Transaction in Own Shares

RNS Number : 1729B

CRH PLC

19 September 2018

 

19th September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18th 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:			64,137	120,670
Highest price paid per share:			GBp 2,474.0000	€27.8200
Lowest price paid per share:			GBp 2,434.0000	€27.3800
Volume weighted average price paid:			GBp 2,457.4682	€27.6366
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 15,040,593 of its ordinary shares in treasury and will have 828,349,745 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]

`
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	2,457.4682	64,137
Euronext Dublin		EUR	27.6366	120,670
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
155	2,434	LSE	08:15:26	875896
400	2,434	LSE	08:15:26	875894
124	2,434	LSE	08:15:26	875892
318	2,444	LSE	08:25:54	893957
241	2,445	LSE	08:26:15	894925
169	2,445	LSE	08:26:29	895416
64	2,445	LSE	08:26:33	895528
165	2,445	LSE	08:26:40	895740
130	2,445	LSE	08:26:51	896045
32	2,445	LSE	08:26:51	896043
92	2,445	LSE	08:27:01	896367
598	2,445	LSE	08:27:05	896506
29	2,445	LSE	08:27:15	896718
511	2,446	LSE	08:27:37	897581
631	2,446	LSE	08:27:37	897579
21	2,446	LSE	08:27:39	897626
211	2,446	LSE	08:27:39	897624
604	2,447	LSE	08:28:05	898329
69	2,447	LSE	08:28:05	898327
660	2,455	LSE	08:32:59	908083
743	2,455	LSE	08:32:59	908081
66	2,458	LSE	08:37:02	917196
105	2,458	LSE	08:37:02	917193
25	2,458	LSE	08:37:02	917190
189	2,458	LSE	08:37:02	917148
250	2,458	LSE	08:37:02	917146
150	2,458	LSE	08:37:02	917144
100	2,458	LSE	08:37:02	917142
45	2,458	LSE	08:37:02	917134
623	2,458	LSE	08:37:02	917136
190	2,457	LSE	08:39:52	923228
471	2,457	LSE	08:39:52	923226
484	2,456	LSE	08:44:48	933284
159	2,456	LSE	08:44:48	933286
251	2,456	LSE	08:47:22	938775
440	2,456	LSE	08:47:22	938773
624	2,458	LSE	09:00:33	965442
725	2,458	LSE	09:13:05	986009
1	2,458	LSE	09:15:35	989598
640	2,458	LSE	09:15:35	989596
728	2,459	LSE	09:28:15	1006984
654	2,452	LSE	09:32:51	1013354
634	2,458	LSE	09:43:01	1027863
647	2,468	LSE	09:47:43	1034397
408	2,470	LSE	09:50:21	1038591
323	2,470	LSE	09:50:21	1038593
449	2,473	LSE	09:56:39	1045972
200	2,473	LSE	09:56:39	1045970
28	2,473	LSE	09:56:39	1045968
29	2,474	LSE	10:06:08	1059069
468	2,474	LSE	10:06:08	1059067
198	2,474	LSE	10:06:08	1059065
701	2,472	LSE	10:18:21	1072458
43	2,472	LSE	10:18:21	1072456
639	2,470	LSE	10:23:24	1077645
740	2,471	LSE	10:25:26	1079756
753	2,471	LSE	10:31:13	1085369
33	2,462	LSE	10:43:19	1099096
723	2,462	LSE	10:43:19	1099094
744	2,459	LSE	11:15:04	1130366
100	2,452	LSE	11:45:13	1152734
280	2,452	LSE	11:45:13	1152732
200	2,452	LSE	11:45:13	1152730
100	2,452	LSE	11:45:13	1152728
10	2,452	LSE	11:45:13	1152726
34	2,453	LSE	12:14:43	1175028
142	2,453	LSE	12:14:43	1175032
500	2,453	LSE	12:14:43	1175030
714	2,445	LSE	12:37:25	1191337
646	2,447	LSE	12:57:48	1206889
764	2,450	LSE	13:09:15	1216510
100	2,462	LSE	15:15:23	1377120
132	2,462	LSE	15:15:23	1377045
665	2,462	LSE	15:15:23	1377035
720	2,461	LSE	15:17:22	1380363
218	2,459	LSE	15:21:02	1387031
488	2,459	LSE	15:21:02	1387033
758	2,461	LSE	15:22:51	1390074
