Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

11th Oct 2018 07:00

RNS Number : 6618D

CRH PLC

11 October 2018

11th October 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10th October 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:	338,000	345,000
Highest price paid per share:	GBp 2,443.0000	€28.0200
Lowest price paid per share:	GBp 2,379.0000	€27.2400
Volume weighted average price paid:	GBp 2,401.2082	€27.6154

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 19,782,164 of its ordinary shares in treasury and will have 823,608,174 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
Neil Colgan
Company Secretary
Tel: 00 3531 6344340


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	2,401.2082	338,000
Euronext Dublin		EUR	27.6154	345,000

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
703	2,440	LSE	08:18:10	729922
751	2,443	LSE	08:20:29	733558
172	2,440	LSE	08:21:50	735883
500	2,440	LSE	08:21:50	735881
586	2,435	LSE	08:24:22	739955
140	2,435	LSE	08:24:22	739953
758	2,435	LSE	08:25:41	742016
117	2,437	LSE	08:39:00	764097
595	2,437	LSE	08:39:00	764095
684	2,435	LSE	08:43:16	770541
3	2,435	LSE	08:43:16	770539
751	2,435	LSE	08:43:16	770535
718	2,435	LSE	08:53:51	789419
729	2,434	LSE	08:59:17	800166
770	2,434	LSE	09:01:35	804723
71	2,434	LSE	09:01:35	804721
400	2,434	LSE	09:01:35	804719
209	2,434	LSE	09:01:35	804717
725	2,429	LSE	09:19:10	835577
802	2,434	LSE	09:24:04	843729
815	2,432	LSE	09:31:38	855098
821	2,436	LSE	09:39:39	867257
183	2,438	LSE	09:42:24	872005
550	2,438	LSE	09:42:24	872003
741	2,435	LSE	09:46:13	878611
789	2,435	LSE	09:46:13	878613
122	2,434	LSE	09:47:24	880084
144	2,434	LSE	09:47:24	880082
491	2,434	LSE	09:47:24	880080
672	2,436	LSE	09:57:22	895505
7	2,431	LSE	10:02:45	904446
206	2,431	LSE	10:02:45	904444
206	2,431	LSE	10:02:45	904442
250	2,431	LSE	10:02:45	904440
687	2,427	LSE	10:07:30	911973
225	2,427	LSE	10:09:00	914391
143	2,427	LSE	10:09:00	914386
355	2,427	LSE	10:09:00	914384
763	2,425	LSE	10:16:43	924688
75	2,427	LSE	10:25:43	937803
694	2,427	LSE	10:25:43	937801
638	2,427	LSE	10:25:43	937799
765	2,427	LSE	10:25:43	937797
35	2,427	LSE	10:25:43	937795
736	2,427	LSE	10:26:51	939306
364	2,426	LSE	10:27:37	940453
302	2,426	LSE	10:27:37	940451
712	2,425	LSE	10:30:02	943602
320	2,425	LSE	10:32:49	948136
500	2,425	LSE	10:32:49	948134
722	2,421	LSE	10:45:16	970413
697	2,421	LSE	10:45:16	970415
762	2,419	LSE	10:48:01	975432
645	2,418	LSE	10:48:08	975573
695	2,419	LSE	10:54:47	986579
796	2,419	LSE	10:54:47	986577
707	2,423	LSE	11:02:51	999741
655	2,423	LSE	11:02:51	999739
130	2,423	LSE	11:02:51	999737
432	2,425	LSE	11:07:36	1004887
753	2,425	LSE	11:07:36	1004885
392	2,425	LSE	11:07:36	1004893
396	2,425	LSE	11:07:36	1004889
