Transaction in Own Shares

RNS Number : 6383Z

CRH PLC

04 September 2018

 

4th September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd September 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.
			London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:			96,299	112,607
Highest price paid per share:			GBp 2,596.0000	€28.8000
Lowest price paid per share:			GBp 2,557.0000	€28.4300
Volume weighted average price paid:			GBp 2,581.3925	€28.6315
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018.
Following settlement of the above transactions CRH will hold 12,032,464 of its ordinary shares in treasury and will have 831,357,874 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: [phone]

Transaction Details
Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,581.3925	96,299
Euronext Dublin		EUR	28.6315	112,607
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
301	2,567	LSE	08:16:37	555604
296	2,567	LSE	08:16:37	555602
433	2,562	LSE	08:19:41	558645
253	2,562	LSE	08:19:43	558690
214	2,557	LSE	08:32:23	572010
511	2,557	LSE	08:32:23	572008
924	2,561	LSE	08:35:41	575433
712	2,566	LSE	08:38:44	578979
208	2,566	LSE	08:38:44	578977
433	2,566	LSE	08:38:44	578975
611	2,566	LSE	08:39:45	579940
665	2,563	LSE	08:43:40	584415
216	2,561	LSE	08:51:17	593126
454	2,561	LSE	08:51:45	593680
133	2,562	LSE	09:05:19	611904
250	2,562	LSE	09:05:19	611900
340	2,562	LSE	09:05:19	611902
616	2,562	LSE	09:05:19	611895
54	2,563	LSE	09:09:47	618276
237	2,563	LSE	09:09:47	618274
250	2,563	LSE	09:09:47	618270
294	2,563	LSE	09:13:30	621883
400	2,563	LSE	09:13:30	621881
200	2,564	LSE	09:18:09	626494
441	2,564	LSE	09:18:09	626496
179	2,566	LSE	09:21:34	629709
484	2,566	LSE	09:21:34	629707
271	2,572	LSE	09:29:25	637012
389	2,572	LSE	09:29:25	637010
729	2,571	LSE	09:29:50	637356
653	2,571	LSE	09:30:42	638553
654	2,572	LSE	09:31:54	639721
197	2,573	LSE	09:35:30	643181
516	2,573	LSE	09:35:30	643179
689	2,571	LSE	09:37:44	645365
96	2,572	LSE	09:39:32	646810
200	2,572	LSE	09:39:32	646808
400	2,572	LSE	09:39:32	646806
637	2,572	LSE	09:42:26	649622
87	2,572	LSE	09:42:26	649620
503	2,572	LSE	09:48:37	655817
179	2,572	LSE	09:48:37	655815
720	2,572	LSE	09:51:23	659053
190	2,569	LSE	09:57:33	664333
116	2,569	LSE	09:57:33	664331
100	2,569	LSE	09:57:33	664335
234	2,569	LSE	09:57:33	664337
115	2,571	LSE	10:03:15	669637
200	2,571	LSE	10:03:15	669635
322	2,571	LSE	10:03:15	669633
712	2,571	LSE	10:10:19	675886
380	2,571	LSE	10:16:15	680287
200	2,571	LSE	10:16:15	680289
54	2,571	LSE	10:16:15	680291
