/2018	11:11:34	99	1901.5	LONX	00154619477TRLO0.1.1
23/03/2018	11:14:11	39	1903	LONX	00154619828TRLO0.1.1
23/03/2018	11:14:40	236	1903	LONX	00154619876TRLO0.1.1
23/03/2018	11:14:47	169	1902.5	LONX	00154619887TRLO0.1.1
23/03/2018	11:15:54	21	1902.5	LONX	00154620044TRLO0.1.1
23/03/2018	11:15:54	126	1902.5	LONX	00154620045TRLO0.1.1
23/03/2018	11:17:51	240	1904	LONX	00154620214TRLO0.1.1
23/03/2018	11:17:55	174	1903.5	LONX	00154620217TRLO0.1.1
23/03/2018	11:19:27	89	1903.5	LONX	00154620373TRLO0.1.1
23/03/2018	11:21:06	195	1904	LONX	00154620561TRLO0.1.1
23/03/2018	11:21:28	196	1903.5	LONX	00154620602TRLO0.1.1
23/03/2018	11:23:31	135	1904.5	LONX	00154620759TRLO0.1.1
23/03/2018	11:23:35	50	1904	LONX	00154620774TRLO0.1.1
23/03/2018	11:23:35	91	1904	LONX	00154620775TRLO0.1.1
23/03/2018	11:24:45	156	1903.5	LONX	00154620888TRLO0.1.1
23/03/2018	11:26:40	121	1904	LONX	00154621017TRLO0.1.1
23/03/2018	11:27:33	117	1903.5	LONX	00154621067TRLO0.1.1
23/03/2018	11:28:10	148	1906	LONX	00154621146TRLO0.1.1
23/03/2018	11:29:12	142	1907	LONX	00154621204TRLO0.1.1
23/03/2018	11:29:19	142	1906.5	LONX	00154621220TRLO0.1.1
23/03/2018	11:29:47	56	1906	LONX	00154621251TRLO0.1.1
23/03/2018	11:29:47	42	1906	LONX	00154621252TRLO0.1.1
23/03/2018	11:32:05	201	1905.5	LONX	00154621476TRLO0.1.1
23/03/2018	11:32:05	135	1905	LONX	00154621477TRLO0.1.1
23/03/2018	11:32:46	90	1904.5	LONX	00154621536TRLO0.1.1
23/03/2018	11:33:51	107	1903.5	LONX	00154621658TRLO0.1.1
23/03/2018	11:34:54	134	1904	LONX	00154621750TRLO0.1.1
23/03/2018	11:36:25	167	1905	LONX	00154621884TRLO0.1.1
23/03/2018	11:38:06	162	1904	LONX	00154621973TRLO0.1.1
23/03/2018	11:39:00	188	1904.5	LONX	00154622006TRLO0.1.1
23/03/2018	11:39:05	46	1904	LONX	00154622012TRLO0.1.1
23/03/2018	11:39:05	56	1904	LONX	00154622013TRLO0.1.1
23/03/2018	11:41:11	156	1905	LONX	00154622153TRLO0.1.1
23/03/2018	11:42:45	39	1905	LONX	00154622224TRLO0.1.1
23/03/2018	11:42:45	38	1905	LONX	00154622225TRLO0.1.1
23/03/2018	11:42:46	106	1905	LONX	00154622226TRLO0.1.1
23/03/2018	11:44:22	203	1905.5	LONX	00154622308TRLO0.1.1
23/03/2018	11:44:22	174	1905	LONX	00154622309TRLO0.1.1
23/03/2018	11:46:32	164	1905	LONX	00154622428TRLO0.1.1
23/03/2018	11:48:24	225	1905	LONX	00154622680TRLO0.1.1
23/03/2018	11:49:07	145	1904.5	LONX	00154622804TRLO0.1.1
23/03/2018	11:49:54	90	1904.5	LONX	00154622917TRLO0.1.1
23/03/2018	11:50:15	115	1904.5	LONX	00154622972TRLO0.1.1
23/03/2018	11:51:26	102	1906.5	LONX	00154623033TRLO0.1.1
23/03/2018	11:51:26	24	1906	LONX	00154623034TRLO0.1.1
23/03/2018	11:53:47	284	1911.5	LONX	00154623219TRLO0.1.1
23/03/2018	11:55:44	53	1913	LONX	00154623418TRLO0.1.1
23/03/2018	11:55:44	164	1913	LONX	00154623420TRLO0.1.1
23/03/2018	11:56:09	178	1912.5	LONX	00154623460TRLO0.1.1
23/03/2018	11:57:52	1	1912	LONX	00154623567TRLO0.1.1
23/03/2018	11:58:52	213	1912	LONX	00154623612TRLO0.1.1
23/03/2018	11:59:59	206	1911.5	LONX	00154623737TRLO0.1.1
23/03/2018	12:02:21	143	1912	LONX	00154623881TRLO0.1.1
23/03/2018	12:02:35	77	1911.5	LONX	00154623909TRLO0.1.1
23/03/2018	12:04:17	167	1912.5	LONX	00154624215TRLO0.1.1
23/03/2018	12:06:13	109	1912.5	LONX	00154624467TRLO0.1.1
23/03/2018	12:07:33	210	1912.5	LONX	00154624805TRLO0.1.1
23/03/2018	12:09:26	197	1913	LONX	00154625157TRLO0.1.1
23/03/2018	12:10:30	135	1913.5	LONX	00154625298TRLO0.1.1
23/03/2018	12:12:15	233	1914	LONX	00154625539TRLO0.1.1
23/03/2018	12:12:53	14	1920.5	LONX	00154625601TRLO0.1.1
23/03/2018	12:12:53	104	1920.5	LONX	00154625602TRLO0.1.1
23/03/2018	12:12:53	128	1920	LONX	00154625603TRLO0.1.1
23/03/2018	12:13:38	91	1923	LONX	00154625667TRLO0.1.1
23/03/2018	12:14:21	134	1923	LONX	00154625708TRLO0.1.1
23/03/2018	12:15:29	144	1924	LONX	00154625849TRLO0.1.1
23/03/2018	12:16:08	94	1923	LONX	00154625908TRLO0.1.1
23/03/2018	12:17:01	90	1921	LONX	00154626007TRLO0.1.1
23/03/2018	12:17:56	21	1919.5	LONX	00154626083TRLO0.1.1
23/03/2018	12:17:56	75	1919.5	LONX	00154626084TRLO0.1.1
23/03/2018	12:18:33	90	1919	LONX	00154626174TRLO0.1.1
23/03/2018	12:19:47	114	1920	LONX	00154626276TRLO0.1.1
23/03/2018	12:20:06	117	1919.5	LONX	00154626336TRLO0.1.1
23/03/2018	12:21:40	103	1919.5	LONX	00154626516TRLO0.1.1
23/03/2018	12:22:16	95	1918	LONX	00154626572TRLO0.1.1
23/03/2018	12:23:03	121	1917.5	LONX	00154626663TRLO0.1.1
23/03/2018	12:26:25	113	1918	LONX	00154627101TRLO0.1.1
23/03/2018	12:26:25	95	1918	LONX	00154627102TRLO0.1.1
23/03/2018	12:26:25	84	1918	LONX	00154627103TRLO0.1.1
23/03/2018	12:26:42	139	1917.5	LONX	00154627124TRLO0.1.1
23/03/2018	12:26:42	78	1917.5	LONX	00154627126TRLO0.1.1