270	2,425	LSE	11:07:36	1004891
350	2,423	LSE	11:17:59	1016895
412	2,423	LSE	11:17:59	1016893
288	2,423	LSE	11:17:59	1016891
771	2,423	LSE	11:17:59	1016889
466	2,423	LSE	11:17:59	1016887
138	2,423	LSE	11:17:59	1016885
333	2,423	LSE	11:17:59	1016883
271	2,423	LSE	11:17:59	1016881
491	2,429	LSE	11:32:12	1029510
99	2,429	LSE	11:32:24	1029640
825	2,429	LSE	11:32:24	1029642
274	2,429	LSE	11:32:24	1029636
194	2,429	LSE	11:32:24	1029634
468	2,429	LSE	11:32:24	1029638
321	2,431	LSE	11:35:52	1033096
363	2,431	LSE	11:35:52	1033094
756	2,430	LSE	11:36:01	1033178
10	2,430	LSE	11:36:01	1033176
713	2,430	LSE	11:36:01	1033174
182	2,430	LSE	11:38:44	1035766
609	2,430	LSE	11:38:44	1035764
760	2,428	LSE	11:42:14	1039243
723	2,428	LSE	11:45:23	1042323
159	2,431	LSE	11:50:13	1046686
398	2,431	LSE	11:50:13	1046673
390	2,431	LSE	11:50:13	1046675
78	2,431	LSE	11:50:13	1046677
632	2,431	LSE	11:50:13	1046679
124	2,431	LSE	11:50:13	1046681
468	2,431	LSE	11:50:13	1046683
30	2,432	LSE	12:03:46	1058048
679	2,432	LSE	12:03:46	1058046
724	2,432	LSE	12:03:46	1058044
683	2,432	LSE	12:03:46	1058042
731	2,432	LSE	12:03:46	1058040
141	2,431	LSE	12:04:06	1058279
555	2,431	LSE	12:04:07	1058283
772	2,431	LSE	12:07:08	1060397
836	2,430	LSE	12:11:37	1064657
743	2,430	LSE	12:13:59	1066648
23	2,430	LSE	12:13:59	1066650
445	2,430	LSE	12:13:59	1066652
355	2,430	LSE	12:13:59	1066654
812	2,431	LSE	12:15:12	1067598
770	2,431	LSE	12:15:12	1067596
778	2,430	LSE	12:23:18	1073615
91	2,428	LSE	12:25:43	1076002
160	2,427	LSE	12:26:30	1076609
1,147	2,427	LSE	12:26:37	1076689
34	2,427	LSE	12:26:37	1076687
26	2,427	LSE	12:27:29	1077379
22	2,427	LSE	12:27:29	1077377
29	2,427	LSE	12:27:34	1077418
75	2,427	LSE	12:27:49	1077621
32	2,427	LSE	12:27:56	1077651
33	2,427	LSE	12:28:02	1077721
27	2,427	LSE	12:28:08	1077831
502	2,427	LSE	12:36:46	1084872
165	2,427	LSE	12:36:46	1084870
511	2,427	LSE	12:36:46	1084868
746	2,427	LSE	12:36:46	1084866
509	2,427	LSE	12:36:46	1084864
192	2,427	LSE	12:36:46	1084862
263	2,425	LSE	12:42:52	1089211
482	2,425	LSE	12:42:52	1089201
2,068	2,425	LSE	12:42:52	1089199
339	2,425	LSE	12:42:52	1089205
102	2,425	LSE	12:42:52	1089203
698	2,425	LSE	12:42:52	1089207
446	2,425	LSE	12:42:52	1089197
25	2,425	LSE	12:42:58	1089280
47	2,425	LSE	12:43:08	1089382
726	2,425	LSE	12:45:04	1091001
467	2,425	LSE	12:45:04	1090997
20	2,425	LSE	12:45:04	1090995
433	2,425	LSE	12:45:04	1090993
740	2,425	LSE	12:45:04	1090991
672	2,425	LSE	12:45:04	1090989
295	2,425	LSE	12:45:04	1090987
280	2,425	LSE	12:45:04	1090999
7	2,424	LSE	12:46:50	1092575
267	2,424	LSE	12:46:50	1092573
250	2,424	LSE	12:46:50	1092570
615	2,424	LSE	12:46:50	1092563
137	2,424	LSE	12:46:50	1092561
185	2,424	LSE	12:46:50	1092566
73	2,424	LSE	12:46:50	1092568