32	2,570	LSE	10:24:28	686407
611	2,570	LSE	10:24:28	686405
715	2,569	LSE	10:29:53	691116
675	2,569	LSE	10:34:38	696137
457	2,570	LSE	10:39:44	702422
148	2,570	LSE	10:39:44	702420
716	2,572	LSE	10:46:57	709957
300	2,572	LSE	10:52:29	716098
58	2,572	LSE	10:52:29	716096
340	2,572	LSE	10:52:29	716100
43	2,571	LSE	10:56:55	720915
570	2,571	LSE	10:56:55	720913
100	2,571	LSE	11:00:10	723744
426	2,571	LSE	11:00:10	723742
76	2,571	LSE	11:00:10	723746
699	2,575	LSE	11:04:50	726346
600	2,575	LSE	11:06:44	727396
101	2,575	LSE	11:06:44	727398
630	2,576	LSE	11:15:51	732683
372	2,575	LSE	11:16:35	733071
250	2,575	LSE	11:16:35	733069
4	2,575	LSE	11:16:35	733067
112	2,577	LSE	11:20:24	735336
200	2,577	LSE	11:20:24	735334
294	2,577	LSE	11:20:24	735332
185	2,575	LSE	11:21:25	736033
523	2,575	LSE	11:21:25	736035
164	2,578	LSE	11:27:33	739691
472	2,578	LSE	11:27:33	739689
696	2,578	LSE	11:35:23	744597
65	2,577	LSE	11:39:13	746933
200	2,577	LSE	11:39:13	746931
394	2,577	LSE	11:39:13	746929
6	2,578	LSE	11:41:32	748113
200	2,578	LSE	11:41:49	748279
194	2,578	LSE	11:41:49	748277
319	2,578	LSE	11:41:49	748281
553	2,578	LSE	11:43:20	749412
164	2,578	LSE	11:43:20	749410
652	2,579	LSE	11:48:28	752029
622	2,578	LSE	11:52:44	754588
378	2,578	LSE	11:54:46	755976
200	2,578	LSE	11:54:46	755974
108	2,578	LSE	11:54:46	755972
119	2,579	LSE	11:59:04	759140
542	2,579	LSE	11:59:04	759138
516	2,578	LSE	11:59:48	759656
81	2,578	LSE	11:59:48	759654
230	2,579	LSE	12:06:34	764245
45	2,579	LSE	12:06:34	764243
231	2,579	LSE	12:06:34	764241
43	2,579	LSE	12:06:34	764239
477	2,580	LSE	12:07:20	764733
168	2,580	LSE	12:07:20	764735
555	2,580	LSE	12:10:42	766586
141	2,580	LSE	12:10:42	766584
189	2,579	LSE	12:11:04	766815
64	2,579	LSE	12:11:04	766813
250	2,579	LSE	12:11:04	766811
125	2,579	LSE	12:11:04	766807
675	2,579	LSE	12:15:11	768975
657	2,583	LSE	12:23:59	774205
44	2,583	LSE	12:23:59	774203
751	2,583	LSE	12:25:31	775312
24	2,586	LSE	12:30:01	777624
200	2,586	LSE	12:30:01	777622
385	2,586	LSE	12:30:01	777620
658	2,585	LSE	12:30:25	777822
160	2,585	LSE	12:33:57	779620
423	2,585	LSE	12:33:57	779618
655	2,584	LSE	12:34:23	779894
496	2,584	LSE	12:40:55	783713
57	2,584	LSE	12:40:55	783711
46	2,584	LSE	12:40:55	783709
657	2,584	LSE	12:43:55	785610
603	2,585	LSE	12:49:26	788986
721	2,585	LSE	12:51:52	790558
400	2,585	LSE	12:52:42	791130
218	2,585	LSE	12:52:42	791128
312	2,590	LSE	12:54:42	792330
46	2,590	LSE	12:54:42	792328
250	2,590	LSE	12:54:42	792332
36	2,590	LSE	12:54:42	792334
575	2,589	LSE	12:55:19	792651
