Transaction in Own Shares

RNS Number : 6161A

CRH PLC

13 September 2018

 

13th September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th 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:			59,965	277,350
Highest price paid per share:			GBp 2,490.0000	€28.0300
Lowest price paid per share:			GBp 2,444.0000	€27.3600
Volume weighted average price paid:			GBp 2,464.6013	€27.5473
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 13,998,556 of its ordinary shares in treasury and will have 829,391,782 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	2,464.6013	59,965
Euronext Dublin		EUR	27.5473	277,350
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
681	2,478	LSE	08:05:04	785600
720	2,487	LSE	08:19:21	809229
643	2,486	LSE	08:21:56	813171
256	2,485	LSE	08:31:08	830389
390	2,485	LSE	08:31:08	830387
471	2,485	LSE	08:32:08	832086
238	2,485	LSE	08:32:08	832084
1	2,485	LSE	08:32:08	832082
15	2,483	LSE	08:35:41	838782
648	2,483	LSE	08:35:41	838780
682	2,477	LSE	08:39:43	847635
650	2,477	LSE	08:46:06	859400
621	2,475	LSE	08:54:19	876433
660	2,475	LSE	08:54:19	876431
619	2,473	LSE	08:55:35	878812
366	2,472	LSE	09:00:15	888399
302	2,472	LSE	09:00:15	888397
743	2,473	LSE	09:01:43	890705
714	2,485	LSE	09:09:53	903100
21	2,488	LSE	09:14:07	908278
261	2,488	LSE	09:14:07	908276
105	2,488	LSE	09:14:07	908274
100	2,488	LSE	09:14:07	908270
250	2,488	LSE	09:14:07	908268
266	2,488	LSE	09:14:07	908256
400	2,488	LSE	09:14:07	908258
45	2,488	LSE	09:14:07	908260
396	2,490	LSE	09:24:06	921566
250	2,490	LSE	09:24:06	921564
346	2,487	LSE	09:32:52	934523
280	2,487	LSE	09:32:52	934521
706	2,490	LSE	09:38:57	942718
216	2,486	LSE	09:52:30	962652
200	2,486	LSE	09:52:30	962650
200	2,486	LSE	09:52:30	962648
67	2,486	LSE	09:52:30	962646
533	2,486	LSE	09:52:30	962644
149	2,486	LSE	09:52:30	962642
154	2,485	LSE	10:04:08	976106
527	2,485	LSE	10:04:08	976104
100	2,483	LSE	10:13:25	987285
200	2,483	LSE	10:13:25	987287
200	2,483	LSE	10:13:25	987289
177	2,483	LSE	10:13:25	987291
713	2,481	LSE	10:19:22	993674
744	2,478	LSE	10:21:31	996098
676	2,471	LSE	10:28:35	1003469
754	2,468	LSE	10:42:11	1021592
630	2,466	LSE	10:51:14	1034007
740	2,462	LSE	10:57:54	1042970
727	2,461	LSE	11:09:12	1052675
87	2,464	LSE	11:22:10	1061425
498	2,465	LSE	11:24:55	1063458
144	2,465	LSE	11:24:55	1063456
56	2,465	LSE	11:24:55	1063454
465	2,465	LSE	11:24:55	1063450
125	2,465	LSE	11:24:55	1063452
690	2,466	LSE	11:30:08	1066883
221	2,466	LSE	11:32:05	1068327
11	2,466	LSE	11:32:05	1068325
21	2,466	LSE	11:32:05	1068323
330	2,466	LSE	11:32:05	1068321
110	2,466	LSE	11:32:05	1068330
531	2,465	LSE	11:39:25	1073473
217	2,465	LSE	11:39:25	1073475
58	2,474	LSE	11:58:45	1087280
193	2,475	LSE	12:02:21	1089941
125	2,475	LSE	12:02:21	1089939
250	2,475	LSE	12:02:21	1089937
75	2,475	LSE	12:02:21	1089935
125	2,475	LSE	12:02:21	1089933
297	2,475	LSE	12:02:21	1089931
348	2,475	LSE	12:02:21	1089929
414	2,478	LSE	12:04:41	1092357
281	2,478	LSE	12:04:41	1092359
623	2,471	LSE	12:11:44	1097261
754	2,471	LSE	12:11:44	1097259
186	2,463	LSE	12:21:04	1105442
373	2,463	LSE	12:25:47	1109379
90	2,463	LSE	12:25:47	1109377
398	2,465	LSE	12:32:05	1115973
290	2,465	LSE	12:32:05	1115971
631	2,465	LSE	12:32:05	1115975
639	2,464	LSE	12:41:20	1122450
732	2,464	LSE	12:41:20	1122452
41	2,461	LSE	12:54:17	1130883
300	2,461	LSE	12:54:17	1130881
415	2,461	LSE	12:54:17	1130879
141	2,460	LSE	13:00:34	1134775
