Transaction in Own Shares

RNS Number : 7699B

CRH PLC

25 September 2018

 

25th September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 24th 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:			29,213	224,731
Highest price paid per share:			GBp 2,534.0000	€28.2600
Lowest price paid per share:			GBp 2,519.0000	€28.0000
Volume weighted average price paid:			GBp 2,527.0927	€28.1449
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 15,845,663 of its ordinary shares in treasury and will have 827,544,675 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	2,527.0927	29,213
Euronext Dublin		EUR	28.1449	224,731
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
321	2,522	LSE	08:12:18	340142
320	2,522	LSE	08:12:19	340145
526	2,522	LSE	08:12:31	340442
122	2,522	LSE	08:12:31	340440
141	2,522	LSE	08:12:31	340438
734	2,522	LSE	08:15:55	345046
91	2,519	LSE	08:21:37	354076
580	2,519	LSE	08:22:38	355709
748	2,530	LSE	08:27:07	362822
55	2,530	LSE	08:30:20	367429
689	2,530	LSE	08:30:20	367427
268	2,529	LSE	08:35:54	375463
300	2,529	LSE	08:35:54	375461
176	2,529	LSE	08:35:54	375459
669	2,532	LSE	08:46:42	391676
700	2,529	LSE	08:52:47	400304
610	2,529	LSE	09:05:33	419990
136	2,529	LSE	09:05:33	419992
741	2,529	LSE	09:09:06	426131
737	2,529	LSE	09:15:16	434458
351	2,533	LSE	09:22:25	443472
289	2,533	LSE	09:22:25	443470
684	2,533	LSE	09:25:51	447649
758	2,532	LSE	09:31:11	453733
116	2,534	LSE	09:38:43	462513
249	2,534	LSE	09:39:12	463054
392	2,534	LSE	09:39:12	463052
760	2,528	LSE	09:47:59	473794
775	2,527	LSE	09:56:05	485353
22	2,527	LSE	10:06:36	497563
700	2,527	LSE	10:06:36	497561
722	2,529	LSE	10:24:53	520215
282	2,527	LSE	10:27:42	523046
427	2,527	LSE	10:27:42	523043
259	2,525	LSE	10:39:13	535790
513	2,525	LSE	10:39:13	535788
258	2,526	LSE	10:50:57	547687
502	2,526	LSE	10:50:57	547685
715	2,530	LSE	11:08:33	561272
150	2,530	LSE	11:10:46	562473
373	2,530	LSE	11:11:36	563097
243	2,530	LSE	11:11:42	563170
310	2,529	LSE	11:17:14	566035
415	2,529	LSE	11:17:14	566033
660	2,530	LSE	11:24:24	569859
726	2,529	LSE	11:39:03	576689
744	2,529	LSE	11:45:37	579476
214	2,530	LSE	11:55:12	584214
530	2,530	LSE	11:55:12	584212
686	2,529	LSE	12:02:59	588557
641	2,524	LSE	12:09:20	592040
785	2,524	LSE	12:24:04	599518
664	2,527	LSE	12:30:28	602693
296	2,525	LSE	12:42:11	609023
100	2,525	LSE	12:42:11	609021
265	2,525	LSE	12:42:11	609019
727	2,524	LSE	12:51:06	613567
702	2,523	LSE	12:57:27	616719
301	2,521	LSE	13:05:57	621260
22	2,521	LSE	13:06:22	621436