142	2,589	LSE	12:55:19	792649
694	2,587	LSE	12:59:24	794792
725	2,594	LSE	13:02:30	796692
622	2,590	LSE	13:04:35	798177
618	2,596	LSE	13:07:01	799545
490	2,595	LSE	13:07:51	799917
106	2,595	LSE	13:07:51	799919
96	2,594	LSE	13:09:54	800986
125	2,594	LSE	13:09:54	800984
200	2,594	LSE	13:09:54	800982
300	2,594	LSE	13:09:54	800980
719	2,593	LSE	13:14:52	803682
604	2,591	LSE	13:18:49	805779
136	2,590	LSE	13:25:32	809980
499	2,590	LSE	13:25:32	809978
146	2,588	LSE	13:27:02	810956
125	2,588	LSE	13:27:02	810952
360	2,588	LSE	13:27:02	810954
658	2,589	LSE	13:31:24	814084
636	2,587	LSE	13:33:09	815466
531	2,585	LSE	13:38:41	819294
82	2,585	LSE	13:38:41	819292
609	2,585	LSE	13:40:00	820039
143	2,585	LSE	13:46:00	824426
167	2,585	LSE	13:46:00	824428
360	2,585	LSE	13:46:00	824430
583	2,583	LSE	13:46:55	825124
596	2,583	LSE	13:53:28	829307
546	2,583	LSE	13:54:29	829869
169	2,583	LSE	13:54:29	829867
275	2,583	LSE	13:58:13	832598
200	2,583	LSE	13:58:13	832596
125	2,583	LSE	13:58:13	832594
51	2,583	LSE	13:58:13	832592
344	2,583	LSE	14:02:27	835997
84	2,583	LSE	14:02:27	835995
166	2,583	LSE	14:02:27	835993
105	2,583	LSE	14:02:27	835991
693	2,584	LSE	14:04:56	837730
611	2,581	LSE	14:08:22	840173
665	2,578	LSE	14:11:25	842800
222	2,582	LSE	14:16:44	846989
425	2,582	LSE	14:16:44	846991
134	2,580	LSE	14:19:01	848793
620	2,581	LSE	14:20:16	849864
25	2,580	LSE	14:23:47	852994
166	2,580	LSE	14:23:47	852992
167	2,580	LSE	14:23:47	852990
166	2,580	LSE	14:23:47	852988
89	2,580	LSE	14:23:47	852986
631	2,579	LSE	14:27:56	856220
73	2,580	LSE	14:30:53	859134
166	2,580	LSE	14:30:53	859132
453	2,580	LSE	14:30:53	859130
500	2,582	LSE	14:32:42	861011
136	2,582	LSE	14:32:42	861009
203	2,581	LSE	14:32:49	861205
4	2,581	LSE	14:32:49	861203
636	2,581	LSE	14:32:49	861201
622	2,580	LSE	14:33:16	861523
711	2,579	LSE	14:34:48	862685
660	2,583	LSE	14:38:11	865742
413	2,588	LSE	14:43:46	870550
226	2,588	LSE	14:43:46	870548
250	2,588	LSE	14:43:46	870546
963	2,589	LSE	14:45:38	872167
343	2,589	LSE	14:47:45	874343
125	2,589	LSE	14:47:45	874341
188	2,589	LSE	14:47:45	874339
854	2,588	LSE	14:48:37	874969
624	2,587	LSE	14:49:17	875495
54	2,587	LSE	14:49:38	875789
529	2,587	LSE	14:50:08	876188
627	2,590	LSE	14:52:28	878737
47	2,590	LSE	14:52:28	878735
600	2,590	LSE	14:53:56	880343
93	2,590	LSE	14:53:56	880345
31	2,590	LSE	14:53:56	880341
654	2,590	LSE	14:59:14	884966
427	2,590	LSE	15:03:20	888797
241	2,590	LSE	15:03:20	888795
64	2,590	LSE	15:03:20	888793
605	2,590	LSE	15:03:20	888791
102	2,595	LSE	15:07:14	892656