585	2,460	LSE	13:00:34	1134773
663	2,455	LSE	13:06:27	1138392
84	2,457	LSE	13:22:33	1149503
200	2,457	LSE	13:22:33	1149505
161	2,457	LSE	13:22:33	1149507
200	2,457	LSE	13:22:33	1149509
500	2,457	LSE	13:22:33	1149511
123	2,457	LSE	13:22:33	1149513
734	2,457	LSE	13:25:17	1151613
716	2,459	LSE	13:32:02	1157108
667	2,459	LSE	13:32:02	1157106
304	2,457	LSE	13:41:04	1164021
728	2,457	LSE	13:41:04	1164019
374	2,457	LSE	13:41:04	1164017
159	2,455	LSE	13:51:07	1173220
480	2,455	LSE	13:51:07	1173222
736	2,452	LSE	13:57:29	1178906
454	2,455	LSE	14:01:55	1183773
265	2,455	LSE	14:01:55	1183765
79	2,455	LSE	14:07:54	1189425
250	2,455	LSE	14:07:54	1189415
119	2,455	LSE	14:07:54	1189413
250	2,455	LSE	14:07:54	1189419
119	2,455	LSE	14:07:54	1189411
200	2,455	LSE	14:07:54	1189409
400	2,455	LSE	14:07:54	1189407
299	2,455	LSE	14:09:38	1191202
236	2,455	LSE	14:10:03	1191499
191	2,455	LSE	14:10:03	1191497
137	2,454	LSE	14:10:20	1191767
200	2,454	LSE	14:10:20	1191765
305	2,454	LSE	14:10:20	1191763
22	2,455	LSE	14:15:01	1196101
589	2,455	LSE	14:15:01	1196099
150	2,457	LSE	14:19:51	1200479
38	2,457	LSE	14:19:51	1200477
34	2,457	LSE	14:21:19	1201855
99	2,457	LSE	14:21:35	1202103
641	2,457	LSE	14:21:35	1202101
448	2,457	LSE	14:21:35	1202099
100	2,458	LSE	14:22:40	1203088
250	2,458	LSE	14:22:40	1203086
73	2,458	LSE	14:22:40	1203084
260	2,458	LSE	14:22:40	1203082
98	2,458	LSE	14:22:40	1203064
630	2,458	LSE	14:22:40	1203062
336	2,456	LSE	14:25:02	1205526
403	2,456	LSE	14:25:02	1205528
670	2,458	LSE	14:28:53	1210549
913	2,457	LSE	14:29:06	1210894
120	2,459	LSE	14:30:27	1217279
586	2,459	LSE	14:30:27	1217277
749	2,458	LSE	14:31:30	1220383
106	2,448	LSE	15:41:00	1359373
587	2,448	LSE	15:41:00	1359371
708	2,445	LSE	15:44:57	1367565
684	2,444	LSE	15:46:35	1371592
500	2,444	LSE	15:48:08	1374826
233	2,444	LSE	15:48:08	1374828
665	2,444	LSE	15:52:32	1383923
708	2,444	LSE	15:56:14	1390723
412	2,446	LSE	15:59:38	1397634
302	2,446	LSE	15:59:38	1397632
35	2,446	LSE	15:59:38	1397629
631	2,445	LSE	16:01:00	1403322
441	2,446	LSE	16:03:01	1407576
173	2,446	LSE	16:03:01	1407574
42	2,446	LSE	16:06:48	1415287
652	2,446	LSE	16:06:48	1415289
748	2,444	LSE	16:09:20	1420981
250	2,448	LSE	16:14:14	1434806
250	2,448	LSE	16:14:14	1434804
421	2,448	LSE	16:14:58	1436973
288	2,448	LSE	16:14:58	1436971
695	2,448	LSE	16:14:58	1436963
119	2,447	LSE	16:16:34	1441904
250	2,447	LSE	16:16:34	1441902
100	2,447	LSE	16:16:34	1441900

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
199	27.90	ISE	08:10:23	794413
202	27.95	ISE	08:11:37	796589
912	27.95	ISE	08:11:37	796586
459	27.96	ISE	08:12:48	798711
70	27.95	ISE	08:14:27	801578
464	27.95	ISE	08:15:07	802877
48	27.95	ISE	08:18:01	807241
412	27.95	ISE	08:18:02	807261
271	27.95	ISE	08:18:02	807258
616	27.92	ISE	08:19:56	810167
331	27.89	ISE	08:26:19	821245
250	27.89	ISE	08:26:41	821856
35	27.89	ISE	08:30:06	828315
20	27.89	ISE	08:32:44	833002
320	27.89	ISE	08:33:20	834258
356	27.89	ISE	08:33:20	834256
623	27.89	ISE	08:35:41	838786
654	27.89	ISE	08:35:41	838784
213	27.84	ISE	08:42:21	852777
52	27.84	ISE	08:44:09	855789
250	27.84	ISE	08:44:09	855787
201	27.84	ISE	08:44:09	855785
283	27.83	ISE	08:46:07	859480
393	27.83	ISE	08:46:22	859843
112	27.82	ISE	08:47:57	862705
296	27.82	ISE	08:48:39	864294
217	27.82	ISE	08:49:27	865951
638	27.80	ISE	08:54:30	876762
552	27.88	ISE	09:07:36	898109
651	27.88	ISE	09:07:36	898111
