Transaction in Own Shares

RNS Number : 4316P

CRH PLC

08 February 2019

 

8th February 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th February 2019 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:			89,545	92,694
Highest price paid per share:			GBp 2,334.0000	€26.6700
Lowest price paid per share:			GBp 2,300.0000	€26.1800
Volume weighted average price paid:			GBp 2,318.2332	€26.4254
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 4 Programme announced on 28th December 2018.
Following settlement of the above transactions CRH will hold 30,738,727 of its ordinary shares in treasury and will have 812,651,611 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	2,318.2332	89,545
Euronext Dublin		EUR	26.4254	92,694
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
227	2,332	LSE	08:11:18	479563
390	2,332	LSE	08:11:18	479561
606	2,325	LSE	08:17:48	487971
599	2,322	LSE	08:22:32	494668
630	2,321	LSE	08:29:15	503539
737	2,309	LSE	08:37:24	515186
358	2,327	LSE	08:49:07	530174
350	2,327	LSE	08:49:07	530172
615	2,325	LSE	09:01:19	544631
341	2,323	LSE	09:02:39	546269
131	2,323	LSE	09:02:39	546263
119	2,323	LSE	09:02:39	546261
70	2,323	LSE	09:02:39	546259
34	2,326	LSE	09:11:26	556534
600	2,326	LSE	09:11:26	556532
178	2,320	LSE	09:21:21	567607
513	2,320	LSE	09:22:01	568289
130	2,320	LSE	09:22:01	568287
616	2,318	LSE	09:23:16	569719
23	2,317	LSE	09:30:13	578693
634	2,317	LSE	09:30:13	578689
613	2,317	LSE	09:33:04	581948
674	2,316	LSE	09:42:09	592558
230	2,316	LSE	09:56:50	608974
506	2,316	LSE	09:56:50	608972
275	2,309	LSE	10:07:21	618974
200	2,309	LSE	10:07:43	619375
130	2,309	LSE	10:07:46	619393
696	2,300	LSE	10:15:30	627456
175	2,311	LSE	10:19:42	631428
235	2,311	LSE	10:19:42	631432
300	2,311	LSE	10:19:42	631430
175	2,310	LSE	10:21:04	632990
401	2,310	LSE	10:21:04	632988
75	2,310	LSE	10:21:04	632986
402	2,306	LSE	10:28:26	639461
250	2,306	LSE	10:28:26	639459
338	2,307	LSE	10:39:28	649980
660	2,307	LSE	10:39:28	649978
393	2,307	LSE	10:39:28	649976
599	2,314	LSE	10:45:02	654101
566	2,323	LSE	10:55:20	662520
152	2,323	LSE	10:55:20	662518
447	2,316	LSE	11:14:48	676837
198	2,316	LSE	11:14:48	676835
645	2,325	LSE	11:30:13	689406
660	2,327	LSE	11:46:42	708920
610	2,333	LSE	11:49:57	711543
120	2,333	LSE	11:49:57	711541
690	2,333	LSE	12:02:11	720881
565	2,334	LSE	12:09:16	728976
71	2,334	LSE	12:09:33	729169
639	2,332	LSE	12:25:14	740057
17	2,326	LSE	12:36:53	747612
613	2,327	LSE	12:39:50	749360
26	2,327	LSE	12:39:50	749358
