Transaction in Own Shares

RNS Number : 9273Q

CRH PLC

25 February 2019

 

25th February 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22nd 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:			107,034	36,326
Highest price paid per share:			GBp 2,435.0000	€27.9900
Lowest price paid per share:			GBp 2,399.0000	€27.6900
Volume weighted average price paid:			GBp 2,410.8596	€27.8576
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 31,722,564 of its ordinary shares in treasury and will have 811,667,774 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	2,410.8596	107,034
Euronext Dublin		EUR	27.8576	36,326
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
373	2,413	LSE	08:31:19	777080
243	2,413	LSE	08:31:19	777078
675	2,413	LSE	08:32:39	779082
11	2,427	LSE	08:50:22	804711
245	2,427	LSE	08:50:22	804709
383	2,427	LSE	08:50:22	804707
613	2,424	LSE	09:02:44	820072
146	2,434	LSE	09:32:30	855484
516	2,434	LSE	09:32:30	855482
278	2,432	LSE	10:00:33	887616
371	2,432	LSE	10:00:33	887614
46	2,433	LSE	10:43:30	918862
171	2,433	LSE	10:43:30	918860
382	2,433	LSE	10:43:30	918858
630	2,428	LSE	11:18:26	949217
584	2,427	LSE	11:59:41	980831
370	2,429	LSE	12:19:23	997756
198	2,429	LSE	12:19:23	997754
583	2,432	LSE	12:33:26	1008041
70	2,431	LSE	13:03:59	1032389
583	2,431	LSE	13:03:59	1032387
578	2,435	LSE	13:16:22	1043537
7	2,435	LSE	13:16:22	1043535
407	2,431	LSE	13:22:08	1048692
259	2,431	LSE	13:22:08	1048690
583	2,429	LSE	13:33:36	1057473
685	2,428	LSE	13:45:15	1067984
690	2,423	LSE	14:04:54	1085549
887	2,423	LSE	14:08:42	1089624
657	2,421	LSE	14:10:23	1091420
794	2,422	LSE	14:10:23	1091414
30	2,420	LSE	14:11:01	1092045
570	2,420	LSE	14:11:01	1092043
678	2,421	LSE	14:13:27	1094732
557	2,420	LSE	14:15:34	1096865
568	2,420	LSE	14:24:25	1106008
212	2,420	LSE	14:25:38	1107567
448	2,420	LSE	14:25:38	1107565
763	2,419	LSE	14:25:42	1107817
635	2,420	LSE	14:25:42	1107815
197	2,418	LSE	14:25:51	1107966
531	2,418	LSE	14:25:51	1107964
458	2,419	LSE	14:26:56	1109108
171	2,419	LSE	14:26:56	1109106
595	2,418	LSE	14:27:53	1110300
303	2,417	LSE	14:28:09	1110638
322	2,417	LSE	14:28:09	1110636
618	2,417	LSE	14:29:55	1113178
10	2,417	LSE	14:30:00	1113301
444	2,416	LSE	14:31:44	1119372
129	2,416	LSE	14:31:44	1119369
250	2,416	LSE	14:31:44	1119355
308	2,416	LSE	14:31:44	1119359
100	2,416	LSE	14:31:44	1119357
630	2,416	LSE	14:31:44	1119353
672	2,419	LSE	14:36:43	1128222
597	2,419	LSE	14:36:43	1128220
622	2,418	LSE	14:36:45	1128305
604	2,418	LSE	14:37:34	1129590
351	2,417	LSE	14:38:28	1130969
283	2,417	LSE	14:38:28	1130971
482	2,416	LSE	14:40:43	1134436
111	2,416	LSE	14:40:43	1134434
354	2,413	LSE	14:43:04	1138244
278	2,413	LSE	14:43:04	1138242
596	2,416	LSE	14:47:27	1146029
571	2,416	LSE	14:47:27	1146027
734	2,415	LSE	14:47:59	1146837
679	2,414	LSE	14:48:11	1147176
663	2,413	LSE	14:50:04	1150990
596	2,413	LSE	14:53:13	1156097
572	2,413	LSE	14:56:58	1162500
631	2,413	LSE	14:56:58	1162498
208	2,414	LSE	14:59:19	1165528
506	2,414	LSE	14:59:19	1165526
100	2,414	LSE	14:59:19	1165524
672	2,416	LSE	15:01:10	1169932
362	2,417	LSE	15:01:10	1169925
250	2,417	LSE	15:01:10	1169921
250	2,417	LSE	15:01:10	1169919