117	2,595	LSE	15:07:20	892821
100	2,595	LSE	15:07:20	892819
250	2,595	LSE	15:07:20	892817
250	2,595	LSE	15:07:20	892815
454	2,595	LSE	15:07:20	892809
95	2,595	LSE	15:07:20	892811
717	2,595	LSE	15:11:01	896710
209	2,596	LSE	15:13:37	899210
466	2,596	LSE	15:13:37	899212
86	2,596	LSE	15:14:38	900381
250	2,596	LSE	15:14:38	900379
250	2,596	LSE	15:14:38	900377
687	2,596	LSE	15:14:38	900362
719	2,594	LSE	15:18:11	903802
607	2,593	LSE	15:19:11	904896
485	2,593	LSE	15:20:55	907035
167	2,593	LSE	15:20:55	907033
29	2,593	LSE	15:20:55	907031
640	2,594	LSE	15:28:47	915688
499	2,594	LSE	15:32:00	919516
119	2,594	LSE	15:32:00	919518
370	2,594	LSE	15:33:35	921569
125	2,594	LSE	15:33:35	921567
125	2,594	LSE	15:33:35	921565
86	2,594	LSE	15:33:35	921563
682	2,595	LSE	15:37:34	926010
10	2,595	LSE	15:37:34	926008
499	2,595	LSE	15:39:21	927995
154	2,595	LSE	15:39:21	927997
299	2,595	LSE	15:41:07	929924
417	2,595	LSE	15:41:37	930500
125	2,593	LSE	15:42:07	931199
229	2,593	LSE	15:42:07	931197
331	2,593	LSE	15:43:01	932209
447	2,592	LSE	15:45:24	934804
166	2,592	LSE	15:45:24	934802
5	2,591	LSE	15:47:00	936545
314	2,591	LSE	15:47:34	937056
703	2,590	LSE	15:48:21	937886
231	2,591	LSE	15:48:21	937881
41	2,591	LSE	15:48:21	937879
438	2,590	LSE	15:49:12	938910
146	2,590	LSE	15:49:12	938908
123	2,592	LSE	15:51:41	941563
565	2,592	LSE	15:51:41	941559
645	2,591	LSE	15:52:45	942712
337	2,590	LSE	15:54:02	944148
292	2,590	LSE	15:54:02	944146
260	2,590	LSE	15:56:22	946725
69	2,590	LSE	15:56:22	946723
119	2,590	LSE	15:56:22	946721
264	2,590	LSE	15:56:22	946719
405	2,589	LSE	15:57:06	947445
100	2,589	LSE	15:57:06	947443
102	2,589	LSE	15:57:06	947441
539	2,588	LSE	15:58:03	948330
94	2,588	LSE	15:58:14	948511
184	2,586	LSE	15:59:38	950376
167	2,588	LSE	16:02:12	955425
156	2,588	LSE	16:02:12	955423
208	2,588	LSE	16:02:34	955752
160	2,588	LSE	16:03:24	956536
408	2,588	LSE	16:04:53	957835
684	2,588	LSE	16:05:13	958800
203	2,588	LSE	16:05:13	958798

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
534	28.56	ISE	08:17:06	555986
592	28.55	ISE	08:18:39	557612
510	28.50	ISE	08:19:43	558697
875	28.51	ISE	08:19:52	558870
556	28.50	ISE	08:20:25	559598
503	28.50	ISE	08:20:25	559596
100	28.47	ISE	08:24:40	563516
478	28.47	ISE	08:24:53	563732
258	28.43	ISE	08:26:15	565181
319	28.43	ISE	08:26:15	565179
223	28.46	ISE	08:28:12	567645
349	28.46	ISE	08:28:12	567643
555	28.45	ISE	08:29:52	569265
568	28.44	ISE	08:30:10	569651
565	28.44	ISE	08:30:10	569649
616	28.44	ISE	08:32:23	572023
94	28.44	ISE	08:32:23	572021
882	28.45	ISE	08:32:23	572012