620	2,323	LSE	12:49:20	758293
13	2,323	LSE	12:49:20	758291
93	2,325	LSE	13:08:23	774378
569	2,325	LSE	13:08:23	774376
639	2,321	LSE	13:14:07	779366
718	2,320	LSE	13:14:13	779605
358	2,320	LSE	13:14:13	779603
400	2,320	LSE	13:14:13	779601
593	2,319	LSE	13:15:01	780459
143	2,319	LSE	13:15:01	780457
189	2,318	LSE	13:25:13	791218
460	2,318	LSE	13:25:46	791903
185	2,320	LSE	13:35:00	800926
532	2,320	LSE	13:35:00	800924
568	2,327	LSE	13:49:56	816149
121	2,327	LSE	13:49:56	816147
18	2,330	LSE	13:54:42	820866
628	2,330	LSE	13:54:42	820864
655	2,331	LSE	14:03:23	828728
507	2,333	LSE	14:08:36	834451
180	2,333	LSE	14:08:36	834449
442	2,329	LSE	14:13:31	839008
200	2,329	LSE	14:13:31	839006
633	2,326	LSE	14:30:00	856640
694	2,325	LSE	14:30:07	858318
114	2,324	LSE	14:36:58	870497
53	2,324	LSE	14:37:10	870898
513	2,324	LSE	14:37:10	870896
41	2,320	LSE	14:37:52	872146
30	2,320	LSE	14:38:21	873068
546	2,320	LSE	14:38:28	873268
635	2,320	LSE	14:43:11	880463
244	2,319	LSE	14:47:20	886957
467	2,319	LSE	14:47:20	886955
630	2,320	LSE	14:53:24	897190
668	2,323	LSE	14:59:02	905242
690	2,324	LSE	15:01:44	910568
419	2,327	LSE	15:03:02	912944
320	2,327	LSE	15:03:02	912942
673	2,326	LSE	15:03:55	914141
680	2,324	LSE	15:11:57	926287
282	2,324	LSE	15:12:36	927202
379	2,324	LSE	15:12:36	927200
30	2,324	LSE	15:12:58	927855
32	2,324	LSE	15:12:58	927853
250	2,324	LSE	15:13:29	928715
279	2,324	LSE	15:13:29	928713
374	2,324	LSE	15:13:29	928711
7	2,324	LSE	15:13:29	928709
634	2,323	LSE	15:15:48	931973
307	2,321	LSE	15:17:44	934915
334	2,321	LSE	15:17:44	934913
300	2,319	LSE	15:19:35	937093
352	2,319	LSE	15:19:44	937302
187	2,318	LSE	15:22:41	941530
300	2,318	LSE	15:22:41	941532
143	2,318	LSE	15:22:46	941679
727	2,318	LSE	15:22:49	941787
100	2,320	LSE	15:28:16	950941
674	2,320	LSE	15:28:16	950939
647	2,320	LSE	15:28:16	950937
112	2,319	LSE	15:28:40	951517
598	2,319	LSE	15:28:40	951515
110	2,325	LSE	15:34:47	960870
250	2,326	LSE	15:34:47	960867
100	2,326	LSE	15:34:47	960865
26	2,325	LSE	15:34:47	960863
250	2,325	LSE	15:34:52	961009
31	2,325	LSE	15:34:52	961007
98	2,325	LSE	15:35:02	961173
126	2,326	LSE	15:35:12	961390
214	2,326	LSE	15:35:12	961388
220	2,326	LSE	15:35:12	961386
250	2,326	LSE	15:35:12	961384
100	2,326	LSE	15:35:12	961382
250	2,326	LSE	15:35:12	961380
250	2,326	LSE	15:35:12	961378
250	2,325	LSE	15:35:12	961374
142	2,325	LSE	15:35:12	961376
150	2,325	LSE	15:35:12	961372
764	2,325	LSE	15:36:34	963138
245	2,325	LSE	15:36:34	963136
357	2,325	LSE	15:36:34	963134
111	2,325	LSE	15:38:57	966296