100	2,417	LSE	15:01:10	1169917
362	2,417	LSE	15:01:10	1169915
626	2,416	LSE	15:01:29	1170378
686	2,417	LSE	15:03:17	1173648
595	2,417	LSE	15:03:17	1173643
680	2,416	LSE	15:03:31	1174130
2	2,416	LSE	15:03:31	1174128
671	2,416	LSE	15:04:30	1176022
637	2,417	LSE	15:06:54	1180024
21	2,416	LSE	15:07:42	1181220
547	2,416	LSE	15:07:42	1181218
374	2,415	LSE	15:08:19	1182168
250	2,415	LSE	15:08:19	1182166
645	2,414	LSE	15:11:48	1187444
413	2,415	LSE	15:13:39	1190728
241	2,415	LSE	15:13:39	1190726
60	2,414	LSE	15:15:30	1193376
250	2,414	LSE	15:15:30	1193374
250	2,414	LSE	15:15:30	1193372
681	2,414	LSE	15:15:30	1193370
308	2,415	LSE	15:17:45	1197687
383	2,415	LSE	15:17:45	1197685
585	2,413	LSE	15:18:23	1199048
100	2,416	LSE	15:21:08	1203126
208	2,416	LSE	15:21:08	1203130
250	2,416	LSE	15:21:08	1203128
572	2,416	LSE	15:21:08	1203117
7	2,415	LSE	15:22:01	1204293
184	2,415	LSE	15:22:37	1205330
420	2,415	LSE	15:22:37	1205327
270	2,414	LSE	15:22:38	1205347
322	2,414	LSE	15:22:38	1205345
182	2,414	LSE	15:25:32	1210898
451	2,414	LSE	15:25:32	1210896
215	2,413	LSE	15:27:42	1215354
222	2,413	LSE	15:27:42	1215352
147	2,413	LSE	15:27:42	1215350
688	2,413	LSE	15:27:42	1215332
467	2,412	LSE	15:31:06	1221613
485	2,412	LSE	15:31:06	1221611
629	2,412	LSE	15:31:06	1221609
20	2,413	LSE	15:33:21	1224792
4	2,413	LSE	15:34:28	1226385
5	2,413	LSE	15:35:28	1228130
250	2,413	LSE	15:35:28	1228128
332	2,413	LSE	15:35:28	1228126
100	2,413	LSE	15:35:28	1228124
97	2,413	LSE	15:35:28	1228120
532	2,413	LSE	15:35:28	1228122
329	2,412	LSE	15:35:57	1229063
684	2,413	LSE	15:38:16	1232278
651	2,413	LSE	15:39:17	1233786
710	2,413	LSE	15:39:17	1233784
149	2,413	LSE	15:39:17	1233782
431	2,413	LSE	15:39:17	1233780
250	2,411	LSE	15:42:13	1237707
100	2,411	LSE	15:42:13	1237705
508	2,411	LSE	15:42:13	1237703
164	2,410	LSE	15:43:58	1240192
463	2,410	LSE	15:43:58	1240187
746	2,410	LSE	15:43:58	1240177
155	2,408	LSE	15:44:18	1240682
483	2,408	LSE	15:44:18	1240684
344	2,406	LSE	15:45:15	1242479
577	2,406	LSE	15:45:27	1242887
76	2,406	LSE	15:45:27	1242885
250	2,406	LSE	15:45:27	1242883
391	2,405	LSE	15:45:44	1243339
227	2,405	LSE	15:45:44	1243337
662	2,405	LSE	15:47:44	1246284
378	2,403	LSE	15:48:48	1247627
260	2,403	LSE	15:48:48	1247625
581	2,403	LSE	15:49:28	1248640
3	2,403	LSE	15:49:28	1248638
633	2,404	LSE	15:49:28	1248636
688	2,402	LSE	15:49:57	1249370
298	2,401	LSE	15:50:08	1249709
250	2,401	LSE	15:50:08	1249707
957	2,401	LSE	15:50:08	1249704
665	2,401	LSE	15:51:13	1251304
783	2,402	LSE	15:52:35	1253044
250	2,402	LSE	15:52:35	1253046
250	2,402	LSE	15:53:26	1254645
250	2,402	LSE	15:53:26	1254643
100	2,402	LSE	15:53:26	1254641
515	2,402	LSE	15:53:26	1254639
250	2,402	LSE	15:53:26	1254637
14	2,401	LSE	15:53:51	1255112
389	2,401	LSE	15:53:51	1255110
280	2,401	LSE	15:53:51	1255108
678	2,401	LSE	15:54:24	1255885
23	2,401	LSE	15:56:30	1258339
100	2,402	LSE	15:57:59	1260023
250	2,402	LSE	15:57:59	1260021
599	2,402	LSE	15:57:59	1260019
611	2,402	LSE	15:58:07	1260202
100	2,402	LSE	15:58:07	1260204
140	2,402	LSE	15:58:07	1260200
351	2,402	LSE	15:58:07	1260198
50	2,402	LSE	15:58:07	1260196
530	2,401	LSE	15:58:55	1261154
619	2,401	LSE	15:59:13	1261647