650	2,459	LSE	15:27:00	1398556
715	2,458	LSE	15:30:39	1405388
720	2,457	LSE	15:31:39	1407040
304	2,456	LSE	15:31:54	1407771
186	2,456	LSE	15:31:54	1407769
210	2,456	LSE	15:31:54	1407767
691	2,455	LSE	15:36:20	1416423
404	2,455	LSE	15:38:32	1420512
278	2,455	LSE	15:38:32	1420514
15	2,455	LSE	15:38:32	1420510
250	2,455	LSE	15:40:20	1424045
100	2,455	LSE	15:40:20	1424043
225	2,455	LSE	15:40:20	1424047
704	2,455	LSE	15:44:02	1431044
744	2,457	LSE	15:46:34	1436012
725	2,456	LSE	15:48:03	1438794
669	2,455	LSE	15:53:33	1449047
768	2,454	LSE	15:54:00	1450023
989	2,458	LSE	16:01:03	1466368
146	2,459	LSE	16:01:03	1466361
249	2,459	LSE	16:01:03	1466359
715	2,459	LSE	16:01:03	1466357
195	2,458	LSE	16:02:01	1468376
67	2,458	LSE	16:02:34	1469280
411	2,458	LSE	16:02:40	1469566
112	2,458	LSE	16:03:50	1472148
553	2,458	LSE	16:03:51	1472182
218	2,457	LSE	16:04:01	1472474
507	2,457	LSE	16:04:01	1472472
760	2,456	LSE	16:10:40	1486270
300	2,456	LSE	16:11:20	1487693
570	2,457	LSE	16:12:54	1490727
138	2,457	LSE	16:12:54	1490725
778	2,457	LSE	16:15:00	1495149
207	2,457	LSE	16:15:00	1495147
100	2,457	LSE	16:15:00	1495139
314	2,457	LSE	16:15:00	1495137
261	2,457	LSE	16:15:00	1495135
250	2,457	LSE	16:15:00	1495141
250	2,457	LSE	16:15:00	1495143
471	2,457	LSE	16:15:00	1495145
121	2,456	LSE	16:18:45	1503860
321	2,456	LSE	16:18:45	1503858
250	2,457	LSE	16:19:04	1505289
776	2,457	LSE	16:19:04	1505287
304	2,458	LSE	16:19:15	1505660
250	2,458	LSE	16:19:15	1505658
260	2,458	LSE	16:19:15	1505662
256	2,458	LSE	16:19:15	1505656
259	2,458	LSE	16:19:15	1505654
241	2,458	LSE	16:19:15	1505652
449	2,458	LSE	16:19:15	1505650
100	2,458	LSE	16:19:15	1505648
1,724	2,458	LSE	16:19:15	1505646
100	2,458	LSE	16:19:15	1505644
308	2,458	LSE	16:19:15	1505642
250	2,458	LSE	16:19:15	1505638
250	2,458	LSE	16:19:15	1505640
250	2,458	LSE	16:19:15	1505634
250	2,458	LSE	16:19:15	1505632
347	2,458	LSE	16:19:15	1505636
126	2,458	LSE	16:19:15	1505624
314	2,458	LSE	16:19:15	1505622
321	2,458	LSE	16:19:15	1505620
250	2,458	LSE	16:19:15	1505626
250	2,458	LSE	16:19:15	1505628
100	2,458	LSE	16:19:15	1505630
355	2,458	LSE	16:19:30	1506246
250	2,458	LSE	16:19:30	1506230
489	2,458	LSE	16:19:30	1506234
265	2,458	LSE	16:19:30	1506232
66	2,458	LSE	16:19:30	1506240
493	2,458	LSE	16:19:30	1506236
471	2,458	LSE	16:19:30	1506242
340	2,458	LSE	16:19:30	1506238
100	2,458	LSE	16:19:30	1506228
223	2,458	LSE	16:19:30	1506226
105	2,458	LSE	16:19:30	1506224
146	2,458	LSE	16:19:30	1506222
1,806	2,459	LSE	16:19:31	1506383
1,862	2,459	LSE	16:19:31	1506381
250	2,459	LSE	16:19:31	1506379
333	2,459	LSE	16:19:31	1506377
916	2,459	LSE	16:19:31	1506367
49	2,459	LSE	16:19:31	1506361
458	2,459	LSE	16:19:31	1506363
162	2,459	LSE	16:19:31	1506365
323	2,459	LSE	16:19:31	1506375
119	2,459	LSE	16:19:31	1506369
375	2,459	LSE	16:19:31	1506371
140	2,459	LSE	16:19:31	1506373
63	2,459	LSE	16:19:32	1506459
250	2,459	LSE	16:19:32	1506457
331	2,459	LSE	16:19:32	1506455
59	2,459	LSE	16:19:32	1506453
119	2,459	LSE	16:19:52	1507577
85	2,459	LSE	16:19:52	1507575
100	2,459	LSE	16:19:52	1507573
220	2,459	LSE	16:19:52	1507569
250	2,459	LSE	16:19:52	1507571