23/03/2018	12:28:31	111	1919.5	LONX	00154627311TRLO0.1.1
23/03/2018	12:28:42	100	1919	LONX	00154627339TRLO0.1.1
23/03/2018	12:29:39	92	1919.5	LONX	00154627432TRLO0.1.1
23/03/2018	12:29:50	96	1919	LONX	00154627453TRLO0.1.1
23/03/2018	12:31:45	118	1922	LONX	00154627673TRLO0.1.1
23/03/2018	12:33:09	149	1922.5	LONX	00154627837TRLO0.1.1
23/03/2018	12:33:20	139	1922	LONX	00154627851TRLO0.1.1
23/03/2018	12:33:39	83	1923	LONX	00154627871TRLO0.1.1
23/03/2018	12:35:02	147	1922	LONX	00154627996TRLO0.1.1
23/03/2018	12:35:26	70	1924.5	LONX	00154628026TRLO0.1.1
23/03/2018	12:36:40	110	1924	LONX	00154628103TRLO0.1.1
23/03/2018	12:37:04	120	1926.5	LONX	00154628150TRLO0.1.1
23/03/2018	12:39:04	122	1925	LONX	00154628618TRLO0.1.1
23/03/2018	12:39:39	122	1924.5	LONX	00154628717TRLO0.1.1
23/03/2018	12:40:36	116	1923.5	LONX	00154628929TRLO0.1.1
23/03/2018	12:41:18	98	1921.5	LONX	00154629023TRLO0.1.1
23/03/2018	12:41:51	117	1921	LONX	00154629123TRLO0.1.1
23/03/2018	12:44:16	202	1920	LONX	00154629573TRLO0.1.1
23/03/2018	12:44:34	122	1919.5	LONX	00154629608TRLO0.1.1
23/03/2018	12:44:34	8	1919.5	LONX	00154629609TRLO0.1.1
23/03/2018	12:46:31	104	1919	LONX	00154630026TRLO0.1.1
23/03/2018	12:46:36	38	1918.5	LONX	00154630055TRLO0.1.1
23/03/2018	12:46:37	80	1918.5	LONX	00154630056TRLO0.1.1
23/03/2018	12:47:10	89	1918.5	LONX	00154630131TRLO0.1.1
23/03/2018	12:50:00	195	1922	LONX	00154630649TRLO0.1.1
23/03/2018	12:51:35	77	1922	LONX	00154630889TRLO0.1.1
23/03/2018	12:51:35	180	1921.5	LONX	00154630894TRLO0.1.1
23/03/2018	12:52:07	151	1921	LONX	00154630969TRLO0.1.1
23/03/2018	12:52:47	83	1921.5	LONX	00154631053TRLO0.1.1
23/03/2018	12:54:51	38	1922	LONX	00154631259TRLO0.1.1
23/03/2018	12:54:51	148	1922	LONX	00154631260TRLO0.1.1
23/03/2018	12:55:34	142	1921.5	LONX	00154631415TRLO0.1.1
23/03/2018	12:56:18	110	1920	LONX	00154631547TRLO0.1.1
23/03/2018	12:56:57	38	1919	LONX	00154631652TRLO0.1.1
23/03/2018	12:56:57	92	1919	LONX	00154631653TRLO0.1.1
23/03/2018	12:58:41	139	1920.5	LONX	00154631956TRLO0.1.1
23/03/2018	12:58:49	102	1920	LONX	00154631962TRLO0.1.1
23/03/2018	13:00:33	147	1920	LONX	00154632314TRLO0.1.1
23/03/2018	13:00:40	84	1919.5	LONX	00154632328TRLO0.1.1
23/03/2018	13:01:10	95	1919	LONX	00154632395TRLO0.1.1
23/03/2018	13:03:02	80	1918.5	LONX	00154632690TRLO0.1.1
23/03/2018	13:03:13	63	1918	LONX	00154632704TRLO0.1.1
23/03/2018	13:04:33	104	1917.5	LONX	00154632853TRLO0.1.1
23/03/2018	13:06:07	16	1919	LONX	00154633052TRLO0.1.1
23/03/2018	13:06:07	188	1919	LONX	00154633053TRLO0.1.1
23/03/2018	13:06:07	116	1918.5	LONX	00154633054TRLO0.1.1
23/03/2018	13:08:17	142	1919	LONX	00154633366TRLO0.1.1
23/03/2018	13:08:33	95	1918.5	LONX	00154633378TRLO0.1.1
23/03/2018	13:09:06	134	1918.5	LONX	00154633428TRLO0.1.1
23/03/2018	13:09:35	112	1918	LONX	00154633466TRLO0.1.1
23/03/2018	13:11:17	111	1916.5	LONX	00154633894TRLO0.1.1
23/03/2018	13:11:37	111	1916	LONX	00154633942TRLO0.1.1
23/03/2018	13:13:39	182	1916.5	LONX	00154634147TRLO0.1.1
23/03/2018	13:13:51	150	1916	LONX	00154634161TRLO0.1.1
23/03/2018	13:15:11	113	1918	LONX	00154634287TRLO0.1.1
23/03/2018	13:16:39	76	1917.5	LONX	00154634428TRLO0.1.1
23/03/2018	13:16:39	113	1917.5	LONX	00154634429TRLO0.1.1
23/03/2018	13:16:39	65	1917	LONX	00154634430TRLO0.1.1
23/03/2018	13:18:51	126	1920	LONX	00154634690TRLO0.1.1
23/03/2018	13:20:24	141	1921	LONX	00154635020TRLO0.1.1
23/03/2018	13:21:58	174	1922.5	LONX	00154635260TRLO0.1.1
23/03/2018	13:22:10	76	1922	LONX	00154635303TRLO0.1.1
23/03/2018	13:22:10	90	1922	LONX	00154635305TRLO0.1.1
23/03/2018	13:22:10	143	1921.5	LONX	00154635306TRLO0.1.1
23/03/2018	13:24:31	70	1924	LONX	00154635569TRLO0.1.1
23/03/2018	13:25:30	119	1924	LONX	00154635709TRLO0.1.1
23/03/2018	13:26:29	150	1925.5	LONX	00154635893TRLO0.1.1
23/03/2018	13:26:35	150	1925	LONX	00154635909TRLO0.1.1
23/03/2018	13:27:35	139	1926.5	LONX	00154636032TRLO0.1.1
23/03/2018	13:27:55	86	1926	LONX	00154636097TRLO0.1.1
23/03/2018	13:28:29	39	1925.5	LONX	00154636193TRLO0.1.1
23/03/2018	13:28:29	97	1925.5	LONX	00154636194TRLO0.1.1
23/03/2018	13:29:49	89	1926.5	LONX	00154636333TRLO0.1.1
23/03/2018	13:30:20	115	1929.5	LONX	00154636536TRLO0.1.1
23/03/2018	13:30:20	68	1929	LONX	00154636537TRLO0.1.1
23/03/2018	13:31:46	115	1929.5	LONX	00154636914TRLO0.1.1
23/03/2018	13:32:07	131	1929	LONX	00154637045TRLO0.1.1
23/03/2018	13:32:11	56	1929	LONX	00154637071TRLO0.1.1
23/03/2018	13:32:39	135	1929.5	LONX	00154637318TRLO0.1.1
23/03/2018	13:32:39	91	1929	LONX	00154637319TRLO0.1.1
23/03/2018	13:33:17	129	1929.5	LONX	00154637436TRLO0.1.1