156	2,401	LSE	15:59:13	1261645
690	2,400	LSE	16:00:26	1264165
505	2,399	LSE	16:01:27	1265442
306	2,399	LSE	16:01:27	1265440
555	2,401	LSE	16:02:51	1267650
250	2,401	LSE	16:02:51	1267648
555	2,401	LSE	16:02:51	1267646
257	2,400	LSE	16:02:59	1267785
177	2,400	LSE	16:02:59	1267781
267	2,400	LSE	16:02:59	1267779
34	2,402	LSE	16:04:37	1269905
664	2,402	LSE	16:04:37	1269903
250	2,402	LSE	16:04:37	1269901
136	2,402	LSE	16:04:37	1269899
524	2,402	LSE	16:04:37	1269897
610	2,401	LSE	16:05:30	1271381
100	2,402	LSE	16:05:30	1271329
431	2,402	LSE	16:05:30	1271327
250	2,402	LSE	16:05:30	1271331
547	2,404	LSE	16:10:12	1278089
250	2,404	LSE	16:10:12	1278087
366	2,404	LSE	16:10:12	1278085
911	2,404	LSE	16:10:12	1278078
250	2,404	LSE	16:10:12	1278075
210	2,404	LSE	16:10:12	1278073
250	2,404	LSE	16:10:12	1278071
320	2,404	LSE	16:10:12	1278069
922	2,404	LSE	16:10:12	1278046
630	2,405	LSE	16:10:12	1277993
600	2,405	LSE	16:10:12	1277991
208	2,403	LSE	16:10:15	1278208
250	2,403	LSE	16:10:15	1278206
250	2,403	LSE	16:10:15	1278204
250	2,403	LSE	16:10:15	1278210
250	2,403	LSE	16:10:15	1278212
818	2,403	LSE	16:10:15	1278200
219	2,402	LSE	16:10:33	1278683
250	2,403	LSE	16:10:34	1278724
100	2,403	LSE	16:10:34	1278722
369	2,403	LSE	16:10:34	1278720
250	2,403	LSE	16:10:34	1278718
91	2,402	LSE	16:10:34	1278716
100	2,403	LSE	16:10:53	1279266
351	2,403	LSE	16:10:53	1279264
250	2,403	LSE	16:10:53	1279262
100	2,403	LSE	16:10:53	1279260
250	2,403	LSE	16:10:53	1279258
375	2,403	LSE	16:10:53	1279256
248	2,402	LSE	16:11:10	1279647
316	2,402	LSE	16:12:11	1281169
602	2,403	LSE	16:12:36	1281945
250	2,404	LSE	16:12:36	1281943
100	2,404	LSE	16:12:36	1281941
250	2,404	LSE	16:12:36	1281939
473	2,404	LSE	16:12:36	1281937
100	2,404	LSE	16:12:48	1282155
404	2,404	LSE	16:12:48	1282153
250	2,404	LSE	16:12:48	1282151
100	2,404	LSE	16:12:48	1282141
87	2,404	LSE	16:12:48	1282137
473	2,404	LSE	16:12:48	1282139
302	2,404	LSE	16:12:48	1282145
250	2,404	LSE	16:12:48	1282143
143	2,404	LSE	16:12:48	1282147
325	2,404	LSE	16:12:48	1282149
263	2,403	LSE	16:13:08	1282738
429	2,403	LSE	16:13:08	1282736
250	2,403	LSE	16:13:08	1282734
436	2,403	LSE	16:13:08	1282732
255	2,403	LSE	16:13:08	1282728
250	2,403	LSE	16:13:08	1282726
100	2,403	LSE	16:13:08	1282730
627	2,403	LSE	16:13:08	1282722
556	2,403	LSE	16:13:08	1282724
250	2,404	LSE	16:14:35	1285088
167	2,404	LSE	16:14:35	1285086
250	2,404	LSE	16:15:57	1287163
1,345	2,404	LSE	16:15:57	1287161
268	2,404	LSE	16:15:57	1287167
452	2,404	LSE	16:15:57	1287165
1,256	2,404	LSE	16:15:57	1287159
7	2,404	LSE	16:15:57	1287157
568	2,404	LSE	16:15:57	1287155
1,573	2,404	LSE	16:15:57	1287153
502	2,404	LSE	16:15:57	1287151
174	2,404	LSE	16:15:57	1287149
945	2,404	LSE	16:15:57	1287147
250	2,404	LSE	16:16:07	1287579
374	2,404	LSE	16:16:08	1287600
230	2,404	LSE	16:16:08	1287598
250	2,404	LSE	16:16:08	1287596
164	2,404	LSE	16:16:12	1287699
250	2,404	LSE	16:16:12	1287697
250	2,404	LSE	16:16:17	1287797
250	2,404	LSE	16:16:17	1287795
76	2,404	LSE	16:16:17	1287793
297	2,404	LSE	16:16:17	1287799
130	2,404	LSE	16:16:18	1287831
152	2,404	LSE	16:16:18	1287829
157	2,404	LSE	16:16:18	1287835
224	2,404	LSE	16:16:18	1287833
670	2,404	LSE	16:16:38	1288307