285	2,423	LSE	12:47:13	1093095
435	2,423	LSE	12:47:13	1093093
153	2,422	LSE	12:47:52	1093778
282	2,422	LSE	12:47:52	1093774
293	2,422	LSE	12:47:52	1093780
432	2,422	LSE	12:47:52	1093776
286	2,422	LSE	12:47:52	1093772
364	2,419	LSE	12:56:57	1101053
368	2,419	LSE	12:56:57	1101055
766	2,419	LSE	13:02:40	1105545
677	2,419	LSE	13:02:40	1105543
708	2,418	LSE	13:03:02	1105770
146	2,418	LSE	13:03:35	1106133
421	2,418	LSE	13:04:01	1106446
103	2,418	LSE	13:04:01	1106444
175	2,417	LSE	13:08:29	1109752
515	2,417	LSE	13:08:29	1109750
804	2,417	LSE	13:08:29	1109748
767	2,415	LSE	13:16:58	1116330
103	2,415	LSE	13:16:58	1116334
619	2,415	LSE	13:16:58	1116332
457	2,415	LSE	13:21:41	1120592
767	2,415	LSE	13:21:41	1120590
812	2,415	LSE	13:21:41	1120588
150	2,415	LSE	13:21:41	1120586
83	2,415	LSE	13:21:41	1120584
16	2,415	LSE	13:21:41	1120582
393	2,415	LSE	13:21:41	1120580
133	2,415	LSE	13:21:41	1120578
149	2,415	LSE	13:21:41	1120576
793	2,414	LSE	13:22:52	1122040
215	2,412	LSE	13:25:46	1125103
499	2,412	LSE	13:25:46	1125101
102	2,413	LSE	13:33:47	1132591
201	2,413	LSE	13:33:47	1132589
250	2,413	LSE	13:33:47	1132587
269	2,413	LSE	13:33:47	1132585
673	2,413	LSE	13:33:47	1132578
780	2,413	LSE	13:33:47	1132576
436	2,413	LSE	13:33:47	1132574
376	2,413	LSE	13:33:47	1132572
730	2,412	LSE	13:33:57	1132905
320	2,414	LSE	13:36:12	1135162
133	2,414	LSE	13:36:12	1135160
287	2,414	LSE	13:36:12	1135158
724	2,414	LSE	13:39:42	1138753
658	2,413	LSE	13:42:56	1142015
109	2,413	LSE	13:42:56	1142013
157	2,410	LSE	13:44:23	1143382
250	2,410	LSE	13:44:23	1143380
250	2,410	LSE	13:44:23	1143378
107	2,410	LSE	13:44:23	1143376
721	2,408	LSE	13:48:34	1147466
363	2,408	LSE	13:48:34	1147464
359	2,408	LSE	13:48:34	1147462
790	2,408	LSE	13:48:34	1147460
24	2,408	LSE	13:48:34	1147458
800	2,407	LSE	13:53:16	1153242
666	2,407	LSE	13:53:16	1153246
666	2,407	LSE	13:53:16	1153244
733	2,405	LSE	13:54:20	1154506
34	2,405	LSE	13:54:24	1154585
783	2,403	LSE	13:58:30	1158556
667	2,403	LSE	13:58:30	1158554
206	2,405	LSE	14:01:48	1162849
121	2,405	LSE	14:01:48	1162847
472	2,405	LSE	14:01:48	1162845
242	2,404	LSE	14:01:55	1162935
366	2,404	LSE	14:01:55	1162933
190	2,404	LSE	14:01:55	1162931
698	2,404	LSE	14:06:33	1168481
707	2,404	LSE	14:06:33	1168479
774	2,404	LSE	14:09:54	1172355
67	2,402	LSE	14:12:40	1175632
90	2,402	LSE	14:12:41	1175640
377	2,402	LSE	14:12:41	1175638
127	2,402	LSE	14:12:41	1175642
592	2,403	LSE	14:19:35	1184280
116	2,403	LSE	14:19:35	1184278
678	2,403	LSE	14:19:35	1184276
764	2,403	LSE	14:19:35	1184274
724	2,401	LSE	14:22:21	1187782
768	2,400	LSE	14:23:34	1189131
769	2,400	LSE	14:23:34	1189129
818	2,400	LSE	14:27:11	1194510
434	2,401	LSE	14:27:24	1194817
85	2,401	LSE	14:27:24	1194815
359	2,401	LSE	14:27:24	1194813