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
245	27.38	ISE	08:18:55	881411
464	27.38	ISE	08:18:55	881409
100	27.38	ISE	08:19:16	881877
557	27.51	ISE	08:26:03	894641
18	27.51	ISE	08:26:03	894636
175	27.51	ISE	08:26:03	894633
801	27.51	ISE	08:27:23	896980
628	27.51	ISE	08:27:25	897025
345	27.61	ISE	08:31:18	904795
471	27.61	ISE	08:31:50	905719
517	27.61	ISE	08:31:50	905721
622	27.60	ISE	08:32:02	906175
815	27.61	ISE	08:32:59	908085
825	27.65	ISE	08:37:02	917179
710	27.66	ISE	08:37:02	917140
45	27.66	ISE	08:37:02	917138
69	27.64	ISE	08:37:03	917269
211	27.64	ISE	08:37:03	917267
47	27.64	ISE	08:37:03	917265
496	27.64	ISE	08:37:03	917260
202	27.64	ISE	08:44:48	933290
523	27.64	ISE	08:44:48	933288
350	27.63	ISE	08:47:33	939198
100	27.63	ISE	08:47:34	939222
682	27.65	ISE	08:57:09	957721
246	27.65	ISE	09:02:38	969107
575	27.65	ISE	09:02:38	969105
162	27.65	ISE	09:04:14	971489
215	27.65	ISE	09:04:28	971955
250	27.65	ISE	09:04:28	971951
308	27.65	ISE	09:05:33	973691
192	27.65	ISE	09:05:33	973689
100	27.65	ISE	09:05:55	974113
391	27.65	ISE	09:06:12	974489
12	27.67	ISE	09:15:18	989246
216	27.67	ISE	09:15:35	989602
522	27.67	ISE	09:15:35	989600
79	27.66	ISE	09:16:21	990696
300	27.66	ISE	09:16:21	990694
300	27.66	ISE	09:16:21	990692
84	27.66	ISE	09:16:21	990690
827	27.65	ISE	09:16:23	990740
332	27.68	ISE	09:27:25	1006019
148	27.68	ISE	09:27:25	1006009
201	27.68	ISE	09:27:25	1006005
100	27.68	ISE	09:27:25	1005986
795	27.65	ISE	09:29:09	1008279
821	27.63	ISE	09:30:08	1009595
318	27.62	ISE	09:32:06	1012354
300	27.62	ISE	09:32:06	1012352
215	27.62	ISE	09:32:06	1012350
321	27.62	ISE	09:37:08	1019814
165	27.62	ISE	09:37:08	1019812
79	27.62	ISE	09:37:08	1019810
210	27.62	ISE	09:37:08	1019808
136	27.65	ISE	09:43:01	1027870
462	27.66	ISE	09:43:01	1027868
243	27.66	ISE	09:43:01	1027865
206	27.70	ISE	09:44:59	1030910
191	27.71	ISE	09:44:59	1030908
500	27.71	ISE	09:44:59	1030906
252	27.77	ISE	09:47:44	1034401
525	27.77	ISE	09:47:44	1034399
549	27.77	ISE	09:48:48	1035944
150	27.77	ISE	09:48:48	1035942
500	27.80	ISE	09:50:12	1038302
717	27.79	ISE	09:50:21	1038597
63	27.79	ISE	09:50:21	1038595
274	27.81	ISE	09:53:10	1041839
775	27.81	ISE	09:53:10	1041837
364	27.81	ISE	09:53:10	1041835
65	27.81	ISE	09:54:06	1042743
354	27.81	ISE	09:54:06	1042741
350	27.81	ISE	09:54:06	1042739
140	27.81	ISE	09:54:06	1042737
691	27.81	ISE	09:54:07	1042787
175	27.82	ISE	09:55:43	1044821
24	27.82	ISE	09:55:43	1044819
490	27.82	ISE	09:55:43	1044817
96	27.81	ISE	09:59:05	1049176
100	27.81	ISE	09:59:05	1049174
250	27.81	ISE	09:59:05	1049172
222	27.81	ISE	09:59:06	1049186
74	27.81	ISE	09:59:07	1049221
644	27.81	ISE	10:01:55	1052476
150	27.81	ISE	10:01:55	1052474
337	27.81	ISE	10:06:11	1059145