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
92	27.69	ISE	08:29:08	773545
92	27.69	ISE	08:29:08	773543
222	27.69	ISE	08:29:08	773541
5	27.69	ISE	08:29:08	773539
75	27.69	ISE	08:29:20	773895
238	27.71	ISE	08:31:00	776515
84	27.71	ISE	08:31:00	776513
79	27.71	ISE	08:32:39	779086
277	27.74	ISE	08:34:19	781306
49	27.75	ISE	08:35:47	783500
20	27.75	ISE	08:35:47	783498
190	27.75	ISE	08:35:47	783496
299	27.75	ISE	08:36:56	785343
80	27.79	ISE	08:39:10	788643
250	27.81	ISE	08:39:10	788639
33	27.81	ISE	08:39:10	788641
176	27.78	ISE	08:39:53	789471
110	27.78	ISE	08:41:38	791682
197	27.78	ISE	08:41:38	791664
124	27.78	ISE	08:42:50	793027
435	27.83	ISE	08:45:23	796751
49	27.88	ISE	08:47:30	800116
332	27.88	ISE	08:47:30	800114
20	27.86	ISE	08:48:26	801391
710	27.90	ISE	08:50:14	804549
131	27.88	ISE	08:51:20	805800
77	27.86	ISE	08:52:20	807002
81	27.86	ISE	08:52:20	807000
224	27.88	ISE	08:54:46	809953
20	27.88	ISE	08:55:56	811342
173	27.89	ISE	08:57:24	813133
20	27.88	ISE	08:58:36	814747
93	27.88	ISE	08:58:36	814745
79	27.86	ISE	08:59:19	815465
136	27.86	ISE	08:59:19	815463
132	27.85	ISE	09:00:16	817230
75	27.86	ISE	09:02:49	820325
102	27.86	ISE	09:02:50	820343
61	27.86	ISE	09:03:59	822151
20	27.85	ISE	09:03:59	822149
166	27.86	ISE	09:05:02	824170
330	27.88	ISE	09:09:55	831066
163	27.90	ISE	09:12:14	834359
188	27.92	ISE	09:14:01	836567
23	27.91	ISE	09:14:39	837382
80	27.93	ISE	09:15:49	838511
71	27.95	ISE	09:17:03	839675
77	27.95	ISE	09:17:03	839673
16	27.99	ISE	09:19:36	842150
66	27.99	ISE	09:19:36	842148
71	27.98	ISE	09:19:45	842313
93	27.95	ISE	09:21:52	844474
20	27.94	ISE	09:24:47	846912
29	27.94	ISE	09:24:47	846910
68	27.96	ISE	09:27:20	849729
83	27.96	ISE	09:27:20	849725
20	27.96	ISE	09:27:37	850202
84	27.95	ISE	09:27:52	850383
79	27.94	ISE	09:27:57	850613
76	27.96	ISE	09:32:21	855350
81	27.94	ISE	09:32:34	855555
78	27.97	ISE	09:36:07	860026
80	27.96	ISE	09:36:41	860486
79	27.93	ISE	09:38:20	863496
72	27.93	ISE	09:38:20	863494
74	27.93	ISE	09:38:20	863492
113	27.96	ISE	09:42:01	867669
82	27.95	ISE	09:42:51	868776
74	27.96	ISE	09:45:07	870689
30	27.96	ISE	09:45:07	870687
101	27.96	ISE	09:45:07	870683
102	27.98	ISE	09:48:09	873533
14	27.98	ISE	09:48:09	873531
77	27.98	ISE	09:49:57	875516
12	27.98	ISE	09:53:01	878793
69	27.98	ISE	09:53:01	878791
19	27.98	ISE	09:53:20	879235
66	27.98	ISE	09:53:20	879237
82	27.98	ISE	09:54:15	880398
58	27.98	ISE	09:54:15	880396
82	27.97	ISE	09:54:54	880997
76	27.95	ISE	09:55:09	881261