559	28.48	ISE	08:34:30	574132
243	28.48	ISE	08:34:41	574391
945	28.53	ISE	08:37:19	577290
215	28.55	ISE	08:41:12	581722
431	28.55	ISE	08:41:12	581724
601	28.54	ISE	08:41:33	582204
63	28.54	ISE	08:41:33	582187
513	28.54	ISE	08:41:33	582182
551	28.54	ISE	08:42:52	583642
500	28.52	ISE	08:47:10	588406
578	28.52	ISE	08:50:02	591537
521	28.50	ISE	08:52:37	594916
397	28.45	ISE	08:53:28	596162
554	28.52	ISE	09:02:45	608989
501	28.52	ISE	09:04:54	611325
318	28.53	ISE	09:06:27	613166
127	28.53	ISE	09:06:27	613164
586	28.54	ISE	09:09:47	618272
500	28.53	ISE	09:10:41	619354
581	28.52	ISE	09:10:42	619361
200	28.51	ISE	09:12:19	620854
250	28.51	ISE	09:12:19	620852
52	28.51	ISE	09:12:19	620850
151	28.51	ISE	09:16:16	624660
340	28.51	ISE	09:16:16	624658
567	28.53	ISE	09:21:28	629395
528	28.52	ISE	09:24:53	632711
456	28.59	ISE	09:27:41	635388
38	28.59	ISE	09:27:50	635594
500	28.62	ISE	09:29:25	637023
48	28.62	ISE	09:29:25	637021
49	28.62	ISE	09:29:25	637018
460	28.62	ISE	09:29:25	637016
468	28.61	ISE	09:29:50	637362
246	28.61	ISE	09:29:50	637358
496	28.59	ISE	09:30:00	637717
17	28.59	ISE	09:30:00	637700
531	28.57	ISE	09:31:50	639589
512	28.58	ISE	09:35:01	642703
94	28.57	ISE	09:35:30	643186
421	28.57	ISE	09:35:31	643220
590	28.56	ISE	09:35:36	643271
506	28.55	ISE	09:35:58	643687
518	28.55	ISE	09:36:10	643892
70	28.55	ISE	09:36:10	643890
242	28.55	ISE	09:37:06	644849
500	28.58	ISE	09:37:44	645359
84	28.58	ISE	09:37:44	645361
70	28.57	ISE	09:37:45	645378
667	28.57	ISE	09:37:46	645411
449	28.58	ISE	09:39:32	646814
52	28.58	ISE	09:39:32	646812
443	28.59	ISE	09:42:38	649806
116	28.59	ISE	09:42:38	649804
587	28.58	ISE	09:43:10	650452
578	28.57	ISE	09:45:01	652344
549	28.58	ISE	09:51:29	659150
58	28.58	ISE	09:51:29	659147
83	28.56	ISE	09:53:33	660973
521	28.56	ISE	09:54:18	661615
515	28.55	ISE	09:55:55	662927
494	28.54	ISE	09:57:34	664346
56	28.54	ISE	09:57:34	664341
555	28.54	ISE	10:03:21	669753
566	28.54	ISE	10:05:34	672194
377	28.56	ISE	10:13:20	678126
122	28.56	ISE	10:13:20	678124
509	28.56	ISE	10:16:15	680293
592	28.54	ISE	10:18:58	682320
250	28.54	ISE	10:24:29	686413
250	28.54	ISE	10:24:29	686411
67	28.54	ISE	10:34:38	696141
428	28.54	ISE	10:34:38	696139
142	28.59	ISE	10:46:32	709566
300	28.59	ISE	10:46:32	709564
587	28.58	ISE	10:46:57	709960
513	28.57	ISE	10:47:56	710759
464	28.57	ISE	10:52:29	716110
32	28.57	ISE	10:52:29	716105
542	28.56	ISE	10:56:53	720854
466	28.55	ISE	10:56:55	720919
71	28.55	ISE	10:56:55	720917
544	28.54	ISE	11:00:59	724169
582	28.57	ISE	11:06:44	727402