85	2,401	LSE	14:27:24	1194809
359	2,401	LSE	14:27:24	1194807
250	2,401	LSE	14:27:24	1194805
40	2,401	LSE	14:27:24	1194803
600	2,402	LSE	14:28:03	1195702
277	2,402	LSE	14:28:03	1195700
404	2,403	LSE	14:29:52	1198107
250	2,403	LSE	14:29:52	1198105
168	2,404	LSE	14:30:06	1201047
260	2,404	LSE	14:30:06	1201045
167	2,404	LSE	14:30:06	1201027
738	2,404	LSE	14:30:06	1201022
320	2,404	LSE	14:30:07	1201180
193	2,404	LSE	14:30:10	1201625
160	2,404	LSE	14:30:10	1201623
250	2,404	LSE	14:30:10	1201621
250	2,404	LSE	14:30:13	1202042
240	2,404	LSE	14:30:13	1202040
240	2,404	LSE	14:30:13	1202038
250	2,404	LSE	14:30:13	1202034
250	2,404	LSE	14:30:15	1202233
50	2,404	LSE	14:30:15	1202231
250	2,404	LSE	14:30:15	1202227
250	2,404	LSE	14:30:16	1202261
100	2,404	LSE	14:30:16	1202259
250	2,404	LSE	14:30:24	1202948
295	2,404	LSE	14:30:24	1202946
250	2,404	LSE	14:30:24	1202944
247	2,404	LSE	14:30:24	1202940
250	2,404	LSE	14:30:24	1202942
872	2,403	LSE	14:30:32	1203441
733	2,403	LSE	14:30:32	1203415
315	2,403	LSE	14:30:32	1203417
260	2,403	LSE	14:30:32	1203420
37	2,403	LSE	14:30:32	1203422
235	2,403	LSE	14:30:32	1203424
664	2,403	LSE	14:30:32	1203427
799	2,403	LSE	14:30:32	1203413
180	2,403	LSE	14:30:32	1203411
496	2,403	LSE	14:30:32	1203409
681	2,403	LSE	14:30:32	1203406
2	2,403	LSE	14:30:32	1203404
804	2,403	LSE	14:30:32	1203402
756	2,403	LSE	14:30:32	1203399
2,975	2,403	LSE	14:30:51	1204143
675	2,402	LSE	14:31:00	1204494
42	2,402	LSE	14:31:00	1204492
117	2,402	LSE	14:31:17	1205390
779	2,402	LSE	14:31:17	1205388
687	2,402	LSE	14:31:17	1205386
154	2,402	LSE	14:31:17	1205384
107	2,402	LSE	14:31:17	1205382
395	2,402	LSE	14:31:19	1205476
740	2,402	LSE	14:31:19	1205478
38	2,402	LSE	14:31:22	1205544
972	2,402	LSE	14:31:22	1205542
340	2,401	LSE	14:31:30	1205941
250	2,401	LSE	14:32:00	1207419
691	2,401	LSE	14:32:01	1207622
121	2,401	LSE	14:32:01	1207612
100	2,401	LSE	14:32:01	1207610
280	2,401	LSE	14:32:01	1207608
250	2,401	LSE	14:32:01	1207606
210	2,400	LSE	14:32:01	1207604
264	2,400	LSE	14:32:01	1207591
210	2,400	LSE	14:32:01	1207589
213	2,400	LSE	14:32:01	1207593
243	2,400	LSE	14:32:01	1207595
734	2,401	LSE	14:32:01	1207547
749	2,401	LSE	14:32:01	1207545
696	2,401	LSE	14:32:01	1207543
781	2,401	LSE	14:32:01	1207541
107	2,401	LSE	14:32:01	1207539
125	2,399	LSE	14:32:19	1208692
400	2,399	LSE	14:32:19	1208688
150	2,399	LSE	14:32:19	1208686
100	2,399	LSE	14:32:19	1208690
37	2,399	LSE	14:33:49	1212270
700	2,399	LSE	14:33:58	1212609
45	2,399	LSE	14:33:58	1212607
365	2,399	LSE	14:33:58	1212605
115	2,399	LSE	14:33:58	1212603
252	2,399	LSE	14:33:58	1212601
121	2,399	LSE	14:33:58	1212588
133	2,399	LSE	14:33:58	1212590
479	2,399	LSE	14:33:58	1212592
525	2,398	LSE	14:34:27	1213854
282	2,398	LSE	14:34:27	1213852