1,165	2,327	LSE	15:42:15	970350
98	2,327	LSE	15:42:30	970867
57	2,327	LSE	15:42:30	970859
600	2,327	LSE	15:42:30	970857
350	2,326	LSE	15:42:43	971545
151	2,326	LSE	15:42:43	971543
295	2,326	LSE	15:42:43	971541
707	2,326	LSE	15:44:53	974135
638	2,327	LSE	15:46:33	976680
147	2,327	LSE	15:46:33	976664
719	2,327	LSE	15:46:33	976634
164	2,327	LSE	15:46:34	976816
208	2,327	LSE	15:46:48	977144
300	2,327	LSE	15:46:48	977142
316	2,326	LSE	15:47:50	978435
303	2,326	LSE	15:47:50	978433
78	2,326	LSE	15:47:54	978476
296	2,325	LSE	15:49:01	980553
88	2,325	LSE	15:49:08	980756
250	2,325	LSE	15:49:08	980754
632	2,325	LSE	15:49:15	981015
612	2,324	LSE	15:49:49	981825
56	2,324	LSE	15:49:49	981823
50	2,318	LSE	15:51:40	984718
237	2,318	LSE	15:51:41	984743
237	2,318	LSE	15:51:41	984741
72	2,318	LSE	15:51:43	984768
581	2,318	LSE	15:52:04	985396
59	2,318	LSE	15:52:04	985394
42	2,314	LSE	15:54:08	989024
567	2,314	LSE	15:54:09	989092
4	2,312	LSE	15:55:43	991909
444	2,312	LSE	15:55:43	991835
624	2,312	LSE	15:55:56	992253
416	2,312	LSE	15:55:56	992251
50	2,314	LSE	15:58:11	996591
210	2,314	LSE	15:58:11	996589
250	2,314	LSE	15:58:11	996587
100	2,314	LSE	15:58:11	996585
391	2,314	LSE	15:58:11	996583
379	2,314	LSE	15:58:11	996581
114	2,314	LSE	15:58:11	996579
46	2,314	LSE	15:59:18	998436
582	2,314	LSE	15:59:31	998800
861	2,313	LSE	16:00:26	1000855
927	2,312	LSE	16:01:22	1002620
961	2,311	LSE	16:01:51	1003273
500	2,310	LSE	16:02:49	1005069
64	2,310	LSE	16:02:52	1005172
894	2,313	LSE	16:03:39	1006698
43	2,314	LSE	16:04:40	1008598
1,103	2,314	LSE	16:04:43	1008751
592	2,314	LSE	16:04:43	1008747
237	2,314	LSE	16:04:43	1008743
360	2,314	LSE	16:04:43	1008745
112	2,314	LSE	16:04:43	1008749
541	2,313	LSE	16:05:20	1009907
702	2,313	LSE	16:05:43	1010608
421	2,313	LSE	16:05:43	1010606
209	2,313	LSE	16:05:43	1010604
56	2,313	LSE	16:05:43	1010602
673	2,312	LSE	16:06:02	1011053
340	2,309	LSE	16:07:54	1015103
164	2,309	LSE	16:07:54	1015101
499	2,309	LSE	16:07:54	1015099
51	2,309	LSE	16:07:54	1015097
611	2,308	LSE	16:10:24	1019856
657	2,308	LSE	16:10:24	1019858
498	2,308	LSE	16:10:47	1020466
435	2,309	LSE	16:11:36	1022239
200	2,309	LSE	16:11:36	1022237
230	2,310	LSE	16:11:55	1022867
146	2,310	LSE	16:11:55	1022850
499	2,310	LSE	16:11:55	1022848
437	2,310	LSE	16:11:55	1022846
250	2,310	LSE	16:12:02	1023029
1,198	2,310	LSE	16:12:04	1023080
106	2,309	LSE	16:13:07	1025148
31	2,309	LSE	16:13:07	1025146
125	2,310	LSE	16:13:07	1025144
100	2,310	LSE	16:13:07	1025142
125	2,310	LSE	16:13:07	1025140