638	27.88	ISE	09:07:36	898107
77	27.88	ISE	09:07:36	898105
97	27.93	ISE	09:09:53	903109
98	27.94	ISE	09:09:53	903105
620	27.94	ISE	09:09:53	903103
200	27.99	ISE	09:13:27	907549
526	27.98	ISE	09:14:07	908287
348	27.98	ISE	09:14:07	908282
152	27.98	ISE	09:14:07	908285
500	27.98	ISE	09:14:07	908280
667	27.99	ISE	09:14:07	908272
648	27.99	ISE	09:14:07	908266
349	27.99	ISE	09:14:07	908264
70	27.99	ISE	09:14:07	908262
550	28.00	ISE	09:16:36	911467
150	28.00	ISE	09:16:36	911465
608	28.03	ISE	09:21:41	918687
705	27.98	ISE	09:28:44	927951
643	27.97	ISE	09:32:30	934088
444	27.99	ISE	09:38:57	942722
226	27.99	ISE	09:38:57	942720
6	28.00	ISE	09:41:55	947101
288	28.00	ISE	09:41:55	947099
366	28.00	ISE	09:42:40	948131
234	28.01	ISE	09:43:40	949810
451	28.01	ISE	09:43:40	949808
628	27.99	ISE	09:48:45	957215
64	27.97	ISE	09:52:24	962517
37	27.97	ISE	09:52:30	962656
499	27.97	ISE	09:52:30	962654
323	27.94	ISE	09:56:07	966981
314	27.94	ISE	09:56:15	967159
141	27.95	ISE	10:00:52	973020
445	27.95	ISE	10:00:52	973018
327	27.94	ISE	10:01:24	973625
150	27.94	ISE	10:04:08	976109
32	27.94	ISE	10:04:38	977197
75	27.94	ISE	10:04:38	977195
294	27.91	ISE	10:06:15	979617
250	27.90	ISE	10:07:07	980507
333	27.91	ISE	10:07:07	980504
630	27.90	ISE	10:09:59	983319
70	27.90	ISE	10:09:59	983317
568	27.90	ISE	10:09:59	983315
608	27.89	ISE	10:10:59	984628
404	27.88	ISE	10:11:59	985907
187	27.88	ISE	10:12:02	986029
344	27.89	ISE	10:15:52	990061
305	27.89	ISE	10:15:52	990059
35	27.87	ISE	10:19:24	993709
599	27.87	ISE	10:19:24	993707
677	27.86	ISE	10:21:08	995670
207	27.83	ISE	10:22:46	997360
205	27.83	ISE	10:22:46	997358
190	27.83	ISE	10:22:46	997356
310	27.78	ISE	10:28:26	1003268
326	27.78	ISE	10:28:26	1003266
676	27.73	ISE	10:30:28	1006429
589	27.74	ISE	10:36:09	1014334
145	27.75	ISE	10:41:33	1021096
250	27.75	ISE	10:41:33	1021094
250	27.75	ISE	10:41:33	1021092
706	27.75	ISE	10:41:33	1021088
428	27.73	ISE	10:47:32	1029170
262	27.73	ISE	10:47:32	1029168
60	27.72	ISE	10:48:13	1030049
132	27.72	ISE	10:48:15	1030106
389	27.72	ISE	10:48:40	1030639
291	27.72	ISE	10:48:40	1030637
409	27.72	ISE	10:48:40	1030635
395	27.72	ISE	10:52:13	1035432
77	27.72	ISE	10:52:13	1035430
119	27.72	ISE	10:52:13	1035428
629	27.71	ISE	10:52:23	1035619
323	27.68	ISE	10:54:40	1038651
276	27.68	ISE	10:54:48	1038793
678	27.68	ISE	10:57:54	1043033
106	27.68	ISE	11:02:23	1047919
38	27.68	ISE	11:02:52	1048219
13	27.68	ISE	11:02:53	1048221
251	27.68	ISE	11:03:45	1048853
254	27.68	ISE	11:03:51	1048903
579	27.65	ISE	11:11:39	1053940
132	27.65	ISE	11:11:39	1053938
616	27.64	ISE	11:12:28	1054810
666	27.70	ISE	11:22:46	1061865
657	27.70	ISE	11:22:46	1061867
592	27.71	ISE	11:24:55	1063460
687	27.71	ISE	11:30:08	1066888
611	27.71	ISE	11:30:08	1066886
456	27.71	ISE	11:32:30	1068612
190	27.71	ISE	11:32:30	1068610
216	27.71	ISE	11:35:11	1070421
435	27.71	ISE	11:35:11	1070419
279	27.70	ISE	11:39:25	1073485
157	27.70	ISE	11:39:25	1073483
188	27.70	ISE	11:39:25	1073481
120	27.72	ISE	11:46:00	1078230
78	27.72	ISE	11:46:00	1078227
672	27.73	ISE	11:46:00	1078225
137	27.73	ISE	11:46:00	1078223
453	27.73	ISE	11:46:00	1078221
138	27.72	ISE	11:46:04	1078330
125	27.72	ISE	11:46:05	1078367
246	27.72	ISE	11:46:05	1078365
133	27.72	ISE	11:46:07	1078419
77	27.72	ISE	11:46:10	1078522
74	27.72	ISE	11:46:59	1079226
250	27.77	ISE	11:52:35	1083228
1	27.78	ISE	11:56:28	1085898
625	27.78	ISE	11:56:28	1085896