23/03/2018	13:34:33	117	1929.5	LONX	00154637720TRLO0.1.1
23/03/2018	13:34:54	102	1926.5	LONX	00154637809TRLO0.1.1
23/03/2018	13:36:28	39	1925	LONX	00154638064TRLO0.1.1
23/03/2018	13:36:28	39	1925	LONX	00154638065TRLO0.1.1
23/03/2018	13:36:30	37	1925	LONX	00154638073TRLO0.1.1
23/03/2018	13:37:07	87	1924.5	LONX	00154638131TRLO0.1.1
23/03/2018	13:37:10	72	1924	LONX	00154638139TRLO0.1.1
23/03/2018	13:38:31	100	1923.5	LONX	00154638320TRLO0.1.1
23/03/2018	13:38:42	93	1923	LONX	00154638357TRLO0.1.1
23/03/2018	13:39:09	39	1922	LONX	00154638459TRLO0.1.1
23/03/2018	13:40:08	102	1921.5	LONX	00154638620TRLO0.1.1
23/03/2018	13:40:16	95	1921	LONX	00154638658TRLO0.1.1
23/03/2018	13:40:42	100	1921.5	LONX	00154638722TRLO0.1.1
23/03/2018	13:41:13	73	1922.5	LONX	00154638784TRLO0.1.1
23/03/2018	13:42:20	86	1923	LONX	00154639015TRLO0.1.1
23/03/2018	13:43:12	125	1923.5	LONX	00154639176TRLO0.1.1
23/03/2018	13:43:13	81	1923	LONX	00154639183TRLO0.1.1
23/03/2018	13:44:00	69	1921.5	LONX	00154639344TRLO0.1.1
23/03/2018	13:44:00	9	1921.5	LONX	00154639346TRLO0.1.1
23/03/2018	13:45:07	104	1919	LONX	00154639543TRLO0.1.1
23/03/2018	13:45:18	110	1919	LONX	00154639556TRLO0.1.1
23/03/2018	13:46:15	154	1919	LONX	00154639712TRLO0.1.1
23/03/2018	13:48:04	111	1918.5	LONX	00154640035TRLO0.1.1
23/03/2018	13:48:12	117	1918	LONX	00154640100TRLO0.1.1
23/03/2018	13:48:34	100	1916	LONX	00154640229TRLO0.1.1
23/03/2018	13:50:17	70	1916	LONX	00154640521TRLO0.1.1
23/03/2018	13:50:36	136	1915	LONX	00154640558TRLO0.1.1
23/03/2018	13:50:38	78	1914.5	LONX	00154640567TRLO0.1.1
23/03/2018	13:51:59	94	1914.5	LONX	00154640755TRLO0.1.1
23/03/2018	13:52:24	116	1914	LONX	00154640799TRLO0.1.1
23/03/2018	13:54:17	106	1919	LONX	00154641083TRLO0.1.1
23/03/2018	13:54:50	140	1919.5	LONX	00154641141TRLO0.1.1
23/03/2018	13:55:19	171	1920	LONX	00154641226TRLO0.1.1
23/03/2018	13:55:19	38	1919.5	LONX	00154641227TRLO0.1.1
23/03/2018	13:55:19	55	1919.5	LONX	00154641228TRLO0.1.1
23/03/2018	13:57:23	152	1922.5	LONX	00154641614TRLO0.1.1
23/03/2018	13:57:58	107	1921.5	LONX	00154641872TRLO0.1.1
23/03/2018	13:57:58	61	1921	LONX	00154641873TRLO0.1.1
23/03/2018	13:58:08	152	1920.5	LONX	00154641883TRLO0.1.1
23/03/2018	14:00:23	70	1923.5	LONX	00154642415TRLO0.1.1
23/03/2018	14:00:56	170	1923	LONX	00154642491TRLO0.1.1
23/03/2018	14:00:56	85	1923	LONX	00154642492TRLO0.1.1
23/03/2018	14:02:13	102	1924	LONX	00154642779TRLO0.1.1
23/03/2018	14:02:13	75	1924	LONX	00154642780TRLO0.1.1
23/03/2018	14:02:18	126	1923.5	LONX	00154642800TRLO0.1.1
23/03/2018	14:02:48	21	1921.5	LONX	00154642923TRLO0.1.1
23/03/2018	14:02:48	55	1921.5	LONX	00154642924TRLO0.1.1
23/03/2018	14:03:29	105	1922.5	LONX	00154643027TRLO0.1.1
23/03/2018	14:04:18	135	1922	LONX	00154643162TRLO0.1.1
23/03/2018	14:05:06	159	1922.5	LONX	00154643317TRLO0.1.1
23/03/2018	14:05:32	89	1921.5	LONX	00154643354TRLO0.1.1
23/03/2018	14:06:21	76	1918	LONX	00154643474TRLO0.1.1
23/03/2018	14:06:58	132	1916.5	LONX	00154643587TRLO0.1.1
23/03/2018	14:08:38	72	1922.5	LONX	00154643930TRLO0.1.1
23/03/2018	14:08:53	91	1921	LONX	00154643980TRLO0.1.1
23/03/2018	14:09:03	67	1920.5	LONX	00154644012TRLO0.1.1
23/03/2018	14:09:14	98	1919.5	LONX	00154644026TRLO0.1.1
23/03/2018	14:10:01	110	1920	LONX	00154644183TRLO0.1.1
23/03/2018	14:10:08	95	1918.5	LONX	00154644209TRLO0.1.1
23/03/2018	14:10:59	95	1922.5	LONX	00154644358TRLO0.1.1
23/03/2018	14:11:20	102	1921	LONX	00154644416TRLO0.1.1
23/03/2018	14:12:33	106	1921.5	LONX	00154644565TRLO0.1.1
23/03/2018	14:12:39	9	1921	LONX	00154644571TRLO0.1.1
23/03/2018	14:12:39	103	1921	LONX	00154644572TRLO0.1.1
23/03/2018	14:13:16	112	1920	LONX	00154644644TRLO0.1.1
23/03/2018	14:14:24	95	1920	LONX	00154644827TRLO0.1.1
23/03/2018	14:14:24	73	1919.5	LONX	00154644832TRLO0.1.1
23/03/2018	14:15:04	141	1918.5	LONX	00154644932TRLO0.1.1
23/03/2018	14:15:26	65	1920	LONX	00154645007TRLO0.1.1
23/03/2018	14:16:37	78	1920.5	LONX	00154645140TRLO0.1.1
23/03/2018	14:16:57	87	1920	LONX	00154645165TRLO0.1.1
23/03/2018	14:18:54	151	1920	LONX	00154645573TRLO0.1.1
23/03/2018	14:18:54	3	1920	LONX	00154645575TRLO0.1.1
23/03/2018	14:18:54	71	1920	LONX	00154645576TRLO0.1.1
23/03/2018	14:18:55	71	1920	LONX	00154645578TRLO0.1.1
23/03/2018	14:19:08	85	1919.5	LONX	00154645652TRLO0.1.1
23/03/2018	14:20:04	83	1919	LONX	00154645917TRLO0.1.1
23/03/2018	14:20:11	75	1918.5	LONX	00154645947TRLO0.1.1
23/03/2018	14:20:26	163	1918	LONX	00154646014TRLO0.1.1
23/03/2018	14:21:52	89	1918	LONX	00154646327TRLO0.1.1
23/03/2018	14:22:56	87	1919	LONX	00154646588TRLO0.1.1