32	2,310	LSE	16:13:07	1025138
200	2,310	LSE	16:13:07	1025122
100	2,310	LSE	16:13:07	1025128
250	2,310	LSE	16:13:07	1025124
250	2,310	LSE	16:13:07	1025126
250	2,310	LSE	16:13:07	1025134
258	2,310	LSE	16:13:07	1025130
337	2,310	LSE	16:13:07	1025132
528	2,310	LSE	16:13:07	1025136
484	2,309	LSE	16:13:09	1025280
658	2,309	LSE	16:13:10	1025292
400	2,308	LSE	16:14:40	1028553
82	2,308	LSE	16:14:40	1028484
62	2,308	LSE	16:14:40	1028482
5	2,308	LSE	16:14:40	1028480
372	2,308	LSE	16:15:21	1029898
306	2,308	LSE	16:15:21	1029896
372	2,308	LSE	16:15:21	1029827
29	2,308	LSE	16:15:21	1029825
367	2,308	LSE	16:15:21	1029823
354	2,308	LSE	16:15:21	1029821
304	2,308	LSE	16:15:21	1029819
654	2,308	LSE	16:15:41	1030316
849	2,308	LSE	16:15:41	1030314
77	2,308	LSE	16:16:03	1031051
47	2,308	LSE	16:16:03	1031049
499	2,308	LSE	16:16:03	1031047
499	2,308	LSE	16:16:03	1031045
250	2,308	LSE	16:16:03	1031043
212	2,308	LSE	16:16:03	1031041
250	2,308	LSE	16:16:03	1031039
100	2,308	LSE	16:16:03	1031037
373	2,308	LSE	16:16:03	1031035
250	2,308	LSE	16:16:03	1031033
372	2,308	LSE	16:16:03	1031031

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
58	26.52	ISE	08:09:15	476678
45	26.52	ISE	08:09:15	476676
9	26.52	ISE	08:09:15	476674
738	26.57	ISE	08:10:50	478886
463	26.55	ISE	08:10:51	478928
257	26.55	ISE	08:11:15	479503
310	26.55	ISE	08:11:15	479501
32	26.55	ISE	08:11:15	479499
112	26.54	ISE	08:11:28	479796
178	26.54	ISE	08:11:28	479794
332	26.54	ISE	08:11:28	479791
426	26.54	ISE	08:11:40	480024
551	26.52	ISE	08:11:46	480143
418	26.47	ISE	08:14:54	484055
481	26.46	ISE	08:17:48	487974
550	26.46	ISE	08:17:48	487976
72	26.47	ISE	08:17:48	487966
544	26.47	ISE	08:17:48	487964
522	26.39	ISE	08:17:50	488045
544	26.45	ISE	08:24:05	496583
13	26.45	ISE	08:24:48	497592
455	26.45	ISE	08:24:48	497578
11	26.44	ISE	08:25:01	497896
308	26.44	ISE	08:25:01	497894
405	26.44	ISE	08:25:01	497892
185	26.44	ISE	08:25:01	497890
546	26.40	ISE	08:30:00	504695
151	26.40	ISE	08:30:00	504675
275	26.39	ISE	08:30:16	504988
245	26.39	ISE	08:30:16	504986
151	26.39	ISE	08:30:24	505123
482	26.38	ISE	08:31:13	506203
510	26.29	ISE	08:35:29	512231
468	26.26	ISE	08:35:58	512900
2	26.26	ISE	08:35:58	512895
507	26.25	ISE	08:37:24	515188
520	26.36	ISE	08:43:52	523919
69	26.47	ISE	08:48:35	529619
59	26.47	ISE	08:48:35	529617
524	26.47	ISE	08:48:35	529612
339	26.47	ISE	08:48:35	529610
204	26.47	ISE	08:48:35	529608
497	26.47	ISE	08:49:03	530034
80	26.45	ISE	08:50:20	531871
504	26.45	ISE	08:50:20	531791