404	27.78	ISE	11:56:28	1085894
227	27.78	ISE	11:56:28	1085892
588	27.78	ISE	11:56:28	1085890
727	27.78	ISE	11:56:28	1085888
146	27.77	ISE	11:58:11	1087032
158	27.77	ISE	11:58:15	1087062
735	27.77	ISE	11:58:15	1087064
343	27.77	ISE	11:58:15	1087060
85	27.76	ISE	11:59:11	1087561
515	27.76	ISE	11:59:12	1087574
66	27.76	ISE	11:59:40	1087906
34	27.76	ISE	11:59:40	1087904
539	27.76	ISE	11:59:40	1087876
65	27.76	ISE	11:59:40	1087874
90	27.76	ISE	12:02:17	1089761
160	27.76	ISE	12:02:18	1089775
230	27.76	ISE	12:02:18	1089773
116	27.76	ISE	12:02:21	1089945
643	27.79	ISE	12:04:49	1092481
440	27.74	ISE	12:08:40	1095083
196	27.74	ISE	12:08:40	1095081
617	27.70	ISE	12:09:47	1095921
651	27.71	ISE	12:11:49	1097362
681	27.69	ISE	12:13:38	1098843
624	27.68	ISE	12:14:23	1099500
289	27.68	ISE	12:14:23	1099498
400	27.68	ISE	12:14:23	1099496
217	27.65	ISE	12:18:52	1102707
199	27.65	ISE	12:18:52	1102705
202	27.65	ISE	12:18:52	1102703
430	27.63	ISE	12:23:51	1107886
290	27.63	ISE	12:23:51	1107882
6	27.63	ISE	12:25:30	1109171
630	27.63	ISE	12:25:47	1109383
657	27.63	ISE	12:25:47	1109381
306	27.58	ISE	12:28:58	1111759
383	27.58	ISE	12:29:02	1111815
563	27.65	ISE	12:32:05	1115980
337	27.65	ISE	12:32:05	1115982
87	27.65	ISE	12:32:05	1115978
337	27.65	ISE	12:32:12	1116319
655	27.65	ISE	12:32:12	1116317
365	27.64	ISE	12:32:21	1116414
310	27.64	ISE	12:32:21	1116410
480	27.64	ISE	12:37:05	1119268
120	27.64	ISE	12:37:05	1119266
250	27.66	ISE	12:42:51	1123506
250	27.66	ISE	12:42:51	1123504
161	27.65	ISE	12:43:52	1124254
718	27.65	ISE	12:43:52	1124248
523	27.65	ISE	12:43:52	1124252
610	27.65	ISE	12:43:52	1124250
250	27.64	ISE	12:50:34	1128576
250	27.64	ISE	12:50:34	1128574
165	27.63	ISE	12:50:41	1128678
250	27.63	ISE	12:50:41	1128674
250	27.63	ISE	12:50:41	1128676
703	27.63	ISE	12:50:41	1128672
101	27.63	ISE	12:50:41	1128670
194	27.63	ISE	12:50:41	1128668
333	27.63	ISE	12:50:41	1128666
68	27.62	ISE	12:52:44	1129996
48	27.62	ISE	12:52:44	1129994
571	27.62	ISE	12:52:44	1129992
56	27.62	ISE	12:52:44	1129990
553	27.62	ISE	12:52:45	1130002
37	27.62	ISE	12:52:56	1130076
40	27.61	ISE	12:54:17	1130889
49	27.61	ISE	12:54:38	1131076
565	27.61	ISE	12:54:38	1131074
698	27.62	ISE	13:00:34	1134783
2	27.62	ISE	13:00:34	1134781
333	27.62	ISE	13:00:34	1134779
303	27.62	ISE	13:00:34	1134777
407	27.61	ISE	13:00:42	1134904
205	27.61	ISE	13:00:42	1134902
715	27.60	ISE	13:03:05	1136314
112	27.56	ISE	13:06:43	1138773
535	27.56	ISE	13:06:43	1138771
564	27.56	ISE	13:06:43	1138769
147	27.56	ISE	13:06:43	1138767
372	27.55	ISE	13:07:02	1138971
159	27.55	ISE	13:07:02	1138969
124	27.55	ISE	13:07:02	1138967
620	27.56	ISE	13:12:19	1142742
285	27.56	ISE	13:14:51	1144290
358	27.56	ISE	13:14:51	1144285
209	27.60	ISE	13:21:18	1148508
582	27.60	ISE	13:22:33	1149528
627	27.60	ISE	13:22:33	1149523
199	27.60	ISE	13:22:33	1149521
497	27.60	ISE	13:22:33	1149519
497	27.60	ISE	13:22:33	1149517
333	27.59	ISE	13:26:18	1152278
398	27.59	ISE	13:26:24	1152385
606	27.59	ISE	13:26:24	1152383
292	27.59	ISE	13:26:24	1152381
370	27.59	ISE	13:26:24	1152379
676	27.63	ISE	13:30:01	1155331
30	27.63	ISE	13:30:01	1155316
182	27.62	ISE	13:31:24	1156668
412	27.62	ISE	13:31:24	1156666
653	27.62	ISE	13:31:24	1156663
530	27.62	ISE	13:31:24	1156659
667	27.62	ISE	13:31:24	1156657
68	27.62	ISE	13:31:24	1156661
652	27.62	ISE	13:31:24	1156655
26	27.62	ISE	13:31:24	1156653
600	27.62	ISE	13:31:24	1156651
617	27.61	ISE	13:32:02	1157132