23/03/2018	14:23:13	67	1919	LONX	00154646681TRLO0.1.1
23/03/2018	14:23:13	83	1919	LONX	00154646682TRLO0.1.1
23/03/2018	14:24:45	83	1919	LONX	00154647060TRLO0.1.1
23/03/2018	14:24:45	165	1919	LONX	00154647062TRLO0.1.1
23/03/2018	14:24:45	73	1919	LONX	00154647063TRLO0.1.1
23/03/2018	14:24:45	74	1919	LONX	00154647064TRLO0.1.1
23/03/2018	14:24:45	93	1918.5	LONX	00154647068TRLO0.1.1
23/03/2018	14:25:15	97	1919.5	LONX	00154647250TRLO0.1.1
23/03/2018	14:26:17	110	1919	LONX	00154647464TRLO0.1.1
23/03/2018	14:26:34	98	1918.5	LONX	00154647503TRLO0.1.1
23/03/2018	14:28:10	74	1920	LONX	00154647830TRLO0.1.1
23/03/2018	14:28:10	73	1920	LONX	00154647831TRLO0.1.1
23/03/2018	14:28:48	103	1920	LONX	00154647983TRLO0.1.1
23/03/2018	14:28:48	78	1920	LONX	00154647984TRLO0.1.1
23/03/2018	14:29:00	59	1919.5	LONX	00154648015TRLO0.1.1
23/03/2018	14:29:50	15	1918.5	LONX	00154648201TRLO0.1.1
23/03/2018	14:29:50	84	1918.5	LONX	00154648202TRLO0.1.1
23/03/2018	14:29:50	74	1918.5	LONX	00154648204TRLO0.1.1
23/03/2018	14:30:15	148	1919.5	LONX	00154648311TRLO0.1.1
23/03/2018	14:30:49	81	1918.5	LONX	00154648407TRLO0.1.1
23/03/2018	14:31:16	93	1918.5	LONX	00154648460TRLO0.1.1
23/03/2018	14:32:07	102	1919	LONX	00154648643TRLO0.1.1
23/03/2018	14:32:42	111	1919.5	LONX	00154648733TRLO0.1.1
23/03/2018	14:33:18	149	1919.5	LONX	00154648846TRLO0.1.1
23/03/2018	14:33:32	88	1919.5	LONX	00154648889TRLO0.1.1
23/03/2018	14:35:13	77	1920.5	LONX	00154649335TRLO0.1.1
23/03/2018	14:35:13	40	1920.5	LONX	00154649336TRLO0.1.1
23/03/2018	14:35:13	34	1920.5	LONX	00154649337TRLO0.1.1
23/03/2018	14:35:18	82	1920	LONX	00154649355TRLO0.1.1
23/03/2018	14:35:23	89	1919.5	LONX	00154649373TRLO0.1.1
23/03/2018	14:35:26	38	1919	LONX	00154649380TRLO0.1.1
23/03/2018	14:36:06	48	1919	LONX	00154649493TRLO0.1.1
23/03/2018	14:36:32	25	1918.5	LONX	00154649552TRLO0.1.1
23/03/2018	14:36:32	63	1918.5	LONX	00154649553TRLO0.1.1
23/03/2018	14:37:12	75	1920	LONX	00154649679TRLO0.1.1
23/03/2018	14:37:12	103	1920	LONX	00154649680TRLO0.1.1
23/03/2018	14:37:16	61	1919.5	LONX	00154649690TRLO0.1.1
23/03/2018	14:37:40	83	1919.5	LONX	00154649753TRLO0.1.1
23/03/2018	14:38:28	118	1919	LONX	00154650021TRLO0.1.1
23/03/2018	14:38:54	19	1918.5	LONX	00154650083TRLO0.1.1
23/03/2018	14:38:54	74	1918.5	LONX	00154650084TRLO0.1.1
23/03/2018	14:39:32	39	1917	LONX	00154650233TRLO0.1.1
23/03/2018	14:39:32	111	1917	LONX	00154650234TRLO0.1.1
23/03/2018	14:41:14	80	1919.5	LONX	00154650667TRLO0.1.1
23/03/2018	14:41:14	174	1919.5	LONX	00154650668TRLO0.1.1
23/03/2018	14:41:14	98	1919	LONX	00154650669TRLO0.1.1
23/03/2018	14:41:55	133	1918	LONX	00154650757TRLO0.1.1
23/03/2018	14:42:15	29	1917	LONX	00154650814TRLO0.1.1
23/03/2018	14:42:15	67	1917	LONX	00154650815TRLO0.1.1
23/03/2018	14:43:18	39	1915	LONX	00154651033TRLO0.1.1
23/03/2018	14:43:47	22	1915	LONX	00154651125TRLO0.1.1
23/03/2018	14:43:47	16	1915	LONX	00154651127TRLO0.1.1
23/03/2018	14:43:51	76	1915	LONX	00154651142TRLO0.1.1
23/03/2018	14:44:25	89	1915.5	LONX	00154651230TRLO0.1.1
23/03/2018	14:44:35	76	1915	LONX	00154651254TRLO0.1.1
23/03/2018	14:44:35	69	1915	LONX	00154651255TRLO0.1.1
23/03/2018	14:44:50	83	1914.5	LONX	00154651289TRLO0.1.1
23/03/2018	14:45:32	80	1915	LONX	00154651445TRLO0.1.1
23/03/2018	14:45:32	76	1915	LONX	00154651446TRLO0.1.1
23/03/2018	14:46:55	2	1917.5	LONX	00154651656TRLO0.1.1
23/03/2018	14:46:55	156	1917.5	LONX	00154651657TRLO0.1.1
23/03/2018	14:47:02	75	1917	LONX	00154651684TRLO0.1.1
23/03/2018	14:47:02	75	1917	LONX	00154651688TRLO0.1.1
23/03/2018	14:47:59	93	1917	LONX	00154651860TRLO0.1.1
23/03/2018	14:47:59	85	1917	LONX	00154651861TRLO0.1.1
23/03/2018	14:47:59	70	1917	LONX	00154651862TRLO0.1.1
23/03/2018	14:48:00	53	1916.5	LONX	00154651879TRLO0.1.1
23/03/2018	14:48:39	39	1916.5	LONX	00154651966TRLO0.1.1
23/03/2018	14:48:59	78	1917	LONX	00154652033TRLO0.1.1
23/03/2018	14:49:57	140	1918.5	LONX	00154652264TRLO0.1.1
23/03/2018	14:49:57	72	1918.5	LONX	00154652265TRLO0.1.1
23/03/2018	14:50:02	68	1918	LONX	00154652277TRLO0.1.1
23/03/2018	14:50:34	85	1918	LONX	00154652340TRLO0.1.1
23/03/2018	14:50:43	151	1917.5	LONX	00154652414TRLO0.1.1
23/03/2018	14:52:41	243	1919.5	LONX	00154653125TRLO0.1.1
23/03/2018	14:53:02	108	1919	LONX	00154653203TRLO0.1.1
23/03/2018	14:53:02	84	1919	LONX	00154653204TRLO0.1.1
23/03/2018	14:53:02	62	1918.5	LONX	00154653205TRLO0.1.1
23/03/2018	14:53:32	111	1920	LONX	00154653274TRLO0.1.1
23/03/2018	14:55:15	162	1923.5	LONX	00154653548TRLO0.1.1
23/03/2018	14:55:15	87	1923.5	LONX	00154653549TRLO0.1.1