554	26.44	ISE	08:53:05	534960
475	26.42	ISE	08:53:33	535439
507	26.43	ISE	09:01:19	544637
109	26.43	ISE	09:01:19	544635
411	26.43	ISE	09:01:19	544633
400	26.42	ISE	09:01:20	544692
74	26.42	ISE	09:01:21	544697
519	26.40	ISE	09:02:39	546265
493	26.40	ISE	09:02:39	546267
473	26.40	ISE	09:02:42	546334
177	26.39	ISE	09:02:56	546566
495	26.39	ISE	09:02:56	546564
406	26.39	ISE	09:02:56	546562
322	26.46	ISE	09:11:25	556527
78	26.46	ISE	09:11:25	556517
117	26.46	ISE	09:11:25	556515
579	26.46	ISE	09:11:25	556513
521	26.46	ISE	09:11:25	556511
322	26.46	ISE	09:12:51	557948
107	26.46	ISE	09:12:51	557946
228	26.45	ISE	09:16:35	562069
555	26.44	ISE	09:17:37	563337
352	26.42	ISE	09:18:16	563965
152	26.42	ISE	09:18:29	564294
475	26.40	ISE	09:20:15	566445
504	26.40	ISE	09:20:15	566447
62	26.40	ISE	09:20:16	566451
517	26.40	ISE	09:20:19	566516
517	26.38	ISE	09:22:01	568293
579	26.38	ISE	09:22:01	568291
91	26.36	ISE	09:25:18	572225
240	26.36	ISE	09:25:18	572223
123	26.36	ISE	09:25:18	572221
18	26.36	ISE	09:25:19	572233
235	26.34	ISE	09:33:00	581881
494	26.34	ISE	09:33:00	581879
569	26.34	ISE	09:33:04	581918
259	26.34	ISE	09:33:04	581916
563	26.33	ISE	09:33:13	582191
506	26.31	ISE	09:35:52	584978
107	26.36	ISE	09:43:51	594159
322	26.36	ISE	09:43:51	594151
209	26.36	ISE	09:43:51	594148
322	26.36	ISE	09:44:15	594629
107	26.36	ISE	09:44:21	594712
242	26.36	ISE	09:44:21	594714
80	26.36	ISE	09:44:31	594921
545	26.35	ISE	09:45:14	595762
472	26.35	ISE	09:45:14	595760
85	26.33	ISE	09:45:20	595914
194	26.33	ISE	09:45:21	595933
196	26.33	ISE	09:45:21	595931
2	26.33	ISE	09:45:23	596045
486	26.32	ISE	09:49:00	599641
472	26.32	ISE	09:49:00	599643
524	26.33	ISE	09:52:50	604083
511	26.34	ISE	09:57:38	609826
99	26.34	ISE	10:00:39	613277
151	26.34	ISE	10:00:39	613275
418	26.34	ISE	10:00:39	613273
303	26.34	ISE	10:02:34	614794
180	26.34	ISE	10:02:47	614937
152	26.34	ISE	10:02:47	614939
428	26.34	ISE	10:03:08	615161
258	26.32	ISE	10:03:13	615300
314	26.32	ISE	10:03:13	615298
520	26.25	ISE	10:07:20	618944
527	26.25	ISE	10:11:31	622880
548	26.24	ISE	10:12:07	623445
404	26.19	ISE	10:14:59	626466
102	26.19	ISE	10:15:08	626802
7	26.19	ISE	10:15:09	626822
550	26.29	ISE	10:21:04	632992
494	26.28	ISE	10:21:15	633167
322	26.29	ISE	10:25:02	636186
60	26.29	ISE	10:25:02	636149
196	26.29	ISE	10:25:02	636147
182	26.29	ISE	10:25:02	636141
71	26.29	ISE	10:25:02	636135
431	26.29	ISE	10:25:02	636124
707	26.28	ISE	10:25:37	636717
479	26.28	ISE	10:25:37	636715
360	26.25	ISE	10:27:14	638071