10	2,398	LSE	14:34:27	1213850
823	2,397	LSE	14:34:37	1214065
999	2,397	LSE	14:34:37	1214059
18	2,397	LSE	14:34:37	1214057
34	2,396	LSE	14:35:08	1215603
762	2,396	LSE	14:35:08	1215601
27	2,394	LSE	14:35:59	1217532
163	2,394	LSE	14:35:59	1217529
27	2,394	LSE	14:36:05	1217723
183	2,394	LSE	14:36:18	1218295
382	2,394	LSE	14:37:06	1220353
319	2,396	LSE	14:38:45	1224517
842	2,396	LSE	14:38:45	1224513
469	2,396	LSE	14:38:45	1224515
186	2,396	LSE	14:38:45	1224521
336	2,396	LSE	14:38:45	1224519
252	2,396	LSE	14:38:45	1224523
734	2,396	LSE	14:38:45	1224511
775	2,396	LSE	14:39:51	1227199
250	2,399	LSE	14:41:01	1230594
75	2,399	LSE	14:41:01	1230592
78	2,399	LSE	14:41:01	1230590
128	2,400	LSE	14:41:30	1231865
334	2,400	LSE	14:41:30	1231863
240	2,400	LSE	14:41:30	1231861
486	2,400	LSE	14:41:30	1231859
798	2,400	LSE	14:41:30	1231857
2,175	2,400	LSE	14:41:30	1231855
311	2,400	LSE	14:41:44	1232439
421	2,400	LSE	14:41:44	1232435
338	2,400	LSE	14:41:44	1232433
250	2,400	LSE	14:41:44	1232437
390	2,400	LSE	14:41:46	1232468
54	2,400	LSE	14:42:00	1232927
43	2,400	LSE	14:42:00	1232925
402	2,400	LSE	14:42:00	1232923
336	2,400	LSE	14:42:00	1232921
100	2,400	LSE	14:42:00	1232919
182	2,400	LSE	14:42:00	1232917
244	2,400	LSE	14:42:00	1232915
705	2,398	LSE	14:42:33	1234146
975	2,398	LSE	14:42:33	1234144
714	2,399	LSE	14:42:33	1234136
915	2,399	LSE	14:42:33	1234132
789	2,399	LSE	14:42:33	1234134
772	2,399	LSE	14:42:33	1234140
696	2,399	LSE	14:42:33	1234138
784	2,399	LSE	14:42:33	1234142
70	2,397	LSE	14:42:38	1234425
700	2,397	LSE	14:42:38	1234423
250	2,397	LSE	14:42:38	1234421
1,344	2,397	LSE	14:42:38	1234419
6	2,396	LSE	14:43:12	1235722
44	2,396	LSE	14:43:22	1235989
852	2,396	LSE	14:43:28	1236198
710	2,395	LSE	14:43:41	1236626
785	2,394	LSE	14:44:01	1237461
22	2,391	LSE	14:45:02	1240112
24	2,391	LSE	14:45:07	1240403
641	2,391	LSE	14:45:27	1241312
752	2,391	LSE	14:45:27	1241310
806	2,393	LSE	14:46:32	1243563
715	2,392	LSE	14:46:45	1244144
747	2,392	LSE	14:46:45	1244142
460	2,391	LSE	14:46:48	1244295
133	2,391	LSE	14:46:48	1244293
75	2,391	LSE	14:46:48	1244291
670	2,390	LSE	14:46:56	1244793
73	2,390	LSE	14:48:22	1248131
133	2,390	LSE	14:48:22	1248125
266	2,390	LSE	14:48:22	1248123
133	2,390	LSE	14:48:22	1248127
167	2,390	LSE	14:48:22	1248129
496	2,390	LSE	14:49:47	1251443
282	2,390	LSE	14:49:47	1251423
200	2,390	LSE	14:49:47	1251421
232	2,390	LSE	14:49:47	1251419
693	2,390	LSE	14:49:47	1251417
586	2,390	LSE	14:49:47	1251415
82	2,390	LSE	14:49:47	1251413
317	2,390	LSE	14:49:50	1251773
726	2,389	LSE	14:50:10	1252703
317	2,387	LSE	14:50:37	1253751
716	2,387	LSE	14:50:37	1253749
812	2,387	LSE	14:50:40	1253814
844	2,388	LSE	14:51:12	1256079
720	2,389	LSE	14:52:05	1258784
413	2,389	LSE	14:52:05	1258782
705	2,389	LSE	14:52:05	1258780