349	27.61	ISE	13:32:02	1157130
673	27.61	ISE	13:32:02	1157125
42	27.61	ISE	13:32:02	1157121
385	27.61	ISE	13:32:02	1157123
264	27.61	ISE	13:32:02	1157119
407	27.61	ISE	13:32:02	1157110
709	27.59	ISE	13:32:28	1157430
683	27.56	ISE	13:35:19	1159650
717	27.58	ISE	13:41:04	1164028
584	27.58	ISE	13:41:04	1164026
591	27.58	ISE	13:41:04	1164024
584	27.56	ISE	13:41:56	1164744
218	27.56	ISE	13:41:56	1164742
484	27.56	ISE	13:41:56	1164740
1	27.54	ISE	13:44:38	1167277
197	27.54	ISE	13:44:38	1167270
520	27.54	ISE	13:44:38	1167264
331	27.56	ISE	13:51:07	1173232
321	27.56	ISE	13:51:07	1173228
701	27.56	ISE	13:51:07	1173226
589	27.56	ISE	13:51:07	1173224
217	27.54	ISE	13:51:35	1173592
465	27.54	ISE	13:51:56	1173882
690	27.52	ISE	13:52:07	1174210
5	27.51	ISE	13:52:59	1174908
636	27.56	ISE	14:01:55	1183779
600	27.56	ISE	14:01:55	1183777
176	27.56	ISE	14:01:55	1183775
333	27.56	ISE	14:01:55	1183771
164	27.56	ISE	14:01:55	1183767
674	27.56	ISE	14:01:55	1183769
417	27.56	ISE	14:03:10	1184899
196	27.56	ISE	14:03:10	1184897
215	27.56	ISE	14:03:10	1184895
720	27.56	ISE	14:03:10	1184893
698	27.56	ISE	14:03:10	1184891
622	27.59	ISE	14:34:03	1226445
445	27.57	ISE	14:34:04	1226484
286	27.57	ISE	14:34:04	1226482
671	27.56	ISE	14:35:28	1229419
519	27.55	ISE	14:35:36	1229789
305	27.55	ISE	14:35:36	1229787
285	27.54	ISE	14:35:41	1230154
467	27.54	ISE	14:35:41	1230143
26	27.54	ISE	14:35:41	1230139
610	27.55	ISE	14:37:08	1233022
250	27.57	ISE	14:38:17	1235202
377	27.57	ISE	14:38:17	1235200
250	27.57	ISE	14:38:41	1236046
500	27.57	ISE	14:38:41	1236044
95	27.56	ISE	14:39:10	1236887
722	27.56	ISE	14:39:10	1236885
241	27.55	ISE	14:39:43	1237974
372	27.55	ISE	14:39:43	1237964
604	27.55	ISE	14:41:37	1241195
340	27.55	ISE	14:41:37	1241193
281	27.55	ISE	14:41:37	1241191
832	27.53	ISE	14:42:37	1242974
226	27.53	ISE	14:42:37	1242971
175	27.53	ISE	14:44:08	1245808
7	27.53	ISE	14:44:08	1245806
92	27.52	ISE	14:44:11	1245880
500	27.56	ISE	14:46:46	1250959
376	27.56	ISE	14:46:46	1250956
841	27.56	ISE	14:46:46	1250954
530	27.56	ISE	14:46:46	1250952
588	27.55	ISE	14:47:14	1251829
117	27.55	ISE	14:47:14	1251827
734	27.55	ISE	14:47:14	1251825
582	27.54	ISE	14:48:35	1254068
283	27.54	ISE	14:48:35	1254066
295	27.53	ISE	14:49:14	1255342
449	27.53	ISE	14:49:14	1255339
355	27.53	ISE	14:51:16	1258832
235	27.53	ISE	14:51:21	1259071
180	27.54	ISE	14:51:40	1259751
500	27.54	ISE	14:51:45	1260004
225	27.54	ISE	14:51:45	1259986
500	27.54	ISE	14:51:45	1259984
500	27.54	ISE	14:51:45	1259982
609	27.53	ISE	14:54:09	1264976
199	27.53	ISE	14:54:09	1264974
411	27.53	ISE	14:54:09	1264972
694	27.51	ISE	14:54:22	1265890
171	27.51	ISE	14:54:22	1265887
594	27.51	ISE	14:55:00	1267222
61	27.51	ISE	14:55:24	1268033
499	27.51	ISE	14:55:24	1268023
913	27.55	ISE	14:57:05	1271468
623	27.53	ISE	14:58:46	1274872
105	27.52	ISE	14:58:47	1274928
59	27.52	ISE	14:58:47	1274930
352	27.52	ISE	14:59:14	1275978
613	27.52	ISE	14:59:50	1277251
64	27.52	ISE	14:59:50	1277249
255	27.52	ISE	15:01:17	1280982
212	27.52	ISE	15:01:17	1280980
452	27.52	ISE	15:01:17	1280978
346	27.52	ISE	15:01:18	1280998
27	27.52	ISE	15:02:31	1283258
3	27.52	ISE	15:02:31	1283260
820	27.52	ISE	15:02:38	1283441
457	27.51	ISE	15:03:10	1284306
521	27.51	ISE	15:03:10	1284304
349	27.50	ISE	15:04:19	1286555
572	27.50	ISE	15:04:21	1286656
248	27.50	ISE	15:04:21	1286654
500	27.50	ISE	15:04:22	1286725
209	27.50	ISE	15:04:22	1286727