21	2,521	LSE	13:06:46	621614
442	2,521	LSE	13:06:50	621658
48	2,520	LSE	15:10:14	752251
67	2,520	LSE	15:10:14	752249
205	2,520	LSE	15:10:14	752247
250	2,520	LSE	15:10:14	752245
270	2,520	LSE	15:10:14	752243
918	2,520	LSE	15:10:14	752238

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
266	28.11	ISE	08:13:03	341058
290	28.11	ISE	08:13:03	341056
130	28.11	ISE	08:13:03	341054
400	28.11	ISE	08:13:03	341052
300	28.11	ISE	08:13:03	341050
341	28.08	ISE	08:13:05	341075
240	28.12	ISE	08:17:38	347726
287	28.12	ISE	08:17:39	347741
688	28.12	ISE	08:18:42	349289
133	28.12	ISE	08:18:42	349287
54	28.11	ISE	08:20:14	351877
265	28.11	ISE	08:20:14	351875
400	28.11	ISE	08:20:14	351873
754	28.13	ISE	08:23:35	356953
500	28.24	ISE	08:30:20	367434
223	28.24	ISE	08:30:20	367432
1,395	28.24	ISE	08:35:54	375467
766	28.24	ISE	08:35:54	375465
2,098	28.23	ISE	08:36:36	376673
70	28.21	ISE	08:36:40	376747
151	28.21	ISE	08:36:54	377028
281	28.21	ISE	08:37:48	378417
271	28.21	ISE	08:37:49	378431
273	28.26	ISE	08:40:19	382403
375	28.26	ISE	08:40:19	382401
97	28.26	ISE	08:40:19	382399
403	28.26	ISE	08:40:19	382397
422	28.26	ISE	08:40:19	382395
958	28.26	ISE	08:47:33	392819
93	28.26	ISE	08:47:33	392821
1,080	28.25	ISE	08:50:07	396353
165	28.25	ISE	08:50:09	396428
301	28.25	ISE	08:50:13	396530
503	28.25	ISE	08:50:13	396528
247	28.24	ISE	08:52:20	399689
622	28.24	ISE	08:52:24	399861
848	28.24	ISE	08:52:28	399925
26	28.24	ISE	08:52:28	399923
528	28.22	ISE	08:52:52	400467
759	28.22	ISE	08:53:22	401001
251	28.22	ISE	08:53:22	400999
766	28.21	ISE	08:55:13	403524
535	28.20	ISE	08:55:22	403842
117	28.20	ISE	08:55:33	404258
100	28.21	ISE	09:05:33	419997
150	28.21	ISE	09:05:33	419995
774	28.23	ISE	09:07:06	422165
689	28.23	ISE	09:07:09	422193
7	28.23	ISE	09:07:09	422191
227	28.22	ISE	09:09:06	426137
554	28.22	ISE	09:09:06	426135
662	28.21	ISE	09:10:59	428632
39	28.21	ISE	09:11:48	429568
166	28.20	ISE	09:17:21	437527
147	28.25	ISE	09:22:25	443481
55	28.25	ISE	09:22:25	443479
500	28.25	ISE	09:22:25	443477
490	28.24	ISE	09:23:19	444524
220	28.24	ISE	09:23:19	444522
634	28.24	ISE	09:25:55	447816
755	28.22	ISE	09:32:18	454728
671	28.23	ISE	09:39:26	463372
213	28.22	ISE	09:40:18	464444
507	28.22	ISE	09:40:18	464442
113	28.21	ISE	09:41:05	465360
108	28.21	ISE	09:41:05	465335
409	28.21	ISE	09:41:12	465450
578	28.20	ISE	09:41:35	466085
137	28.20	ISE	09:44:00	469090
150	28.17	ISE	09:48:41	474857
123	28.17	ISE	09:49:32	477443
204	28.17	ISE	09:49:32	477441
150	28.17	ISE	09:49:32	477428
143	28.17	ISE	09:49:32	477424