109	26.25	ISE	10:27:15	638083
478	26.25	ISE	10:27:15	638081
54	26.22	ISE	10:28:33	639671
429	26.22	ISE	10:28:33	639669
493	26.18	ISE	10:32:30	643941
1,506	26.33	ISE	10:45:02	654097
265	26.33	ISE	10:45:02	654099
533	26.33	ISE	10:45:02	654095
469	26.33	ISE	10:45:02	654093
238	26.32	ISE	10:45:26	654521
1	26.32	ISE	10:46:42	655517
38	26.32	ISE	10:46:44	655533
256	26.32	ISE	10:46:44	655531
315	26.40	ISE	10:51:45	659772
547	26.42	ISE	10:53:47	661223
45	26.42	ISE	10:53:48	661231
286	26.41	ISE	10:54:19	661608
518	26.44	ISE	10:55:20	662516
508	26.47	ISE	10:58:34	665114
487	26.46	ISE	10:59:19	665692
318	26.48	ISE	11:04:57	669686
299	26.48	ISE	11:05:16	669936
174	26.48	ISE	11:05:16	669934
16	26.48	ISE	11:05:26	669987
546	26.48	ISE	11:05:27	669997
184	26.48	ISE	11:05:27	669995
542	26.46	ISE	11:10:39	673249
234	26.42	ISE	11:12:14	674439
334	26.42	ISE	11:12:14	674426
99	26.40	ISE	11:12:51	674926
321	26.39	ISE	11:13:51	676113
517	26.38	ISE	11:14:05	676232
445	26.38	ISE	11:14:42	676737
480	26.38	ISE	11:14:43	676767
34	26.38	ISE	11:14:43	676749
202	26.35	ISE	11:20:27	680906
457	26.35	ISE	11:21:42	681723
527	26.47	ISE	11:26:44	686125
508	26.46	ISE	11:28:38	688252
10	26.46	ISE	11:28:38	688250
498	26.46	ISE	11:28:38	688245
32	26.47	ISE	11:30:31	689641
484	26.48	ISE	11:35:08	692923
116	26.46	ISE	11:35:23	693329
221	26.46	ISE	11:35:23	693327
352	26.46	ISE	11:35:23	693324
28	26.46	ISE	11:35:23	693223
248	26.46	ISE	11:39:15	696668
415	26.46	ISE	11:39:19	696717
462	26.48	ISE	11:46:42	708922
533	26.55	ISE	11:49:57	711539
556	26.53	ISE	11:51:55	713342
543	26.52	ISE	11:53:55	714730
571	26.51	ISE	11:54:14	714978
416	26.50	ISE	11:57:05	717260
102	26.50	ISE	12:02:11	720883
516	26.50	ISE	12:02:11	720885
476	26.49	ISE	12:05:26	724881
502	26.49	ISE	12:05:26	724879
468	26.52	ISE	12:09:19	729004
539	26.52	ISE	12:09:33	729173
83	26.52	ISE	12:09:33	729171
40	26.51	ISE	12:13:49	732284
43	26.51	ISE	12:13:49	732280
142	26.51	ISE	12:13:49	732277
145	26.51	ISE	12:13:49	732275
154	26.51	ISE	12:13:49	732273
47	26.51	ISE	12:13:49	732268
40	26.51	ISE	12:13:49	732266
50	26.51	ISE	12:13:49	732264
207	26.48	ISE	12:21:10	737318
306	26.48	ISE	12:22:15	738154
129	26.51	ISE	12:27:36	741801
438	26.51	ISE	12:27:36	741803
535	26.51	ISE	12:27:36	741799
156	26.50	ISE	12:29:13	742728
282	26.50	ISE	12:29:17	742763
261	26.49	ISE	12:32:17	744778
245	26.49	ISE	12:32:17	744776
539	26.46	ISE	12:34:50	746520
488	26.45	ISE	12:35:51	747113
327	26.46	ISE	12:37:21	748005
90	26.46	ISE	12:37:21	748007
61	26.46	ISE	12:37:31	748090