360	27.81	ISE	10:06:11	1059143
785	27.80	ISE	10:08:36	1062045
708	27.79	ISE	10:18:21	1072462
450	27.78	ISE	10:21:09	1075087
333	27.78	ISE	10:21:45	1075790
228	27.77	ISE	10:21:59	1076002
462	27.77	ISE	10:21:59	1076000
36	27.78	ISE	10:25:27	1079772
693	27.78	ISE	10:25:32	1079840
682	27.78	ISE	10:28:52	1083083
677	27.75	ISE	10:32:37	1086614
479	27.68	ISE	10:40:59	1096552
150	27.68	ISE	10:40:59	1096550
122	27.68	ISE	10:40:59	1096548
785	27.70	ISE	10:55:20	1113468
320	27.68	ISE	10:56:21	1114734
150	27.68	ISE	10:56:21	1114732
238	27.68	ISE	10:56:21	1114711
763	27.64	ISE	11:15:04	1130370
150	27.62	ISE	11:30:10	1141406
666	27.62	ISE	11:30:10	1141404
150	27.56	ISE	11:41:41	1149972
218	27.58	ISE	11:45:13	1152742
450	27.58	ISE	11:45:13	1152739
139	27.57	ISE	11:49:57	1156286
74	27.57	ISE	11:49:57	1156284
333	27.57	ISE	11:49:57	1156278
143	27.57	ISE	11:49:57	1156276
250	27.61	ISE	12:09:10	1171475
250	27.61	ISE	12:09:10	1171477
87	27.61	ISE	12:09:10	1171473
600	27.61	ISE	12:09:10	1171471
499	27.59	ISE	12:14:43	1175036
150	27.59	ISE	12:14:43	1175034
42	27.59	ISE	12:14:56	1175167
326	27.54	ISE	12:27:01	1183563
150	27.54	ISE	12:34:52	1189387
136	27.54	ISE	12:34:52	1189385
255	27.54	ISE	12:36:28	1190675
73	27.54	ISE	12:36:28	1190673
278	27.54	ISE	12:37:03	1191038
150	27.54	ISE	12:37:03	1191036
717	27.51	ISE	12:41:16	1194062
363	27.48	ISE	12:52:58	1203089
409	27.48	ISE	12:52:58	1203087
765	27.50	ISE	12:57:48	1206871
381	27.53	ISE	13:02:01	1210699
450	27.53	ISE	13:02:01	1210697
704	27.53	ISE	13:12:11	1219168
423	27.54	ISE	13:17:43	1223569
273	27.54	ISE	13:18:19	1223994
762	27.55	ISE	13:24:53	1229263
391	27.54	ISE	13:25:54	1230183
286	27.54	ISE	13:26:09	1230413
675	27.54	ISE	13:30:32	1233798
245	27.54	ISE	13:33:43	1236374
105	27.54	ISE	13:33:43	1236372
406	27.54	ISE	13:33:43	1236370
693	27.56	ISE	13:42:11	1242631
145	27.56	ISE	13:42:11	1242629
127	27.57	ISE	13:45:36	1245795
576	27.57	ISE	13:45:36	1245793
20	27.57	ISE	13:45:36	1245791
679	27.57	ISE	13:46:48	1246735
750	27.57	ISE	13:50:23	1249870
97	27.57	ISE	13:50:54	1250475
453	27.57	ISE	13:51:19	1250833
150	27.57	ISE	13:51:19	1250817
645	27.57	ISE	13:51:19	1250814
165	27.57	ISE	13:51:37	1251043
816	27.56	ISE	13:55:06	1254208
52	27.57	ISE	13:57:37	1256466
150	27.57	ISE	13:57:37	1256464
130	27.57	ISE	13:57:37	1256462
116	27.57	ISE	13:57:37	1256460
345	27.57	ISE	13:57:37	1256458
309	27.57	ISE	14:00:44	1259672
250	27.57	ISE	14:00:44	1259670
163	27.57	ISE	14:00:44	1259668
83	27.57	ISE	14:00:44	1259658
175	27.57	ISE	14:00:44	1259656
282	27.57	ISE	14:00:44	1259654
351	27.57	ISE	14:00:44	1259651
978	27.55	ISE	14:02:25	1261538
240	27.55	ISE	14:02:25	1261536
869	27.55	ISE	14:02:25	1261532
714	27.56	ISE	14:02:45	1261833