230	28.17	ISE	09:55:06	484096
533	28.17	ISE	09:56:05	485365
7	28.17	ISE	09:56:10	485550
222	28.16	ISE	09:59:12	488770
429	28.16	ISE	09:59:17	488888
786	28.16	ISE	10:03:49	494262
417	28.16	ISE	10:06:36	497569
157	28.16	ISE	10:06:36	497567
165	28.16	ISE	10:06:36	497565
86	28.18	ISE	10:11:34	504231
621	28.18	ISE	10:11:40	504349
304	28.18	ISE	10:11:52	504563
400	28.18	ISE	10:11:59	504664
83	28.18	ISE	10:24:53	520219
593	28.18	ISE	10:24:53	520217
276	28.17	ISE	10:27:24	522740
546	28.17	ISE	10:27:24	522738
56	28.17	ISE	10:31:41	527066
21	28.17	ISE	10:32:12	527661
416	28.17	ISE	10:32:23	527825
292	28.17	ISE	10:32:23	527823
250	28.16	ISE	10:39:13	535803
250	28.16	ISE	10:39:13	535801
264	28.16	ISE	10:39:13	535799
515	28.16	ISE	10:39:13	535795
39	28.16	ISE	10:39:13	535793
49	28.15	ISE	10:43:07	539830
582	28.15	ISE	10:43:07	539824
111	28.15	ISE	10:43:08	539843
25	28.15	ISE	10:44:52	541724
749	28.15	ISE	10:44:52	541726
782	28.17	ISE	10:50:57	547689
267	28.22	ISE	11:07:01	560352
688	28.22	ISE	11:11:47	563228
681	28.22	ISE	11:11:47	563226
533	28.21	ISE	11:11:56	563362
203	28.21	ISE	11:11:56	563360
651	28.21	ISE	11:12:10	563531
418	28.21	ISE	11:12:10	563529
201	28.21	ISE	11:12:10	563526
171	28.21	ISE	11:19:00	567038
670	28.21	ISE	11:19:00	567036
480	28.21	ISE	11:19:15	567214
656	28.21	ISE	11:19:15	567212
853	28.20	ISE	11:19:30	567329
904	28.22	ISE	11:28:06	571897
126	28.21	ISE	11:39:03	576703
417	28.21	ISE	11:39:03	576691
416	28.21	ISE	11:39:03	576693
250	28.21	ISE	11:43:21	578522
250	28.21	ISE	11:43:21	578520
334	28.21	ISE	11:45:17	579274
250	28.21	ISE	11:45:17	579272
375	28.21	ISE	11:46:49	580146
504	28.21	ISE	11:46:49	580144
154	28.22	ISE	11:47:49	580551
46	28.22	ISE	11:47:49	580549
206	28.22	ISE	11:47:49	580547
1,492	28.22	ISE	11:47:49	580545
718	28.22	ISE	11:51:26	582182
750	28.23	ISE	11:56:17	584766
54	28.23	ISE	11:56:17	584756
410	28.23	ISE	11:56:17	584758
250	28.23	ISE	11:56:17	584760
250	28.23	ISE	11:56:17	584762
461	28.23	ISE	11:56:17	584764
423	28.25	ISE	12:02:22	588260
54	28.25	ISE	12:02:30	588439
225	28.25	ISE	12:02:41	588487
239	28.24	ISE	12:02:51	588526
80	28.24	ISE	12:02:51	588524
590	28.24	ISE	12:02:51	588522
664	28.25	ISE	12:02:51	588515
59	28.25	ISE	12:02:51	588513
675	28.24	ISE	12:02:57	588545
416	28.23	ISE	12:03:02	588592
140	28.23	ISE	12:03:02	588590
708	28.23	ISE	12:03:33	588906
222	28.23	ISE	12:03:33	588908
766	28.21	ISE	12:04:05	589212
676	28.19	ISE	12:06:38	590709
243	28.18	ISE	12:12:18	593576
300	28.18	ISE	12:12:19	593580