605	28.58	ISE	11:16:35	733073
120	28.60	ISE	11:20:27	735377
386	28.60	ISE	11:20:27	735375
507	28.59	ISE	11:20:34	735430
569	28.61	ISE	11:27:33	739700
563	28.62	ISE	11:27:33	739694
156	28.60	ISE	11:33:13	743155
250	28.60	ISE	11:33:13	743153
188	28.60	ISE	11:33:43	743586
527	28.61	ISE	11:37:17	745693
600	28.61	ISE	11:41:49	748285
530	28.63	ISE	11:48:35	752120
7	28.63	ISE	11:52:15	754386
490	28.63	ISE	11:52:44	754590
151	28.63	ISE	11:54:55	756045
45	28.63	ISE	11:55:28	756429
161	28.63	ISE	11:55:29	756431
62	28.63	ISE	11:55:33	756480
111	28.63	ISE	11:55:51	756722
482	28.63	ISE	11:59:22	759395
20	28.63	ISE	11:59:22	759393
149	28.61	ISE	12:00:20	760074
295	28.64	ISE	12:07:20	764742
255	28.64	ISE	12:07:20	764740
472	28.63	ISE	12:09:16	765868
134	28.63	ISE	12:10:47	766640
314	28.63	ISE	12:11:04	766817
192	28.63	ISE	12:11:04	766809
203	28.63	ISE	12:17:45	770544
308	28.63	ISE	12:18:36	771054
95	28.66	ISE	12:22:15	773112
187	28.66	ISE	12:22:15	773110
276	28.66	ISE	12:23:59	774211
275	28.66	ISE	12:23:59	774209
368	28.66	ISE	12:24:55	774929
100	28.66	ISE	12:25:30	775296
44	28.66	ISE	12:25:30	775294
333	28.68	ISE	12:29:40	777490
243	28.68	ISE	12:29:40	777488
500	28.68	ISE	12:31:54	778589
84	28.68	ISE	12:31:55	778591
221	28.65	ISE	12:35:20	780580
275	28.65	ISE	12:35:20	780577
48	28.66	ISE	12:40:56	783751
200	28.66	ISE	12:40:56	783742
352	28.66	ISE	12:40:56	783740
73	28.66	ISE	12:43:56	785616
500	28.66	ISE	12:43:56	785614
107	28.68	ISE	12:49:26	788990
414	28.68	ISE	12:49:26	788988
82	28.69	ISE	12:52:42	791142
250	28.69	ISE	12:52:42	791137
250	28.69	ISE	12:52:42	791139
303	28.72	ISE	12:56:58	793551
240	28.72	ISE	12:56:58	793546
552	28.72	ISE	12:57:43	793883
528	28.77	ISE	13:02:56	797059
587	28.77	ISE	13:05:42	798809
237	28.76	ISE	13:06:20	799214
344	28.76	ISE	13:06:20	799207
604	28.79	ISE	13:07:45	799815
545	28.77	ISE	13:10:03	801061
150	28.76	ISE	13:15:56	804298
400	28.76	ISE	13:15:56	804296
26	28.75	ISE	13:18:49	805792
534	28.75	ISE	13:18:49	805790
31	28.74	ISE	13:21:11	807332
333	28.74	ISE	13:21:11	807330
217	28.74	ISE	13:21:11	807328
169	28.73	ISE	13:24:52	809593
366	28.73	ISE	13:24:52	809591
512	28.70	ISE	13:26:14	810369
5	28.69	ISE	13:31:24	814088
500	28.69	ISE	13:31:24	814086
113	28.67	ISE	13:33:09	815475
468	28.67	ISE	13:33:09	815471
87	28.64	ISE	13:40:48	820698
333	28.64	ISE	13:40:48	820695
98	28.64	ISE	13:40:48	820693
266	28.66	ISE	13:46:00	824436
245	28.66	ISE	13:46:00	824434
561	28.65	ISE	13:46:40	824848
497	28.64	ISE	13:48:50	826336
250	28.65	ISE	13:59:19	833455