77	27.93	ISE	09:59:10	886117
105	27.93	ISE	09:59:10	886115
81	27.93	ISE	09:59:10	886113
68	27.93	ISE	10:00:47	887777
7	27.93	ISE	10:00:47	887775
20	27.93	ISE	10:00:47	887773
20	27.93	ISE	10:00:47	887771
28	27.93	ISE	10:00:47	887769
70	27.93	ISE	10:00:47	887767
104	27.91	ISE	10:02:34	888987
81	27.91	ISE	10:05:30	891281
94	27.93	ISE	10:07:51	892993
81	27.92	ISE	10:08:34	893552
84	27.92	ISE	10:08:34	893550
82	27.92	ISE	10:08:34	893548
97	27.94	ISE	10:11:57	896107
20	27.94	ISE	10:11:57	896105
50	27.94	ISE	10:11:57	896103
100	27.93	ISE	10:13:27	897232
92	27.93	ISE	10:13:27	897230
70	27.92	ISE	10:14:08	897682
69	27.92	ISE	10:14:08	897680
20	27.92	ISE	10:15:37	898922
126	27.93	ISE	10:18:34	901065
68	27.93	ISE	10:18:34	901063
70	27.93	ISE	10:19:47	902086
20	27.93	ISE	10:19:47	902084
107	27.92	ISE	10:19:55	902192
111	27.92	ISE	10:20:08	902334
83	27.91	ISE	10:24:20	905727
77	27.93	ISE	10:27:22	907668
83	27.93	ISE	10:27:22	907666
76	27.93	ISE	10:27:22	907664
19	27.93	ISE	10:31:17	910214
70	27.93	ISE	10:31:17	910212
20	27.93	ISE	10:31:17	910209
68	27.93	ISE	10:31:17	910207
81	27.92	ISE	10:32:10	910830
147	27.92	ISE	10:35:37	913186
79	27.92	ISE	10:36:37	913839
87	27.91	ISE	10:37:01	914119
2	27.91	ISE	10:37:58	914575
84	27.91	ISE	10:39:05	915452
356	27.92	ISE	10:41:28	917256
114	27.92	ISE	10:41:30	917286
72	27.92	ISE	10:42:17	917808
56	27.91	ISE	10:46:54	921761
120	27.91	ISE	10:47:04	921865
81	27.90	ISE	10:47:53	922354
79	27.90	ISE	10:47:53	922352
123	27.92	ISE	10:50:14	924031
84	27.92	ISE	10:50:42	924836
82	27.92	ISE	10:50:42	924805
75	27.92	ISE	10:53:03	926980
78	27.92	ISE	10:54:22	928663
78	27.92	ISE	10:56:00	930509
75	27.92	ISE	10:56:35	930983
69	27.90	ISE	10:57:30	931782
79	27.90	ISE	10:57:30	931780
68	27.90	ISE	10:57:30	931778
82	27.88	ISE	10:59:40	933346
68	27.88	ISE	10:59:40	933344
73	27.87	ISE	11:01:01	934424
77	27.86	ISE	11:02:17	935445
123	27.86	ISE	11:04:37	937117
68	27.86	ISE	11:04:50	937337
73	27.83	ISE	11:07:01	939171
98	27.83	ISE	11:07:01	939169
53	27.83	ISE	11:07:01	939167
74	27.84	ISE	11:07:01	939164
68	27.82	ISE	11:09:31	941229
57	27.82	ISE	11:09:31	941233
73	27.82	ISE	11:09:31	941231
290	27.89	ISE	11:15:07	946537
29	27.89	ISE	11:17:48	948932
48	27.89	ISE	11:17:48	948930
80	27.88	ISE	11:18:26	949220
78	27.88	ISE	11:18:27	949252
110	27.88	ISE	11:21:37	951926
88	27.88	ISE	11:22:37	952427
42	27.88	ISE	11:23:37	953059
30	27.88	ISE	11:23:37	953057
42	27.88	ISE	11:23:37	953055
58	27.88	ISE	11:24:42	954337
100	27.88	ISE	11:24:42	954335