119	28.18	ISE	12:12:20	593592
280	28.18	ISE	12:13:55	594520
4	28.18	ISE	12:13:56	594557
300	28.18	ISE	12:13:56	594555
221	28.18	ISE	12:16:10	595579
485	28.18	ISE	12:16:10	595577
88	28.18	ISE	12:16:10	595575
182	28.17	ISE	12:16:41	595800
378	28.19	ISE	12:24:04	599522
327	28.19	ISE	12:24:04	599520
580	28.20	ISE	12:25:10	600046
184	28.20	ISE	12:25:10	600044
752	28.22	ISE	12:30:32	602771
728	28.22	ISE	12:33:20	604364
892	28.21	ISE	12:41:14	608373
469	28.21	ISE	12:42:11	609025
169	28.21	ISE	12:42:20	609135
734	28.21	ISE	12:42:21	609146
27	28.21	ISE	12:42:21	609144
632	28.21	ISE	12:45:36	610911
1	28.20	ISE	12:51:08	613587
856	28.20	ISE	12:51:22	613717
888	28.20	ISE	12:51:27	613743
207	28.20	ISE	12:55:07	615584
53	28.20	ISE	12:55:07	615582
250	28.20	ISE	12:55:07	615580
250	28.20	ISE	12:55:07	615578
148	28.20	ISE	12:55:07	615576
246	28.20	ISE	12:55:07	615574
270	28.20	ISE	12:55:07	615572
56	28.20	ISE	12:55:07	615562
334	28.20	ISE	12:55:07	615564
452	28.20	ISE	12:55:07	615566
527	28.20	ISE	12:55:07	615568
9	28.20	ISE	12:55:07	615570
472	28.19	ISE	13:09:34	622993
182	28.19	ISE	13:09:40	623161
656	28.19	ISE	13:09:43	623187
33	28.19	ISE	13:09:43	623185
776	28.18	ISE	13:09:58	623315
67	28.18	ISE	13:11:19	624180
12	28.18	ISE	13:13:02	625219
488	28.18	ISE	13:14:10	625940
150	28.18	ISE	13:14:10	625938
704	28.17	ISE	13:18:10	627868
588	28.16	ISE	13:19:01	628255
150	28.16	ISE	13:19:19	628382
308	28.16	ISE	13:19:19	628380
400	28.16	ISE	13:19:28	628435
659	28.18	ISE	13:27:41	633381
59	28.18	ISE	13:28:01	633566
596	28.18	ISE	13:28:09	633606
759	28.18	ISE	13:28:26	633750
719	28.23	ISE	13:41:52	642732
758	28.24	ISE	13:45:55	645438
53	28.24	ISE	13:45:55	645436
137	28.24	ISE	13:45:55	645430
696	28.24	ISE	13:45:55	645432
533	28.24	ISE	13:45:55	645434
770	28.23	ISE	13:45:56	645442
334	28.23	ISE	13:46:03	645614
243	28.23	ISE	13:46:04	645622
341	28.23	ISE	13:51:04	649035
435	28.23	ISE	13:51:04	649033
682	28.23	ISE	13:51:04	649031
92	28.23	ISE	13:51:04	649029
769	28.23	ISE	13:51:06	649069
389	28.23	ISE	13:55:34	651681
380	28.23	ISE	13:55:34	651679
717	28.23	ISE	13:55:34	651677
251	28.23	ISE	13:57:58	653306
386	28.23	ISE	14:03:47	657212
500	28.23	ISE	14:03:47	657210
399	28.23	ISE	14:03:47	657206
462	28.23	ISE	14:03:47	657204
370	28.23	ISE	14:03:47	657202
572	28.22	ISE	14:04:02	657479
100	28.22	ISE	14:04:02	657477
744	28.22	ISE	14:04:04	657505
390	28.22	ISE	14:04:04	657503
820	28.21	ISE	14:04:31	658182
766	28.20	ISE	14:06:25	659770
826	28.19	ISE	14:07:06	660890
779	28.17	ISE	14:07:37	661387