23/03/2018	14:55:15	87	1923.5	LONX	00154653550TRLO0.1.1
23/03/2018	14:55:50	79	1923	LONX	00154653657TRLO0.1.1
23/03/2018	14:55:56	39	1921	LONX	00154653682TRLO0.1.1
23/03/2018	14:55:56	82	1921	LONX	00154653683TRLO0.1.1
23/03/2018	14:56:38	146	1919.5	LONX	00154653787TRLO0.1.1
23/03/2018	14:57:57	144	1920	LONX	00154654019TRLO0.1.1
23/03/2018	14:58:30	140	1919.5	LONX	00154654162TRLO0.1.1
23/03/2018	14:58:50	102	1919.5	LONX	00154654239TRLO0.1.1
23/03/2018	14:58:50	50	1919.5	LONX	00154654240TRLO0.1.1
23/03/2018	14:58:50	37	1919.5	LONX	00154654241TRLO0.1.1
23/03/2018	15:00:03	76	1919.5	LONX	00154654983TRLO0.1.1
23/03/2018	15:00:03	80	1919.5	LONX	00154654986TRLO0.1.1
23/03/2018	15:00:10	77	1919.5	LONX	00154655264TRLO0.1.1
23/03/2018	15:00:19	26	1919	LONX	00154655355TRLO0.1.1
23/03/2018	15:00:20	38	1919	LONX	00154655356TRLO0.1.1
23/03/2018	15:00:44	64	1919.5	LONX	00154655490TRLO0.1.1
23/03/2018	15:00:46	80	1919	LONX	00154655495TRLO0.1.1
23/03/2018	15:01:12	78	1918	LONX	00154655584TRLO0.1.1
23/03/2018	15:01:30	72	1917.5	LONX	00154655656TRLO0.1.1
23/03/2018	15:02:17	79	1917.5	LONX	00154655841TRLO0.1.1
23/03/2018	15:02:17	85	1917.5	LONX	00154655844TRLO0.1.1
23/03/2018	15:02:46	67	1917	LONX	00154655960TRLO0.1.1
23/03/2018	15:02:46	78	1917	LONX	00154655961TRLO0.1.1
23/03/2018	15:02:51	39	1916.5	LONX	00154655978TRLO0.1.1
23/03/2018	15:02:51	38	1916.5	LONX	00154655979TRLO0.1.1
23/03/2018	15:03:11	6	1916.5	LONX	00154656048TRLO0.1.1
23/03/2018	15:03:35	83	1916	LONX	00154656118TRLO0.1.1
23/03/2018	15:04:09	89	1917	LONX	00154656221TRLO0.1.1
23/03/2018	15:04:09	89	1917	LONX	00154656222TRLO0.1.1
23/03/2018	15:04:09	75	1917	LONX	00154656223TRLO0.1.1
23/03/2018	15:05:06	106	1916.5	LONX	00154656402TRLO0.1.1
23/03/2018	15:05:06	2	1916.5	LONX	00154656403TRLO0.1.1
23/03/2018	15:05:06	72	1916.5	LONX	00154656405TRLO0.1.1
23/03/2018	15:06:10	164	1916	LONX	00154656622TRLO0.1.1
23/03/2018	15:06:44	71	1916	LONX	00154656710TRLO0.1.1
23/03/2018	15:06:45	70	1915.5	LONX	00154656713TRLO0.1.1
23/03/2018	15:06:45	70	1915.5	LONX	00154656715TRLO0.1.1
23/03/2018	15:06:45	88	1915.5	LONX	00154656716TRLO0.1.1
23/03/2018	15:06:46	62	1915	LONX	00154656717TRLO0.1.1
23/03/2018	15:07:21	95	1913	LONX	00154656814TRLO0.1.1
23/03/2018	15:08:27	131	1913.5	LONX	00154657008TRLO0.1.1
23/03/2018	15:08:27	86	1913.5	LONX	00154657009TRLO0.1.1
23/03/2018	15:09:30	71	1913	LONX	00154657209TRLO0.1.1
23/03/2018	15:09:32	228	1912.5	LONX	00154657212TRLO0.1.1
23/03/2018	15:09:32	81	1912.5	LONX	00154657213TRLO0.1.1
23/03/2018	15:10:38	158	1912.5	LONX	00154657382TRLO0.1.1
23/03/2018	15:10:53	159	1912	LONX	00154657467TRLO0.1.1
23/03/2018	15:10:54	70	1912	LONX	00154657468TRLO0.1.1
23/03/2018	15:12:30	70	1912	LONX	00154657723TRLO0.1.1
23/03/2018	15:12:45	72	1912	LONX	00154657781TRLO0.1.1
23/03/2018	15:12:51	100	1912	LONX	00154657793TRLO0.1.1
23/03/2018	15:12:51	39	1912	LONX	00154657794TRLO0.1.1
23/03/2018	15:12:52	69	1912	LONX	00154657795TRLO0.1.1
23/03/2018	15:12:53	1	1912	LONX	00154657799TRLO0.1.1
23/03/2018	15:12:53	71	1912	LONX	00154657800TRLO0.1.1
23/03/2018	15:13:28	129	1911.5	LONX	00154657919TRLO0.1.1
23/03/2018	15:13:28	74	1911.5	LONX	00154657920TRLO0.1.1
23/03/2018	15:14:01	74	1910	LONX	00154658018TRLO0.1.1
23/03/2018	15:15:45	127	1911.5	LONX	00154658341TRLO0.1.1
23/03/2018	15:15:45	278	1911.5	LONX	00154658342TRLO0.1.1
23/03/2018	15:16:13	76	1911.5	LONX	00154658470TRLO0.1.1
23/03/2018	15:16:13	52	1911.5	LONX	00154658471TRLO0.1.1
23/03/2018	15:16:13	30	1911.5	LONX	00154658472TRLO0.1.1
23/03/2018	15:17:10	86	1912.5	LONX	00154658725TRLO0.1.1
23/03/2018	15:17:10	2	1912.5	LONX	00154658726TRLO0.1.1
23/03/2018	15:17:10	79	1912.5	LONX	00154658727TRLO0.1.1
23/03/2018	15:17:10	81	1912.5	LONX	00154658728TRLO0.1.1
23/03/2018	15:17:10	69	1912	LONX	00154658730TRLO0.1.1
23/03/2018	15:18:13	71	1913	LONX	00154658944TRLO0.1.1
23/03/2018	15:18:47	267	1914	LONX	00154659023TRLO0.1.1
23/03/2018	15:19:31	222	1917	LONX	00154659158TRLO0.1.1
23/03/2018	15:19:58	84	1917	LONX	00154659231TRLO0.1.1
23/03/2018	15:19:58	70	1917	LONX	00154659232TRLO0.1.1
23/03/2018	15:20:54	84	1917.5	LONX	00154659395TRLO0.1.1
23/03/2018	15:21:10	81	1917.5	LONX	00154659466TRLO0.1.1
23/03/2018	15:21:18	74	1917.5	LONX	00154659484TRLO0.1.1
23/03/2018	15:21:35	74	1917	LONX	00154659565TRLO0.1.1
23/03/2018	15:21:35	146	1917	LONX	00154659566TRLO0.1.1
23/03/2018	15:21:35	92	1916.5	LONX	00154659567TRLO0.1.1
23/03/2018	15:21:48	110	1915.5	LONX	00154659610TRLO0.1.1
23/03/2018	15:23:18	89	1915.5	LONX	00154659955TRLO0.1.1
23/03/2018	15:23:36	74	1916.5	LONX	00154660012TRLO0.1.1