242	27.50	ISE	15:04:22	1286723
249	27.50	ISE	15:04:22	1286721
94	27.50	ISE	15:04:22	1286682
162	27.50	ISE	15:04:22	1286680
866	27.52	ISE	15:06:37	1291431
795	27.51	ISE	15:07:01	1292159
394	27.50	ISE	15:07:28	1293001
578	27.50	ISE	15:08:00	1293875
211	27.50	ISE	15:08:00	1293873
714	27.51	ISE	15:09:16	1296077
187	27.51	ISE	15:09:17	1296129
500	27.51	ISE	15:09:17	1296127
670	27.50	ISE	15:10:06	1297877
30	27.50	ISE	15:10:09	1298211
35	27.50	ISE	15:10:10	1298450
238	27.50	ISE	15:10:10	1298448
762	27.50	ISE	15:10:14	1298689
458	27.50	ISE	15:11:05	1300477
366	27.50	ISE	15:11:05	1300475
215	27.51	ISE	15:11:05	1300473
110	27.51	ISE	15:11:05	1300471
373	27.51	ISE	15:11:05	1300469
500	27.51	ISE	15:12:38	1303314
500	27.51	ISE	15:12:38	1303316
237	27.51	ISE	15:12:38	1303299
451	27.51	ISE	15:12:38	1303297
622	27.50	ISE	15:12:57	1303744
211	27.50	ISE	15:12:57	1303742
673	27.49	ISE	15:13:25	1304694
750	27.49	ISE	15:14:58	1307575
500	27.49	ISE	15:14:58	1307573
500	27.49	ISE	15:14:58	1307571
727	27.48	ISE	15:15:49	1309247
51	27.46	ISE	15:16:07	1309936
884	27.46	ISE	15:16:08	1310127
576	27.46	ISE	15:16:08	1310129
94	27.46	ISE	15:16:09	1310213
706	27.46	ISE	15:16:09	1310211
507	27.47	ISE	15:16:43	1311188
123	27.47	ISE	15:16:43	1311186
407	27.47	ISE	15:16:43	1311184
300	27.47	ISE	15:16:43	1311182
419	27.46	ISE	15:17:20	1312072
497	27.46	ISE	15:17:20	1312070
303	27.46	ISE	15:17:20	1312068
164	27.46	ISE	15:17:20	1312061
600	27.46	ISE	15:17:20	1312059
291	27.47	ISE	15:18:44	1314575
525	27.47	ISE	15:18:44	1314573
500	27.47	ISE	15:18:44	1314571
103	27.46	ISE	15:19:07	1315299
250	27.46	ISE	15:19:07	1315297
474	27.46	ISE	15:19:20	1315601
67	27.46	ISE	15:19:56	1316769
672	27.46	ISE	15:19:56	1316767
674	27.46	ISE	15:19:56	1316765
4	27.46	ISE	15:19:56	1316763
387	27.46	ISE	15:20:51	1318331
238	27.46	ISE	15:21:35	1319557
378	27.46	ISE	15:21:35	1319555
551	27.46	ISE	15:21:35	1319553
150	27.46	ISE	15:21:35	1319551
370	27.46	ISE	15:21:35	1319548
8	27.46	ISE	15:21:35	1319546
340	27.46	ISE	15:21:35	1319544
33	27.46	ISE	15:21:35	1319542
540	27.46	ISE	15:21:35	1319540
75	27.46	ISE	15:22:02	1320298
675	27.46	ISE	15:22:02	1320291
500	27.46	ISE	15:22:02	1320289
675	27.46	ISE	15:22:02	1320253
646	27.46	ISE	15:22:02	1320255
226	27.45	ISE	15:23:34	1322910
1,310	27.47	ISE	15:24:07	1323779
870	27.47	ISE	15:24:41	1324767
717	27.47	ISE	15:24:41	1324765
667	27.47	ISE	15:24:41	1324773
859	27.47	ISE	15:24:41	1324769
746	27.47	ISE	15:24:41	1324771
750	27.46	ISE	15:25:13	1326874
139	27.46	ISE	15:25:13	1326871
500	27.46	ISE	15:25:13	1326869
58	27.45	ISE	15:25:13	1326867
44	27.45	ISE	15:25:13	1326863
1,095	27.46	ISE	15:25:13	1326861
692	27.46	ISE	15:25:13	1326859
434	27.45	ISE	15:25:30	1327647
529	27.45	ISE	15:25:30	1327645
271	27.45	ISE	15:25:30	1327643
481	27.44	ISE	15:26:13	1329005
500	27.44	ISE	15:26:37	1329637
500	27.44	ISE	15:26:37	1329635
757	27.44	ISE	15:26:37	1329633
668	27.44	ISE	15:26:37	1329631
369	27.44	ISE	15:26:37	1329629
642	27.44	ISE	15:28:27	1333087
500	27.44	ISE	15:28:27	1333083
500	27.44	ISE	15:28:27	1333085
702	27.44	ISE	15:28:27	1333067
675	27.44	ISE	15:28:27	1333065
800	27.44	ISE	15:28:27	1333063
525	27.45	ISE	15:29:42	1335231
611	27.45	ISE	15:29:42	1335229
500	27.45	ISE	15:29:47	1335364
448	27.45	ISE	15:30:00	1335794
150	27.45	ISE	15:30:00	1335792
477	27.44	ISE	15:30:02	1336007
679	27.44	ISE	15:30:02	1336005
121	27.44	ISE	15:30:02	1336003