371	27.55	ISE	14:02:51	1261995
808	27.55	ISE	14:02:53	1262062
328	27.55	ISE	14:02:53	1262060
1,029	27.54	ISE	14:03:33	1262907
716	27.54	ISE	14:05:02	1264486
89	27.54	ISE	14:05:10	1264730
688	27.54	ISE	14:05:21	1264979
650	27.54	ISE	14:05:21	1264977
392	27.53	ISE	14:05:35	1265521
504	27.53	ISE	14:05:36	1265547
761	27.53	ISE	14:05:43	1265668
59	27.53	ISE	14:05:43	1265666
613	27.53	ISE	14:07:32	1268169
738	27.53	ISE	14:07:32	1268113
118	27.53	ISE	14:07:33	1268328
189	27.53	ISE	14:07:33	1268326
613	27.53	ISE	14:07:33	1268312
154	27.53	ISE	14:07:33	1268310
60	27.53	ISE	14:07:34	1268361
500	27.53	ISE	14:07:34	1268356
19	27.53	ISE	14:07:34	1268354
480	27.56	ISE	14:11:06	1273491
150	27.56	ISE	14:11:06	1273489
77	27.56	ISE	14:11:06	1273487
88	27.56	ISE	14:11:07	1273496
121	27.56	ISE	14:11:07	1273494
649	27.56	ISE	14:11:10	1273570
500	27.60	ISE	14:15:05	1277698
500	27.60	ISE	14:15:05	1277696
577	27.60	ISE	14:15:43	1278375
50	27.60	ISE	14:15:43	1278373
65	27.60	ISE	14:15:43	1278370
63	27.60	ISE	14:15:56	1278549
671	27.60	ISE	14:15:56	1278547
33	27.59	ISE	14:16:38	1279103
860	27.59	ISE	14:16:38	1279101
500	27.60	ISE	14:18:49	1281520
62	27.60	ISE	14:18:49	1281518
675	27.60	ISE	14:18:49	1281516
300	27.60	ISE	14:24:50	1287783
230	27.60	ISE	14:24:50	1287779
179	27.60	ISE	14:26:13	1289400
112	27.60	ISE	14:26:13	1289402
722	27.60	ISE	14:27:11	1290381
305	27.60	ISE	14:27:11	1290379
466	27.60	ISE	14:27:11	1290377
42	27.60	ISE	14:27:11	1290375
427	27.60	ISE	14:27:11	1290373
150	27.60	ISE	14:27:11	1290371
52	27.60	ISE	14:27:11	1290369
500	27.59	ISE	14:28:35	1291877
792	27.59	ISE	14:28:35	1291875
91	27.59	ISE	14:28:35	1291873
749	27.58	ISE	14:30:00	1293872
450	27.57	ISE	14:32:20	1302217
150	27.57	ISE	14:32:20	1302215
425	27.57	ISE	14:32:21	1302232
290	27.57	ISE	14:32:21	1302230
174	27.57	ISE	14:32:21	1302228
752	27.56	ISE	14:33:00	1303537
38	27.57	ISE	14:33:00	1303535
133	27.57	ISE	14:33:00	1303533
600	27.57	ISE	14:33:00	1303531
7	27.57	ISE	14:33:00	1303528
7	27.57	ISE	14:33:00	1303526
102	27.57	ISE	14:33:00	1303519
500	27.61	ISE	14:37:20	1310725
100	27.61	ISE	14:38:02	1312013
75	27.61	ISE	14:38:02	1311996
350	27.61	ISE	14:38:20	1312466
71	27.61	ISE	14:38:30	1312739
164	27.61	ISE	14:38:30	1312735
86	27.61	ISE	14:38:30	1312733
140	27.61	ISE	14:38:42	1312979
300	27.61	ISE	14:38:51	1313180
145	27.61	ISE	14:38:52	1313189
562	27.61	ISE	14:39:01	1313357
169	27.61	ISE	14:39:20	1313920
701	27.61	ISE	14:39:26	1314065
500	27.64	ISE	14:40:22	1315969
500	27.64	ISE	14:40:26	1316057
220	27.64	ISE	14:40:31	1316231
500	27.64	ISE	14:40:31	1316229
271	27.63	ISE	14:41:00	1317077
159	27.63	ISE	14:41:00	1317073
741	27.63	ISE	14:41:00	1317075
317	27.63	ISE	14:41:02	1317123
213	27.65	ISE	14:42:22	1319813