775	28.15	ISE	14:10:49	665076
667	28.16	ISE	14:13:02	666887
615	28.15	ISE	14:15:32	668784
250	28.15	ISE	14:15:32	668782
512	28.13	ISE	14:18:26	671009
350	28.13	ISE	14:18:26	671007
781	28.13	ISE	14:22:14	674214
444	28.13	ISE	14:23:50	675479
342	28.14	ISE	14:23:57	675569
2,285	28.14	ISE	14:23:57	675567
304	28.14	ISE	14:23:57	675565
39	28.14	ISE	14:23:57	675563
145	28.14	ISE	14:23:57	675561
675	28.16	ISE	14:28:03	679457
442	28.16	ISE	14:28:30	679931
226	28.16	ISE	14:28:30	679929
468	28.15	ISE	14:28:42	680195
173	28.15	ISE	14:28:42	680193
674	28.14	ISE	14:30:00	682004
51	28.14	ISE	14:30:00	682002
533	28.14	ISE	14:30:00	681961
85	28.14	ISE	14:30:00	681957
110	28.14	ISE	14:30:00	681959
698	28.12	ISE	14:30:05	684800
433	28.08	ISE	14:32:01	690776
330	28.08	ISE	14:32:01	690774
699	28.09	ISE	14:32:01	690768
300	28.06	ISE	14:36:17	698468
100	28.06	ISE	14:36:34	698959
100	28.06	ISE	14:36:34	698955
126	28.06	ISE	14:36:35	698968
100	28.06	ISE	14:36:35	698962
303	28.06	ISE	14:36:41	699120
122	28.06	ISE	14:37:21	700145
445	28.06	ISE	14:37:21	700143
379	28.05	ISE	14:37:34	700503
117	28.06	ISE	14:37:34	700456
454	28.06	ISE	14:37:34	700454
432	28.05	ISE	14:37:46	700788
164	28.09	ISE	14:43:14	708969
500	28.09	ISE	14:43:14	708967
302	28.09	ISE	14:43:14	708965
478	28.09	ISE	14:43:14	708963
51	28.08	ISE	14:46:22	714009
835	28.08	ISE	14:48:03	716553
670	28.08	ISE	14:48:03	716551
713	28.08	ISE	14:48:26	717108
686	28.08	ISE	14:50:31	720185
21	28.08	ISE	14:50:33	720231
31	28.08	ISE	14:50:33	720215
17	28.08	ISE	14:50:51	720888
200	28.08	ISE	14:51:02	721313
200	28.08	ISE	14:51:03	721340
200	28.08	ISE	14:51:03	721335
200	28.08	ISE	14:51:03	721326
4	28.08	ISE	14:51:04	721378
100	28.08	ISE	14:51:04	721352
61	28.08	ISE	14:51:08	721470
100	28.08	ISE	14:51:09	721490
200	28.08	ISE	14:51:09	721481
200	28.08	ISE	14:51:09	721473
222	28.08	ISE	14:51:33	722049
84	28.08	ISE	14:51:33	722047
436	28.08	ISE	14:51:43	722219
4,562	28.10	ISE	14:53:02	724555
769	28.12	ISE	14:58:45	734177
118	28.11	ISE	14:58:53	734516
681	28.11	ISE	14:58:53	734514
613	28.11	ISE	14:59:46	735880
58	28.11	ISE	14:59:46	735878
187	28.12	ISE	15:01:27	738695
334	28.12	ISE	15:01:27	738693
182	28.12	ISE	15:01:27	738691
672	28.12	ISE	15:01:27	738689
500	28.12	ISE	15:01:27	738687
24	28.12	ISE	15:01:27	738685
94	28.12	ISE	15:01:27	738683
109	28.11	ISE	15:01:49	739147
655	28.11	ISE	15:01:49	739145
241	28.10	ISE	15:02:06	739557
484	28.10	ISE	15:02:25	740146
162	28.10	ISE	15:05:12	744601
300	28.10	ISE	15:05:13	744636