500	27.46	ISE	15:31:07	1338305
500	27.46	ISE	15:31:07	1338307
466	27.45	ISE	15:31:46	1339660
293	27.45	ISE	15:31:47	1339768
157	27.45	ISE	15:31:47	1339766
29	27.45	ISE	15:31:47	1339738
500	27.45	ISE	15:31:52	1339913
361	27.45	ISE	15:31:52	1339915
640	27.45	ISE	15:31:52	1339907
659	27.45	ISE	15:31:52	1339905
367	27.45	ISE	15:31:52	1339903
707	27.45	ISE	15:31:52	1339901
735	27.43	ISE	15:32:35	1341583
842	27.44	ISE	15:32:35	1341526
701	27.44	ISE	15:32:35	1341524
608	27.43	ISE	15:33:02	1342483
92	27.43	ISE	15:33:02	1342481
484	27.42	ISE	15:33:13	1342985
40	27.42	ISE	15:33:13	1342983
152	27.42	ISE	15:33:13	1342952
35	27.42	ISE	15:33:13	1342950
637	27.42	ISE	15:33:13	1342948
585	27.42	ISE	15:33:17	1343084
611	27.40	ISE	15:33:32	1343526
150	27.39	ISE	15:33:43	1343907
141	27.39	ISE	15:33:43	1343900
528	27.39	ISE	15:33:43	1343883
331	27.39	ISE	15:33:43	1343881
300	27.39	ISE	15:33:43	1343852
268	27.39	ISE	15:34:03	1344530
120	27.39	ISE	15:34:04	1344566
472	27.39	ISE	15:34:05	1344627
135	27.39	ISE	15:34:05	1344606
162	27.39	ISE	15:34:05	1344608
500	27.43	ISE	15:36:43	1350881
250	27.43	ISE	15:36:43	1350878
304	27.43	ISE	15:36:49	1351047
500	27.43	ISE	15:37:12	1351830
500	27.42	ISE	15:38:14	1353747
500	27.42	ISE	15:38:14	1353745
721	27.42	ISE	15:38:14	1353713
848	27.42	ISE	15:38:14	1353711
543	27.43	ISE	15:39:29	1356140
57	27.43	ISE	15:39:29	1356138
195	27.43	ISE	15:39:40	1356483
16	27.43	ISE	15:39:41	1356501
151	27.43	ISE	15:39:42	1356561
500	27.44	ISE	15:41:00	1359391
750	27.44	ISE	15:41:00	1359393
500	27.44	ISE	15:41:00	1359389
730	27.44	ISE	15:41:00	1359387
88	27.44	ISE	15:41:00	1359385
610	27.44	ISE	15:41:00	1359383
719	27.44	ISE	15:41:00	1359381
332	27.44	ISE	15:41:00	1359379
1,127	27.44	ISE	15:41:00	1359377
283	27.44	ISE	15:41:00	1359375
791	27.43	ISE	15:41:28	1360506
98	27.43	ISE	15:41:28	1360504
134	27.43	ISE	15:41:28	1360502
450	27.43	ISE	15:41:28	1360500
618	27.41	ISE	15:43:46	1365081
653	27.41	ISE	15:43:46	1365079
505	27.41	ISE	15:44:44	1367153
295	27.41	ISE	15:44:44	1367151
50	27.41	ISE	15:44:44	1367146
329	27.41	ISE	15:44:44	1367143
800	27.41	ISE	15:44:44	1367113
579	27.41	ISE	15:44:44	1367100
192	27.41	ISE	15:44:44	1367098
29	27.41	ISE	15:44:44	1367096
442	27.41	ISE	15:44:47	1367204
105	27.41	ISE	15:44:50	1367354
657	27.41	ISE	15:44:50	1367352
476	27.39	ISE	15:45:12	1368562
246	27.39	ISE	15:45:12	1368560
473	27.39	ISE	15:45:12	1368553
220	27.39	ISE	15:45:13	1368658
254	27.39	ISE	15:45:13	1368656
237	27.39	ISE	15:45:13	1368652
411	27.39	ISE	15:45:13	1368654
92	27.39	ISE	15:45:14	1368693
352	27.39	ISE	15:45:14	1368691
133	27.38	ISE	15:46:47	1372047
640	27.38	ISE	15:46:59	1372509
500	27.39	ISE	15:48:08	1374836
500	27.39	ISE	15:48:08	1374838
15	27.38	ISE	15:48:08	1374832
778	27.38	ISE	15:48:08	1374830
500	27.39	ISE	15:49:10	1377010
500	27.39	ISE	15:49:10	1377008
429	27.39	ISE	15:49:10	1377006
956	27.38	ISE	15:49:44	1378334
134	27.38	ISE	15:49:44	1378331
544	27.38	ISE	15:49:44	1378327
657	27.37	ISE	15:49:57	1378919
143	27.37	ISE	15:49:57	1378917
455	27.41	ISE	15:52:04	1383067
2,178	27.41	ISE	15:52:04	1383065
160	27.41	ISE	15:52:04	1383063
671	27.40	ISE	15:52:11	1383371
608	27.39	ISE	15:53:09	1384925
671	27.39	ISE	15:53:09	1384923
708	27.39	ISE	15:53:09	1384921
500	27.38	ISE	15:53:13	1385137
500	27.38	ISE	15:53:31	1385703
184	27.39	ISE	15:54:02	1386804
221	27.39	ISE	15:54:02	1386802
71	27.39	ISE	15:56:00	1390287