534	26.45	ISE	12:39:20	749008
495	26.44	ISE	12:40:38	749964
18	26.43	ISE	12:40:40	750221
474	26.43	ISE	12:41:28	750942
98	26.42	ISE	12:44:01	753030
378	26.42	ISE	12:44:01	753028
194	26.43	ISE	12:47:16	756411
45	26.43	ISE	12:47:41	756924
321	26.42	ISE	12:49:22	758297
241	26.42	ISE	12:49:23	758310
39	26.42	ISE	12:50:11	758845
125	26.42	ISE	12:50:11	758843
407	26.42	ISE	12:50:11	758841
79	26.42	ISE	12:55:20	762625
88	26.42	ISE	12:55:20	762629
39	26.42	ISE	12:55:20	762627
288	26.42	ISE	12:55:20	762607
191	26.42	ISE	12:55:20	762596
228	26.42	ISE	12:57:15	764989
496	26.40	ISE	12:57:41	765875
224	26.40	ISE	12:57:41	765810
629	26.40	ISE	12:57:41	765796
530	26.40	ISE	12:57:42	765888
60	26.40	ISE	12:57:42	765886
738	26.40	ISE	12:57:42	765884
185	26.40	ISE	12:57:43	765907
18	26.40	ISE	12:57:43	765905
125	26.40	ISE	12:57:43	765903
104	26.40	ISE	12:57:43	765901
98	26.40	ISE	12:57:43	765899
105	26.40	ISE	12:57:43	765897
152	26.40	ISE	12:58:03	766221
84	26.41	ISE	12:58:48	766855
165	26.40	ISE	12:58:48	766848
416	26.41	ISE	12:58:51	766878
121	26.40	ISE	12:59:13	767179
21	26.40	ISE	12:59:13	767182
355	26.40	ISE	12:59:14	767213
518	26.40	ISE	12:59:16	767252
225	26.40	ISE	12:59:16	767250
360	26.40	ISE	12:59:16	767248
46	26.45	ISE	13:03:33	771142
50	26.44	ISE	13:05:08	772182
113	26.44	ISE	13:05:08	772180
566	26.44	ISE	13:05:08	772178
144	26.44	ISE	13:05:13	772241
227	26.44	ISE	13:05:23	772340
514	26.44	ISE	13:05:23	772338
150	26.44	ISE	13:08:30	774495
271	26.44	ISE	13:08:30	774492
143	26.44	ISE	13:08:30	774490
529	26.43	ISE	13:14:07	779364
40	26.42	ISE	13:14:11	779563
169	26.42	ISE	13:14:13	779607
329	26.42	ISE	13:14:13	779593
67	26.40	ISE	13:16:19	781989
484	26.40	ISE	13:16:19	781949
485	26.40	ISE	13:16:19	781947
527	26.40	ISE	13:16:25	782140
550	26.42	ISE	13:27:23	793496
322	26.42	ISE	13:28:21	794407
574	26.40	ISE	13:30:01	796051
522	26.41	ISE	13:30:01	796049
521	26.49	ISE	13:37:02	803336
273	26.49	ISE	13:37:02	803338
209	26.56	ISE	13:42:17	809015
528	26.57	ISE	13:44:15	811201
423	26.61	ISE	13:48:38	815137
215	26.60	ISE	13:48:38	815135
552	26.59	ISE	13:49:08	815473
514	26.59	ISE	13:49:08	815471
837	26.67	ISE	13:55:29	821614
3	26.67	ISE	13:57:16	823144
474	26.67	ISE	13:57:16	823146
492	26.67	ISE	13:57:16	823148
1,038	26.67	ISE	13:59:41	825264
367	26.67	ISE	14:06:16	832022
360	26.67	ISE	14:06:34	832209
149	26.67	ISE	14:06:34	832207
101	26.67	ISE	14:06:50	832501
49	26.67	ISE	14:06:55	832596
579	26.67	ISE	14:06:55	832594

 

END

 

 

POSCKODNOBKDDBK