59	28.10	ISE	15:05:14	744647
58	28.10	ISE	15:05:15	744676
180	28.10	ISE	15:05:24	744917
708	28.10	ISE	15:05:24	744915
156	28.09	ISE	15:09:03	750353
597	28.09	ISE	15:09:03	750351
875	28.03	ISE	15:11:43	754385
123	28.03	ISE	15:12:09	754915
719	28.03	ISE	15:12:17	755079
1,802	28.03	ISE	15:12:20	755163
514	28.04	ISE	15:15:07	758995
191	28.04	ISE	15:15:07	758993
346	28.04	ISE	15:15:30	759632
500	28.04	ISE	15:15:30	759630
341	28.04	ISE	15:15:30	759628
500	28.04	ISE	15:15:30	759626
286	28.04	ISE	15:15:30	759624
439	28.04	ISE	15:15:30	759622
573	28.03	ISE	15:16:54	761486
116	28.03	ISE	15:16:57	761571
678	28.03	ISE	15:16:57	761569
366	28.02	ISE	15:19:00	764160
329	28.02	ISE	15:19:00	764156
898	28.01	ISE	15:19:02	764230
4,289	28.00	ISE	15:20:11	766093
500	28.00	ISE	15:20:11	766095
696	28.00	ISE	15:20:11	766089
854	28.05	ISE	15:26:45	776160
170	28.05	ISE	15:26:45	776158
748	28.05	ISE	15:26:45	776156
500	28.04	ISE	15:27:31	777224
500	28.04	ISE	15:27:49	777726
300	28.04	ISE	15:30:08	781396
191	28.04	ISE	15:30:08	781394
999	28.04	ISE	15:30:08	781390
755	28.04	ISE	15:30:08	781388
917	28.04	ISE	15:30:10	781493
730	28.04	ISE	15:30:10	781491
419	28.04	ISE	15:30:10	781489
697	28.04	ISE	15:30:10	781487
500	28.04	ISE	15:32:40	784934
200	28.04	ISE	15:32:41	784938
200	28.04	ISE	15:32:43	784959
400	28.04	ISE	15:33:05	785615
600	28.04	ISE	15:33:16	785818
45	28.05	ISE	15:34:47	788374
2,227	28.05	ISE	15:34:47	788372
567	28.07	ISE	15:35:30	789631
152	28.07	ISE	15:35:30	789629
6,468	28.07	ISE	15:35:30	789627
267	28.08	ISE	15:37:24	792901
47	28.12	ISE	15:37:58	793623
906	28.12	ISE	15:37:58	793621
152	28.12	ISE	15:37:58	793619
10	28.12	ISE	15:37:58	793617
954	28.11	ISE	15:38:03	794491
772	28.11	ISE	15:38:03	794489
556	28.12	ISE	15:38:03	794481
155	28.12	ISE	15:38:03	794451
30	28.12	ISE	15:38:03	794441
281	28.11	ISE	15:38:05	795030
881	28.11	ISE	15:38:09	795495
493	28.11	ISE	15:38:09	795493
669	28.11	ISE	15:38:12	795668
244	28.11	ISE	15:38:12	795666
678	28.11	ISE	15:38:34	796123
533	28.11	ISE	15:38:34	796121
175	28.11	ISE	15:38:58	796908
180	28.11	ISE	15:39:00	796993
500	28.11	ISE	15:39:01	797073
235	28.11	ISE	15:39:01	797075
500	28.11	ISE	15:39:01	797056
500	28.11	ISE	15:39:01	797054
1,104	28.11	ISE	15:39:01	797038
268	28.11	ISE	15:39:20	797466
334	28.11	ISE	15:39:20	797464
500	28.11	ISE	15:39:20	797462
81	28.11	ISE	15:39:20	797460
151	28.11	ISE	15:39:20	797458
11	28.11	ISE	15:39:20	797456
84	28.11	ISE	15:39:20	797454
500	28.11	ISE	15:39:20	797452
1,001	28.10	ISE	15:40:21	798891