84	27.39	ISE	15:56:01	1390330
500	27.39	ISE	15:56:01	1390328
820	27.39	ISE	15:56:01	1390326
611	27.39	ISE	15:56:01	1390324
605	27.39	ISE	15:56:01	1390322
547	27.39	ISE	15:56:01	1390320
53	27.39	ISE	15:56:01	1390318
102	27.39	ISE	15:56:01	1390316
648	27.39	ISE	15:56:01	1390314
500	27.39	ISE	15:57:10	1392520
806	27.39	ISE	15:57:10	1392518
500	27.41	ISE	15:59:51	1398510
500	27.41	ISE	15:59:51	1398508
568	27.41	ISE	15:59:51	1398506
720	27.41	ISE	15:59:51	1398495
581	27.41	ISE	15:59:51	1398493
1,160	27.41	ISE	15:59:51	1398491
599	27.41	ISE	15:59:51	1398487
1,200	27.41	ISE	15:59:51	1398485
677	27.40	ISE	16:01:00	1403330
608	27.40	ISE	16:01:00	1403326
56	27.40	ISE	16:01:00	1403328
592	27.40	ISE	16:01:00	1403324
633	27.41	ISE	16:02:09	1405639
500	27.42	ISE	16:02:46	1407180
1,764	27.42	ISE	16:02:46	1407178
701	27.42	ISE	16:02:46	1407176
615	27.41	ISE	16:02:59	1407445
224	27.41	ISE	16:02:59	1407443
604	27.41	ISE	16:02:59	1407441
165	27.41	ISE	16:04:06	1409617
125	27.41	ISE	16:04:16	1409963
541	27.41	ISE	16:04:16	1409957
485	27.41	ISE	16:04:16	1409954
910	27.42	ISE	16:04:16	1409951
27	27.42	ISE	16:04:16	1409949
941	27.42	ISE	16:04:16	1409947
800	27.40	ISE	16:04:57	1411247
129	27.40	ISE	16:04:58	1411258
650	27.40	ISE	16:04:58	1411255
484	27.40	ISE	16:05:12	1411795
605	27.39	ISE	16:06:01	1413695
823	27.39	ISE	16:06:01	1413697
609	27.39	ISE	16:06:01	1413699
170	27.40	ISE	16:06:51	1415453
641	27.40	ISE	16:07:04	1415839
324	27.40	ISE	16:07:04	1415837
702	27.40	ISE	16:07:30	1417001
347	27.40	ISE	16:07:30	1416999
625	27.39	ISE	16:07:59	1417900
500	27.39	ISE	16:08:03	1418064
120	27.39	ISE	16:08:03	1418066
13	27.39	ISE	16:08:03	1418062
1,145	27.39	ISE	16:08:03	1418060
543	27.38	ISE	16:08:12	1418360
192	27.38	ISE	16:08:53	1419822
95	27.38	ISE	16:08:58	1420003
672	27.38	ISE	16:08:58	1420001
328	27.38	ISE	16:08:58	1419999
128	27.37	ISE	16:10:21	1423077
703	27.37	ISE	16:10:21	1423075
560	27.37	ISE	16:10:24	1423194
936	27.37	ISE	16:10:24	1423196
544	27.37	ISE	16:10:29	1423374
456	27.37	ISE	16:10:29	1423376
121	27.38	ISE	16:11:10	1424870
500	27.38	ISE	16:11:10	1424868
500	27.38	ISE	16:11:16	1425114
19	27.37	ISE	16:11:38	1426021
281	27.37	ISE	16:11:38	1426008
2	27.37	ISE	16:11:38	1425996
122	27.37	ISE	16:11:38	1425994
217	27.37	ISE	16:11:38	1425991
365	27.37	ISE	16:11:38	1425954
188	27.37	ISE	16:11:38	1425952
300	27.37	ISE	16:11:38	1425886
621	27.37	ISE	16:11:38	1425884
394	27.37	ISE	16:11:38	1425853
168	27.37	ISE	16:11:38	1425851
372	27.37	ISE	16:12:00	1426736
5	27.37	ISE	16:12:00	1426664
77	27.37	ISE	16:12:01	1426770
500	27.37	ISE	16:12:05	1426911
42	27.37	ISE	16:12:06	1426965
437	27.36	ISE	16:12:30	1428638
617	27.37	ISE	16:12:36	1430396
599	27.38	ISE	16:12:44	1430982
669	27.39	ISE	16:12:54	1431364
654	27.39	ISE	16:13:01	1431572
500	27.39	ISE	16:13:07	1431878
594	27.38	ISE	16:13:14	1432266
649	27.42	ISE	16:13:57	1434005
500	27.42	ISE	16:14:05	1434410
589	27.41	ISE	16:14:27	1435520
500	27.42	ISE	16:14:38	1436113
297	27.42	ISE	16:14:38	1436115
583	27.41	ISE	16:14:54	1436804
407	27.41	ISE	16:14:54	1436802
408	27.41	ISE	16:14:57	1436924
102	27.41	ISE	16:14:57	1436922
281	27.42	ISE	16:15:22	1438281
500	27.42	ISE	16:15:22	1438279
656	27.41	ISE	16:15:25	1438488
345	27.41	ISE	16:15:50	1439794
500	27.41	ISE	16:15:50	1439792
565	27.41	ISE	16:16:32	1441809
628	27.41	ISE	16:16:32	1441811
237	27.40	ISE	16:16:35	1441909

 

END

 

 

POSFKBDNOBKDBCD