23/03/2018	15:23:42	82	1916.5	LONX	00154660034TRLO0.1.1
23/03/2018	15:23:42	246	1916.5	LONX	00154660035TRLO0.1.1
23/03/2018	15:24:01	94	1916	LONX	00154660089TRLO0.1.1
23/03/2018	15:24:40	83	1915.5	LONX	00154660216TRLO0.1.1
23/03/2018	15:24:58	142	1915.5	LONX	00154660282TRLO0.1.1
23/03/2018	15:25:29	74	1915	LONX	00154660367TRLO0.1.1
23/03/2018	15:25:29	89	1915	LONX	00154660368TRLO0.1.1
23/03/2018	15:26:03	144	1915.5	LONX	00154660514TRLO0.1.1
23/03/2018	15:26:08	147	1915.5	LONX	00154660534TRLO0.1.1
23/03/2018	15:26:42	79	1915	LONX	00154660823TRLO0.1.1
23/03/2018	15:27:37	77	1914.5	LONX	00154660957TRLO0.1.1
23/03/2018	15:27:37	89	1914.5	LONX	00154660958TRLO0.1.1
23/03/2018	15:27:37	70	1914.5	LONX	00154660959TRLO0.1.1
23/03/2018	15:27:37	79	1914.5	LONX	00154660960TRLO0.1.1
23/03/2018	15:28:45	84	1916	LONX	00154661282TRLO0.1.1
23/03/2018	15:28:57	74	1916	LONX	00154661330TRLO0.1.1
23/03/2018	15:29:07	64	1915.5	LONX	00154661375TRLO0.1.1
23/03/2018	15:29:07	156	1915.5	LONX	00154661376TRLO0.1.1
23/03/2018	15:30:00	176	1915.5	LONX	00154661509TRLO0.1.1
23/03/2018	15:30:19	39	1915.5	LONX	00154661602TRLO0.1.1
23/03/2018	15:30:19	115	1915.5	LONX	00154661603TRLO0.1.1
23/03/2018	15:30:28	71	1915	LONX	00154661622TRLO0.1.1
23/03/2018	15:30:28	71	1915	LONX	00154661623TRLO0.1.1
23/03/2018	15:30:55	83	1914.5	LONX	00154661743TRLO0.1.1
23/03/2018	15:30:57	59	1914	LONX	00154661751TRLO0.1.1
23/03/2018	15:31:44	110	1913.5	LONX	00154661935TRLO0.1.1
23/03/2018	15:31:44	52	1913.5	LONX	00154661936TRLO0.1.1
23/03/2018	15:31:44	18	1913.5	LONX	00154661937TRLO0.1.1
23/03/2018	15:31:44	16	1913.5	LONX	00154661938TRLO0.1.1
23/03/2018	15:32:03	81	1913	LONX	00154662019TRLO0.1.1
23/03/2018	15:32:51	67	1912.5	LONX	00154662176TRLO0.1.1
23/03/2018	15:32:51	10	1912.5	LONX	00154662177TRLO0.1.1
23/03/2018	15:33:10	84	1912	LONX	00154662236TRLO0.1.1
23/03/2018	15:33:23	78	1912	LONX	00154662299TRLO0.1.1
23/03/2018	15:33:36	79	1911.5	LONX	00154662378TRLO0.1.1
23/03/2018	15:33:57	86	1912	LONX	00154662448TRLO0.1.1
23/03/2018	15:34:05	252	1911.5	LONX	00154662542TRLO0.1.1
23/03/2018	15:34:05	56	1911.5	LONX	00154662543TRLO0.1.1
23/03/2018	15:34:51	86	1910	LONX	00154662763TRLO0.1.1
23/03/2018	15:34:51	76	1910	LONX	00154662764TRLO0.1.1
23/03/2018	15:34:51	76	1910	LONX	00154662765TRLO0.1.1
23/03/2018	15:35:59	75	1910.5	LONX	00154662991TRLO0.1.1
23/03/2018	15:36:28	238	1913	LONX	00154663065TRLO0.1.1
23/03/2018	15:36:48	71	1914	LONX	00154663148TRLO0.1.1
23/03/2018	15:37:09	96	1914	LONX	00154663184TRLO0.1.1
23/03/2018	15:37:39	62	1914	LONX	00154663268TRLO0.1.1
23/03/2018	15:37:39	9	1914	LONX	00154663269TRLO0.1.1
23/03/2018	15:37:51	76	1914	LONX	00154663294TRLO0.1.1
23/03/2018	15:37:52	36	1913.5	LONX	00154663295TRLO0.1.1
23/03/2018	15:37:52	134	1913.5	LONX	00154663296TRLO0.1.1
23/03/2018	15:37:52	87	1913.5	LONX	00154663297TRLO0.1.1
23/03/2018	15:37:52	74	1913.5	LONX	00154663298TRLO0.1.1
23/03/2018	15:38:08	101	1913	LONX	00154663356TRLO0.1.1
23/03/2018	15:38:44	90	1911.5	LONX	00154663468TRLO0.1.1
23/03/2018	15:38:44	77	1911.5	LONX	00154663469TRLO0.1.1
23/03/2018	15:39:02	85	1912	LONX	00154663512TRLO0.1.1
23/03/2018	15:39:17	93	1911.5	LONX	00154663572TRLO0.1.1
23/03/2018	15:40:02	70	1910.5	LONX	00154663726TRLO0.1.1
23/03/2018	15:40:32	328	1911	LONX	00154663876TRLO0.1.1
23/03/2018	15:40:49	138	1910.5	LONX	00154663929TRLO0.1.1
23/03/2018	15:41:07	89	1910	LONX	00154663964TRLO0.1.1
23/03/2018	15:41:49	80	1910	LONX	00154664101TRLO0.1.1
23/03/2018	15:41:49	89	1910	LONX	00154664103TRLO0.1.1
23/03/2018	15:42:31	71	1909	LONX	00154664245TRLO0.1.1
23/03/2018	15:42:42	148	1908	LONX	00154664320TRLO0.1.1
23/03/2018	15:42:42	75	1908	LONX	00154664323TRLO0.1.1
23/03/2018	15:42:42	73	1907.5	LONX	00154664325TRLO0.1.1
23/03/2018	15:43:01	116	1907	LONX	00154664397TRLO0.1.1
23/03/2018	15:44:05	73	1908.5	LONX	00154664691TRLO0.1.1
23/03/2018	15:44:05	73	1908.5	LONX	00154664692TRLO0.1.1
23/03/2018	15:44:31	70	1908.5	LONX	00154664780TRLO0.1.1
23/03/2018	15:44:31	219	1908.5	LONX	00154664781TRLO0.1.1
23/03/2018	15:44:31	73	1908.5	LONX	00154664782TRLO0.1.1
23/03/2018	15:45:08	72	1908	LONX	00154664906TRLO0.1.1
23/03/2018	15:45:08	72	1908	LONX	00154664907TRLO0.1.1
23/03/2018	15:45:22	85	1907.5	LONX	00154664968TRLO0.1.1
23/03/2018	15:45:35	86	1906.5	LONX	00154664999TRLO0.1.1
23/03/2018	15:45:35	74	1906.5	LONX	00154665000TRLO0.1.1
23/03/2018	15:45:52	74	1905	LONX	00154665067TRLO0.1.1
23/03/2018	15:46:28	85	1907	LONX	00154665195TRLO0.1.1
23/03/2018	15:46:28	85	1907	LONX	00154665196TRLO0.1.1