250	28.65	ISE	13:59:19	833457
545	28.64	ISE	14:00:00	833986
2	28.63	ISE	14:02:27	836005
547	28.63	ISE	14:02:27	835999
678	28.62	ISE	14:06:45	839136
571	28.61	ISE	14:06:56	839246
169	28.60	ISE	14:08:58	840649
166	28.60	ISE	14:08:58	840647
200	28.60	ISE	14:08:58	840645
384	28.57	ISE	14:11:25	842827
184	28.57	ISE	14:11:25	842802
335	28.59	ISE	14:13:02	844199
80	28.59	ISE	14:13:02	844195
146	28.59	ISE	14:13:02	844197
232	28.61	ISE	14:17:49	847841
166	28.61	ISE	14:17:49	847839
199	28.61	ISE	14:17:49	847837
12	28.61	ISE	14:17:49	847835
12	28.62	ISE	14:22:01	851427
591	28.62	ISE	14:23:44	852971
237	28.61	ISE	14:25:20	854278
500	28.62	ISE	14:27:56	856230
554	28.62	ISE	14:29:01	857008
25	28.62	ISE	14:29:01	857010
51	28.63	ISE	14:30:53	859143
167	28.63	ISE	14:30:53	859139
332	28.63	ISE	14:30:53	859137
291	28.63	ISE	14:30:54	859151
199	28.63	ISE	14:30:54	859149
58	28.64	ISE	14:32:44	861151
167	28.64	ISE	14:32:44	861149
313	28.64	ISE	14:32:44	861147
385	28.62	ISE	14:33:29	861710
179	28.62	ISE	14:33:29	861707
168	28.61	ISE	14:34:48	862693
360	28.61	ISE	14:34:48	862691
13	28.65	ISE	14:38:11	865752
199	28.65	ISE	14:38:11	865750
200	28.65	ISE	14:38:11	865748
100	28.65	ISE	14:38:11	865746
50	28.65	ISE	14:38:11	865744
91	28.73	ISE	14:45:38	872181
166	28.73	ISE	14:45:38	872179
65	28.73	ISE	14:45:38	872175
208	28.73	ISE	14:45:38	872177
511	28.73	ISE	14:45:38	872173
224	28.73	ISE	14:45:38	872171
61	28.73	ISE	14:45:38	872169
80	28.73	ISE	14:48:01	874508
499	28.73	ISE	14:48:01	874506
572	28.72	ISE	14:48:37	874973
17	28.72	ISE	14:48:37	874971
310	28.71	ISE	14:49:18	875531
191	28.71	ISE	14:49:18	875529
106	28.71	ISE	14:49:18	875501
86	28.71	ISE	14:49:18	875503
500	28.71	ISE	14:49:18	875497
519	28.73	ISE	14:52:28	878740
440	28.73	ISE	14:54:46	881086
51	28.73	ISE	14:54:49	881124
571	28.73	ISE	14:54:49	881122
258	28.76	ISE	14:59:04	884811
144	28.76	ISE	14:59:04	884809
137	28.76	ISE	14:59:04	884803
598	28.75	ISE	14:59:14	884970
277	28.75	ISE	15:03:20	888799
500	28.80	ISE	15:07:20	892901
578	28.77	ISE	15:18:11	903826
136	28.76	ISE	15:18:41	904370
167	28.76	ISE	15:18:41	904367
277	28.76	ISE	15:18:41	904365
436	28.73	ISE	15:21:28	907588
102	28.73	ISE	15:21:51	907876
529	28.76	ISE	15:28:47	915693
499	28.77	ISE	15:30:45	917989
95	28.77	ISE	15:33:35	921573
461	28.77	ISE	15:33:39	921615
94	28.77	ISE	15:35:04	922999
414	28.77	ISE	15:35:10	923140
534	28.78	ISE	15:38:44	927301
557	28.78	ISE	15:39:21	928004
45	28.77	ISE	15:39:29	928145
578	28.78	ISE	15:41:37	930502
639	28.76	ISE	15:42:07	931193
367	28.76	ISE	15:43:01	932217