450	27.66	ISE	14:43:47	1322413
93	27.66	ISE	14:43:47	1322411
37	27.66	ISE	14:43:47	1322399
467	27.66	ISE	14:43:47	1322397
227	27.66	ISE	14:43:47	1322395
231	27.66	ISE	14:43:47	1322393
150	27.66	ISE	14:43:47	1322391
426	27.66	ISE	14:43:47	1322389
467	27.67	ISE	14:45:53	1326014
337	27.67	ISE	14:45:53	1326012
834	27.67	ISE	14:45:53	1326010
130	27.68	ISE	14:46:46	1327285
75	27.68	ISE	14:46:46	1327283
69	27.68	ISE	14:46:46	1327281
100	27.68	ISE	14:46:46	1327279
157	27.68	ISE	14:46:46	1327277
286	27.68	ISE	14:46:46	1327271
490	27.68	ISE	14:46:47	1327290
819	27.67	ISE	14:47:21	1328200
794	27.67	ISE	14:47:21	1328194
157	27.67	ISE	14:47:26	1328455
500	27.67	ISE	14:47:26	1328457
473	27.66	ISE	14:47:54	1329199
200	27.66	ISE	14:47:54	1329197
6	27.66	ISE	14:47:54	1329194
275	27.66	ISE	14:47:54	1329192
11	27.66	ISE	14:47:54	1329190
244	27.66	ISE	14:47:54	1329184
452	27.66	ISE	14:47:54	1329182
936	27.66	ISE	14:47:54	1329180
779	27.65	ISE	14:48:55	1330907
688	27.68	ISE	14:51:50	1335529
630	27.68	ISE	14:52:06	1335934
613	27.68	ISE	14:52:06	1335925
162	27.69	ISE	14:53:10	1337587
150	27.69	ISE	14:53:17	1337800
771	27.69	ISE	14:54:04	1339146
500	27.69	ISE	14:54:04	1339141
500	27.69	ISE	14:54:04	1339139
200	27.68	ISE	14:54:08	1339340
70	27.68	ISE	14:54:08	1339317
100	27.68	ISE	14:54:09	1339350
100	27.68	ISE	14:54:09	1339347
97	27.68	ISE	14:54:26	1339750
230	27.68	ISE	14:54:26	1339748
58	27.68	ISE	14:54:33	1339968
320	27.68	ISE	14:54:58	1340574
500	27.68	ISE	14:54:58	1340572
350	27.68	ISE	14:54:58	1340570
150	27.68	ISE	14:54:58	1340564
150	27.68	ISE	14:54:58	1340562
819	27.71	ISE	14:57:23	1345174
455	27.71	ISE	14:57:23	1345172
153	27.72	ISE	14:58:11	1346348
250	27.72	ISE	14:58:20	1346618
135	27.74	ISE	14:58:53	1347563
819	27.75	ISE	14:58:58	1347666
225	27.75	ISE	14:59:05	1347951
320	27.75	ISE	14:59:05	1347949
707	27.74	ISE	14:59:11	1348105
111	27.74	ISE	14:59:11	1348103
720	27.73	ISE	14:59:19	1348276
501	27.73	ISE	14:59:24	1348427
170	27.74	ISE	15:00:15	1349870
57	27.74	ISE	15:00:30	1350268
466	27.74	ISE	15:00:30	1350266
603	27.74	ISE	15:00:30	1350264
311	27.74	ISE	15:00:30	1350262
58	27.73	ISE	15:01:30	1351911
423	27.73	ISE	15:01:30	1351909
150	27.73	ISE	15:02:21	1353421
417	27.73	ISE	15:02:21	1353419
393	27.73	ISE	15:02:21	1353417
831	27.73	ISE	15:02:28	1353614
236	27.73	ISE	15:02:28	1353612
742	27.72	ISE	15:03:31	1355551
100	27.72	ISE	15:03:32	1355578
44	27.72	ISE	15:03:32	1355575
88	27.72	ISE	15:03:32	1355573
36	27.72	ISE	15:03:33	1355595
138	27.72	ISE	15:03:43	1355839
155	27.72	ISE	15:03:43	1355837
350	27.72	ISE	15:03:43	1355822
230	27.72	ISE	15:03:48	1355971
440	27.72	ISE	15:03:48	1355969
718	27.68	ISE	15:04:54	1357707

 

END

 

 

POSFKFDDABKDPCD