23/03/2018	15:46:47	80	1907	LONX	00154665283TRLO0.1.1
23/03/2018	15:47:10	91	1907	LONX	00154665352TRLO0.1.1
23/03/2018	15:47:10	78	1907	LONX	00154665353TRLO0.1.1
23/03/2018	15:47:12	49	1906.5	LONX	00154665372TRLO0.1.1
23/03/2018	15:47:26	74	1906	LONX	00154665459TRLO0.1.1
23/03/2018	15:47:32	93	1905.5	LONX	00154665513TRLO0.1.1
23/03/2018	15:48:09	116	1904	LONX	00154665645TRLO0.1.1
23/03/2018	15:48:09	74	1904	LONX	00154665646TRLO0.1.1
23/03/2018	15:48:45	77	1904.5	LONX	00154665829TRLO0.1.1
23/03/2018	15:48:52	86	1903	LONX	00154665910TRLO0.1.1
23/03/2018	15:48:52	86	1903	LONX	00154665911TRLO0.1.1
23/03/2018	15:49:28	87	1903	LONX	00154666079TRLO0.1.1
23/03/2018	15:49:28	41	1903	LONX	00154666080TRLO0.1.1
23/03/2018	15:49:28	34	1903	LONX	00154666081TRLO0.1.1
23/03/2018	15:50:03	87	1903.5	LONX	00154666188TRLO0.1.1
23/03/2018	15:50:12	87	1903	LONX	00154666222TRLO0.1.1
23/03/2018	15:50:12	87	1903	LONX	00154666223TRLO0.1.1
23/03/2018	15:50:47	85	1901.5	LONX	00154666386TRLO0.1.1
23/03/2018	15:50:47	73	1901.5	LONX	00154666387TRLO0.1.1
23/03/2018	15:51:34	83	1902	LONX	00154666534TRLO0.1.1
23/03/2018	15:51:36	73	1901	LONX	00154666554TRLO0.1.1
23/03/2018	15:51:36	72	1901	LONX	00154666556TRLO0.1.1
23/03/2018	15:51:36	87	1901	LONX	00154666557TRLO0.1.1
23/03/2018	15:51:53	41	1900.5	LONX	00154666609TRLO0.1.1
23/03/2018	15:51:54	68	1900.5	LONX	00154666633TRLO0.1.1
23/03/2018	15:51:54	75	1900.5	LONX	00154666634TRLO0.1.1
23/03/2018	15:52:13	71	1900	LONX	00154666729TRLO0.1.1
23/03/2018	15:52:24	36	1900	LONX	00154666780TRLO0.1.1
23/03/2018	15:52:42	35	1900	LONX	00154666868TRLO0.1.1
23/03/2018	15:53:13	77	1900	LONX	00154667027TRLO0.1.1
23/03/2018	15:53:36	81	1901.5	LONX	00154667137TRLO0.1.1
23/03/2018	15:53:36	81	1901.5	LONX	00154667138TRLO0.1.1
23/03/2018	15:53:36	162	1901.5	LONX	00154667139TRLO0.1.1
23/03/2018	15:53:48	83	1900.5	LONX	00154667193TRLO0.1.1
23/03/2018	15:53:59	76	1900.5	LONX	00154667240TRLO0.1.1
23/03/2018	15:54:12	17	1901	LONX	00154667299TRLO0.1.1
23/03/2018	15:54:12	73	1901	LONX	00154667300TRLO0.1.1
23/03/2018	15:54:40	82	1901	LONX	00154667402TRLO0.1.1
23/03/2018	15:54:40	82	1901	LONX	00154667403TRLO0.1.1
23/03/2018	15:55:18	90	1900.5	LONX	00154667516TRLO0.1.1
23/03/2018	15:55:18	90	1900.5	LONX	00154667517TRLO0.1.1
23/03/2018	15:55:18	78	1900.5	LONX	00154667518TRLO0.1.1
23/03/2018	15:55:42	72	1899	LONX	00154667633TRLO0.1.1
23/03/2018	15:55:42	76	1899	LONX	00154667638TRLO0.1.1
23/03/2018	15:56:08	76	1900	LONX	00154667785TRLO0.1.1
23/03/2018	15:56:48	249	1900.5	LONX	00154667917TRLO0.1.1
23/03/2018	15:56:48	89	1900.5	LONX	00154667918TRLO0.1.1
23/03/2018	15:56:48	77	1900	LONX	00154667919TRLO0.1.1
23/03/2018	15:57:28	150	1900.5	LONX	00154668083TRLO0.1.1
23/03/2018	15:58:18	252	1905	LONX	00154668258TRLO0.1.1
23/03/2018	15:58:57	237	1906	LONX	00154668391TRLO0.1.1
23/03/2018	15:58:57	89	1906	LONX	00154668392TRLO0.1.1
23/03/2018	15:59:02	65	1905.5	LONX	00154668409TRLO0.1.1
23/03/2018	15:59:26	163	1904.5	LONX	00154668512TRLO0.1.1
23/03/2018	15:59:26	55	1904.5	LONX	00154668514TRLO0.1.1
23/03/2018	15:59:26	22	1904.5	LONX	00154668515TRLO0.1.1
23/03/2018	15:59:47	77	1902	LONX	00154668614TRLO0.1.1
23/03/2018	16:01:09	440	1904	LONX	00154668881TRLO0.1.1
23/03/2018	16:01:44	84	1904.5	LONX	00154669024TRLO0.1.1
23/03/2018	16:01:44	87	1904.5	LONX	00154669025TRLO0.1.1
23/03/2018	16:01:44	77	1904.5	LONX	00154669026TRLO0.1.1
23/03/2018	16:02:09	148	1905	LONX	00154669124TRLO0.1.1
23/03/2018	16:02:09	74	1905	LONX	00154669125TRLO0.1.1
23/03/2018	16:02:43	80	1905	LONX	00154669211TRLO0.1.1
23/03/2018	16:02:43	96	1905	LONX	00154669212TRLO0.1.1
23/03/2018	16:02:57	64	1904.5	LONX	00154669265TRLO0.1.1
23/03/2018	16:03:01	87	1904	LONX	00154669275TRLO0.1.1
23/03/2018	16:03:08	57	1903.5	LONX	00154669297TRLO0.1.1
23/03/2018	16:03:28	86	1902.5	LONX	00154669385TRLO0.1.1
23/03/2018	16:03:38	87	1902.5	LONX	00154669399TRLO0.1.1
23/03/2018	16:04:25	73	1903	LONX	00154669553TRLO0.1.1
23/03/2018	16:04:25	73	1902.5	LONX	00154669554TRLO0.1.1
23/03/2018	16:05:01	49	1904	LONX	00154669681TRLO0.1.1
23/03/2018	16:05:01	306	1904	LONX	00154669682TRLO0.1.1
23/03/2018	16:05:01	71	1904	LONX	00154669683TRLO0.1.1
23/03/2018	16:05:21	77	1903.5	LONX	00154669789TRLO0.1.1
23/03/2018	16:05:58	80	1904	LONX	00154669922TRLO0.1.1
23/03/2018	16:05:58	80	1904	LONX	00154669923TRLO0.1.1
23/03/2018	16:06:19	162	1903.5	LONX	00154669979TRLO0.1.1
23/03/2018	16:06:19	124	1903.5	LONX	00154669980TRLO0.1.1
23/03/2018	16:06:19	80	1903.5	LONX	00154669982TRLO0.1.1
23/03/2018	16:06:58	90	1904.5	LONX	00154670101TRLO0.1.1