170	28.09	ISE	15:40:24	799027
30	28.09	ISE	15:40:24	799029
650	28.09	ISE	15:40:24	799024
201	28.09	ISE	15:40:24	799022
500	28.09	ISE	15:40:24	799019
200	28.09	ISE	15:40:24	799014
601	28.09	ISE	15:40:27	799069
757	28.08	ISE	15:40:28	799092
665	28.12	ISE	15:42:43	802347
114	28.12	ISE	15:42:43	802345
61	28.11	ISE	15:43:24	803396
678	28.11	ISE	15:43:24	803394
792	28.11	ISE	15:43:47	804166
206	28.11	ISE	15:43:47	804158
65	28.11	ISE	15:43:47	804156
518	28.11	ISE	15:43:47	804154
581	28.09	ISE	15:44:37	805561
127	28.09	ISE	15:44:41	805652
462	28.09	ISE	15:45:54	807246
180	28.09	ISE	15:46:19	807849
265	28.09	ISE	15:46:19	807847
321	28.09	ISE	15:46:20	807886
300	28.11	ISE	15:48:50	811459
394	28.11	ISE	15:49:14	811957
635	28.11	ISE	15:49:16	811994
340	28.11	ISE	15:52:13	816518
278	28.11	ISE	15:52:13	816327
451	28.11	ISE	15:52:13	816318
458	28.12	ISE	15:53:08	817786
332	28.12	ISE	15:53:08	817784
500	28.12	ISE	15:53:20	818072
500	28.12	ISE	15:53:20	818074
433	28.12	ISE	15:53:20	818070
24	28.12	ISE	15:53:20	818068
54	28.12	ISE	15:53:20	818066
121	28.12	ISE	15:53:20	818064
659	28.14	ISE	15:57:59	824844
483	28.15	ISE	15:58:02	824936
3,587	28.15	ISE	15:58:02	824934
1,547	28.17	ISE	15:59:50	828135
500	28.17	ISE	15:59:50	828133
750	28.17	ISE	15:59:50	828131
500	28.17	ISE	15:59:50	828129
178	28.18	ISE	16:00:05	829157
4,870	28.18	ISE	16:00:05	829155
639	28.17	ISE	16:02:02	832419
846	28.16	ISE	16:03:17	834264
500	28.16	ISE	16:03:40	834930
149	28.16	ISE	16:03:40	834932
437	28.16	ISE	16:03:40	834928
254	28.16	ISE	16:03:40	834924
192	28.16	ISE	16:03:40	834926
500	28.16	ISE	16:05:00	837118
500	28.16	ISE	16:05:00	837116
149	28.16	ISE	16:05:00	837114
414	28.16	ISE	16:05:00	837112
470	28.16	ISE	16:05:00	837110
357	28.15	ISE	16:05:57	838984
470	28.15	ISE	16:05:57	838980
247	28.15	ISE	16:06:05	839251
500	28.15	ISE	16:06:05	839249
116	28.15	ISE	16:06:05	839247
666	28.15	ISE	16:06:05	839245
652	28.14	ISE	16:06:18	839629
764	28.14	ISE	16:06:18	839627
765	28.12	ISE	16:06:29	840102
353	28.11	ISE	16:08:10	842845
298	28.11	ISE	16:08:10	842841
436	28.11	ISE	16:08:11	842860
313	28.11	ISE	16:08:11	842858
251	28.10	ISE	16:08:33	843348
353	28.10	ISE	16:08:48	843867
49	28.10	ISE	16:08:48	843865
108	28.09	ISE	16:08:52	843989
575	28.09	ISE	16:08:52	843985
418	28.08	ISE	16:10:20	846653
314	28.08	ISE	16:10:52	847758
689	28.08	ISE	16:10:52	847756
592	28.12	ISE	16:13:35	853026
500	28.12	ISE	16:13:35	853021
1,022	28.12	ISE	16:13:36	853038
3,859	28.14	ISE	16:14:01	853941

 

END

 

 

POSFKQDBABKDPCB