226	28.76	ISE	15:43:29	932818
308	28.76	ISE	15:43:29	932787
192	28.76	ISE	15:43:29	932785
102	28.75	ISE	15:45:24	934812
200	28.75	ISE	15:45:24	934810
166	28.75	ISE	15:45:24	934808
55	28.75	ISE	15:45:24	934806
106	28.74	ISE	15:48:21	937898
397	28.74	ISE	15:48:21	937895
437	28.74	ISE	15:53:01	943018
100	28.74	ISE	15:53:01	943014
478	28.74	ISE	15:53:01	943006
116	28.74	ISE	15:53:01	942999
384	28.74	ISE	15:53:01	942997
167	28.74	ISE	15:53:01	942959
446	28.73	ISE	15:53:35	943773
89	28.73	ISE	15:53:35	943762
63	28.73	ISE	15:54:02	944150
542	28.72	ISE	15:57:41	947949
256	28.70	ISE	15:58:16	948569
311	28.70	ISE	15:58:16	948564
507	28.69	ISE	15:58:19	948764
464	28.70	ISE	16:03:29	956592
131	28.70	ISE	16:03:29	956590
500	28.70	ISE	16:03:29	956588
500	28.70	ISE	16:03:29	956586
500	28.69	ISE	16:06:41	960555
500	28.69	ISE	16:06:41	960557
500	28.69	ISE	16:06:41	960559
591	28.68	ISE	16:07:24	961331
62	28.66	ISE	16:09:01	963153
500	28.66	ISE	16:09:01	963151
184	28.66	ISE	16:09:01	963149
459	28.66	ISE	16:09:01	963147
410	28.65	ISE	16:10:25	965004
197	28.65	ISE	16:10:25	964985
198	28.65	ISE	16:10:25	964983
363	28.65	ISE	16:10:25	964981
500	28.65	ISE	16:12:34	967632
155	28.65	ISE	16:13:06	968438
46	28.65	ISE	16:13:06	968436
289	28.65	ISE	16:13:59	969545
500	28.65	ISE	16:13:59	969543
500	28.65	ISE	16:13:59	969539
453	28.65	ISE	16:13:59	969535
47	28.65	ISE	16:13:59	969533
64	28.65	ISE	16:13:59	969528
340	28.65	ISE	16:13:59	969526
333	28.65	ISE	16:13:59	969521
167	28.65	ISE	16:13:59	969519
243	28.65	ISE	16:14:00	969547
337	28.65	ISE	16:14:04	969735
163	28.65	ISE	16:14:04	969733
124	28.65	ISE	16:14:05	969771
386	28.65	ISE	16:14:05	969760
114	28.65	ISE	16:14:05	969758
76	28.65	ISE	16:14:05	969756
424	28.65	ISE	16:14:05	969754
500	28.65	ISE	16:14:05	969741
108	28.65	ISE	16:14:05	969739
392	28.65	ISE	16:14:05	969737
62	28.67	ISE	16:15:34	972020
148	28.67	ISE	16:15:34	972018
51	28.67	ISE	16:15:34	972016
301	28.67	ISE	16:15:34	972014
640	28.68	ISE	16:15:47	972386
51	28.68	ISE	16:15:47	972384
2,862	28.70	ISE	16:16:50	973670
300	28.70	ISE	16:16:50	973668
100	28.70	ISE	16:16:50	973665
100	28.70	ISE	16:16:50	973663
250	28.70	ISE	16:16:50	973659
250	28.70	ISE	16:16:50	973657
8	28.70	ISE	16:16:50	973655
13	28.70	ISE	16:16:50	973653
127	28.70	ISE	16:16:50	973651
247	28.69	ISE	16:16:50	973648
200	28.72	ISE	16:17:57	975217
100	28.72	ISE	16:17:57	975215
100	28.72	ISE	16:17:57	975201
300	28.72	ISE	16:17:57	975199
100	28.72	ISE	16:17:57	975193
400	28.72	ISE	16:17:57	975191

 

END

 

 

POSFKNDDOBKDNCK