23/03/2018	16:07:14	176	1904.5	LONX	00154670175TRLO0.1.1
23/03/2018	16:07:49	210	1904.5	LONX	00154670343TRLO0.1.1
23/03/2018	16:07:49	90	1904.5	LONX	00154670344TRLO0.1.1
23/03/2018	16:08:42	38	1905.5	LONX	00154670526TRLO0.1.1
23/03/2018	16:08:47	40	1905.5	LONX	00154670549TRLO0.1.1
23/03/2018	16:08:47	261	1905.5	LONX	00154670551TRLO0.1.1
23/03/2018	16:09:13	87	1905	LONX	00154670667TRLO0.1.1
23/03/2018	16:09:13	73	1905	LONX	00154670669TRLO0.1.1
23/03/2018	16:09:13	76	1905	LONX	00154670670TRLO0.1.1
23/03/2018	16:09:36	74	1905.5	LONX	00154670746TRLO0.1.1
23/03/2018	16:10:18	89	1905.5	LONX	00154670853TRLO0.1.1
23/03/2018	16:10:18	70	1905	LONX	00154670864TRLO0.1.1
23/03/2018	16:10:18	75	1905	LONX	00154670865TRLO0.1.1
23/03/2018	16:10:18	81	1905	LONX	00154670866TRLO0.1.1
23/03/2018	16:10:18	83	1905	LONX	00154670867TRLO0.1.1
23/03/2018	16:11:04	84	1904	LONX	00154671110TRLO0.1.1
23/03/2018	16:11:04	73	1904	LONX	00154671113TRLO0.1.1
23/03/2018	16:11:04	140	1904	LONX	00154671114TRLO0.1.1
23/03/2018	16:11:26	75	1903.5	LONX	00154671189TRLO0.1.1
23/03/2018	16:11:26	71	1903.5	LONX	00154671190TRLO0.1.1
23/03/2018	16:11:51	85	1902.5	LONX	00154671253TRLO0.1.1
23/03/2018	16:11:51	85	1902.5	LONX	00154671254TRLO0.1.1
23/03/2018	16:12:10	75	1902	LONX	00154671305TRLO0.1.1
23/03/2018	16:12:10	74	1902	LONX	00154671306TRLO0.1.1
23/03/2018	16:12:31	73	1901.5	LONX	00154671370TRLO0.1.1
23/03/2018	16:12:32	138	1901.5	LONX	00154671373TRLO0.1.1
23/03/2018	16:13:00	39	1901	LONX	00154671537TRLO0.1.1
23/03/2018	16:13:00	32	1901	LONX	00154671539TRLO0.1.1
23/03/2018	16:13:16	72	1900.5	LONX	00154671608TRLO0.1.1
23/03/2018	16:13:16	71	1900.5	LONX	00154671609TRLO0.1.1
23/03/2018	16:13:16	78	1900.5	LONX	00154671610TRLO0.1.1
23/03/2018	16:14:06	88	1901	LONX	00154671810TRLO0.1.1
23/03/2018	16:14:12	178	1900.5	LONX	00154671828TRLO0.1.1
23/03/2018	16:14:12	94	1900.5	LONX	00154671829TRLO0.1.1
23/03/2018	16:14:55	154	1902.5	LONX	00154672004TRLO0.1.1
23/03/2018	16:14:55	81	1902.5	LONX	00154672005TRLO0.1.1
23/03/2018	16:14:55	89	1902.5	LONX	00154672006TRLO0.1.1
23/03/2018	16:15:13	77	1903	LONX	00154672058TRLO0.1.1
23/03/2018	16:15:13	1	1903	LONX	00154672059TRLO0.1.1
23/03/2018	16:15:33	87	1903	LONX	00154672104TRLO0.1.1
23/03/2018	16:15:47	74	1902	LONX	00154672144TRLO0.1.1
23/03/2018	16:15:47	77	1902	LONX	00154672145TRLO0.1.1
23/03/2018	16:16:04	88	1902.5	LONX	00154672234TRLO0.1.1
23/03/2018	16:16:28	240	1901.5	LONX	00154672365TRLO0.1.1
23/03/2018	16:16:38	52	1901.5	LONX	00154672429TRLO0.1.1
23/03/2018	16:17:11	608	1903	LONX	00154672554TRLO0.1.1
23/03/2018	16:17:31	499	1902.5	LONX	00154672652TRLO0.1.1
23/03/2018	16:17:31	174	1902.5	LONX	00154672654TRLO0.1.1
23/03/2018	16:17:31	122	1902	LONX	00154672655TRLO0.1.1
23/03/2018	16:19:15	176	1902	LONX	00154673139TRLO0.1.1
23/03/2018	16:19:15	105	1902	LONX	00154673140TRLO0.1.1
23/03/2018	16:19:15	142	1902	LONX	00154673141TRLO0.1.1
23/03/2018	16:19:15	75	1902	LONX	00154673142TRLO0.1.1
23/03/2018	16:19:15	26	1902	LONX	00154673143TRLO0.1.1
23/03/2018	16:19:15	123	1901.5	LONX	00154673144TRLO0.1.1
23/03/2018	16:19:15	90	1901.5	LONX	00154673145TRLO0.1.1
23/03/2018	16:19:15	81	1901.5	LONX	00154673146TRLO0.1.1
23/03/2018	16:19:15	90	1901.5	LONX	00154673147TRLO0.1.1
23/03/2018	16:19:47	147	1900.5	LONX	00154673224TRLO0.1.1
23/03/2018	16:20:48	326	1902.5	LONX	00154673544TRLO0.1.1
23/03/2018	16:21:40	8	1902.5	LONX	00154673761TRLO0.1.1
23/03/2018	16:21:40	349	1902.5	LONX	00154673762TRLO0.1.1
23/03/2018	16:21:56	27	1902.5	LONX	00154673808TRLO0.1.1
23/03/2018	16:21:57	82	1902.5	LONX	00154673811TRLO0.1.1
23/03/2018	16:23:50	79	1902.5	LONX	00154674208TRLO0.1.1
23/03/2018	16:23:50	479	1902.5	LONX	00154674209TRLO0.1.1
23/03/2018	16:23:51	38	1902.5	LONX	00154674214TRLO0.1.1
23/03/2018	16:24:36	355	1903	LONX	00154674343TRLO0.1.1
23/03/2018	16:24:36	102	1903	LONX	00154674344TRLO0.1.1
23/03/2018	16:24:57	463	1904	LONX	00154674414TRLO0.1.1
23/03/2018	16:25:45	280	1904.5	LONX	00154674553TRLO0.1.1
23/03/2018	16:26:52	49	1907	LONX	00154674825TRLO0.1.1
23/03/2018	16:26:53	399	1907	LONX	00154674827TRLO0.1.1
23/03/2018	16:27:08	210	1908	LONX	00154674893TRLO0.1.1
23/03/2018	16:27:23	344	1908	LONX	00154674946TRLO0.1.1
23/03/2018	16:27:23	31	1908	LONX	00154674947TRLO0.1.1
23/03/2018	16:27:37	235	1908.5	LONX	00154675019TRLO0.1.1
23/03/2018	16:27:49	103	1907.5	LONX	00154675075TRLO0.1.1
23/03/2018	16:27:56	21	1907.5	LONX	00154675128TRLO0.1.1

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

POSFKNDKOBKDDNB

News Channel