82	27.88	ISE	11:24:42	954333
76	27.87	ISE	11:26:49	956643
84	27.86	ISE	11:30:14	958722
84	27.85	ISE	11:30:21	958802
84	27.85	ISE	11:30:21	958800
94	27.85	ISE	11:32:37	960247
71	27.85	ISE	11:33:53	960953
39	27.85	ISE	11:34:01	961069
200	27.85	ISE	11:35:48	962483
83	27.86	ISE	11:36:39	963022
7	27.85	ISE	11:36:57	963161
73	27.85	ISE	11:36:57	963159
98	27.85	ISE	11:37:57	963859
81	27.84	ISE	11:38:29	964068
113	27.84	ISE	11:38:29	964066
86	27.86	ISE	11:42:31	966702
86	27.86	ISE	11:43:37	967495
160	27.86	ISE	11:43:44	967730
201	27.85	ISE	11:45:24	969835
123	27.83	ISE	11:48:57	973182
37	27.85	ISE	11:50:37	974253
42	27.85	ISE	11:50:37	974251
76	27.84	ISE	11:52:29	975359
164	27.84	ISE	11:52:29	975357
323	27.85	ISE	11:56:23	978306
556	27.85	ISE	11:58:24	979656
527	27.83	ISE	12:00:00	981210
93	27.82	ISE	12:04:40	986373
317	27.82	ISE	12:04:43	986383
93	27.82	ISE	12:04:43	986381
144	27.82	ISE	12:04:43	986379
61	27.82	ISE	12:06:24	988052
20	27.82	ISE	12:06:24	988050
595	27.83	ISE	12:08:05	989444
679	27.84	ISE	12:14:24	993721
357	27.87	ISE	12:19:23	997760
270	27.87	ISE	12:19:23	997758
580	27.86	ISE	12:25:54	1002912
974	27.90	ISE	12:32:29	1007489
112	27.87	ISE	12:39:35	1013069
465	27.87	ISE	12:39:40	1013169
566	27.87	ISE	12:41:11	1013974
9	27.88	ISE	12:47:14	1018908
250	27.88	ISE	12:47:14	1018906
42	27.88	ISE	12:47:14	1018904
23	27.88	ISE	12:47:14	1018902
533	27.87	ISE	12:48:03	1019457
432	27.86	ISE	12:55:21	1024557
200	27.86	ISE	12:55:21	1024552
415	27.86	ISE	12:59:34	1027894
83	27.86	ISE	12:59:34	1027892
42	27.86	ISE	12:59:34	1027890
150	27.86	ISE	12:59:34	1027896
66	27.86	ISE	12:59:34	1027898
335	27.85	ISE	13:03:29	1032057
287	27.85	ISE	13:03:29	1032055
549	27.85	ISE	13:06:54	1035261
72	27.85	ISE	13:06:54	1035259
512	27.85	ISE	13:11:41	1039873
68	27.85	ISE	13:11:41	1039871
568	27.88	ISE	13:20:25	1047252
556	27.86	ISE	13:22:08	1048694
605	27.86	ISE	13:26:26	1051897
638	27.85	ISE	13:33:04	1057098
41	27.83	ISE	13:34:28	1058359
99	27.83	ISE	13:34:35	1058467
110	27.83	ISE	13:34:51	1058664
242	27.83	ISE	13:34:52	1058667
70	27.83	ISE	13:36:05	1059935
2	27.83	ISE	13:36:07	1059947
521	27.83	ISE	13:36:58	1060658
13	27.83	ISE	13:36:58	1060656
566	27.83	ISE	13:42:06	1064962
45	27.82	ISE	13:46:12	1068678
501	27.82	ISE	13:46:12	1068676
20	27.79	ISE	13:49:54	1071915
250	27.79	ISE	13:49:54	1071913
443	27.79	ISE	13:49:54	1071911
523	27.77	ISE	13:54:59	1076869
617	27.75	ISE	13:55:36	1077599
1,197	27.78	ISE	14:02:56	1083960

 

END

 

 

POSCKQDNNBKDOBB