133	2,389	LSE	14:52:05	1258778
249	2,389	LSE	14:52:05	1258776
475	2,388	LSE	14:54:07	1263961
312	2,389	LSE	14:54:07	1263951
299	2,389	LSE	14:54:07	1263947
220	2,389	LSE	14:54:07	1263945
151	2,389	LSE	14:54:07	1263941
151	2,389	LSE	14:54:07	1263932
299	2,389	LSE	14:54:07	1263930
250	2,389	LSE	14:54:07	1263928
158	2,389	LSE	14:54:07	1263914
102	2,389	LSE	14:54:07	1263918
250	2,389	LSE	14:54:07	1263910
100	2,389	LSE	14:54:07	1263916
286	2,389	LSE	14:54:07	1263912
301	2,389	LSE	14:54:07	1263920
200	2,389	LSE	14:54:07	1263922
147	2,389	LSE	14:54:07	1263924
314	2,389	LSE	14:54:07	1263926
766	2,389	LSE	14:54:07	1263904
734	2,389	LSE	14:54:07	1263902
702	2,389	LSE	14:54:07	1263900
247	2,388	LSE	14:54:10	1264149
213	2,387	LSE	14:54:13	1264286
250	2,387	LSE	14:54:13	1264284
275	2,387	LSE	14:54:13	1264282
43	2,387	LSE	14:54:16	1264459
31	2,387	LSE	14:54:16	1264457
287	2,387	LSE	14:54:19	1264577
341	2,387	LSE	14:54:21	1264688
737	2,386	LSE	14:56:22	1269688
689	2,386	LSE	14:56:22	1269686
200	2,385	LSE	14:57:16	1272425
200	2,385	LSE	14:57:42	1274034
200	2,385	LSE	14:57:47	1274285
100	2,385	LSE	14:57:58	1274825
16	2,385	LSE	14:58:07	1275469
184	2,385	LSE	14:58:07	1275467
200	2,385	LSE	14:58:38	1276511
200	2,385	LSE	14:58:46	1276909
185	2,385	LSE	14:58:59	1277482
370	2,385	LSE	14:59:11	1277890
740	2,385	LSE	14:59:11	1277888
297	2,385	LSE	14:59:11	1277886
123	2,387	LSE	14:59:54	1279789
400	2,387	LSE	14:59:54	1279787
147	2,387	LSE	14:59:54	1279785
486	2,387	LSE	14:59:54	1279783
253	2,387	LSE	14:59:54	1279781
440	2,386	LSE	14:59:59	1280027
356	2,386	LSE	14:59:59	1280023
253	2,386	LSE	14:59:59	1280021
63	2,386	LSE	14:59:59	1280017
546	2,386	LSE	14:59:59	1280019
609	2,386	LSE	14:59:59	1280015
404	2,386	LSE	14:59:59	1280012
93	2,389	LSE	15:02:28	1287059
240	2,389	LSE	15:02:28	1287057
68	2,389	LSE	15:02:28	1287055
381	2,389	LSE	15:02:28	1287053
5	2,389	LSE	15:02:28	1287044
241	2,389	LSE	15:02:28	1287042
250	2,389	LSE	15:02:28	1287039
314	2,389	LSE	15:02:28	1287037
500	2,389	LSE	15:02:28	1287023
811	2,389	LSE	15:02:28	1287025
707	2,389	LSE	15:02:28	1287027
664	2,389	LSE	15:02:28	1287029
374	2,389	LSE	15:02:28	1287021
133	2,389	LSE	15:02:28	1287019
259	2,389	LSE	15:02:28	1287017
255	2,389	LSE	15:02:28	1287015
144	2,389	LSE	15:02:28	1287013
1,282	2,389	LSE	15:02:28	1287011
381	2,388	LSE	15:02:31	1287387
356	2,388	LSE	15:02:31	1287385
11	2,387	LSE	15:03:47	1291715
677	2,387	LSE	15:03:47	1291717
397	2,387	LSE	15:03:47	1291719
358	2,387	LSE	15:03:47	1291721
999	2,386	LSE	15:04:12	1292745
806	2,386	LSE	15:04:12	1292743
127	2,385	LSE	15:04:16	1292862
701	2,385	LSE	15:04:20	1292992
749	2,385	LSE	15:04:20	1292990
58	2,387	LSE	15:06:22	1298474
377	2,388	LSE	15:06:22	1298446
14	2,387	LSE	15:06:43	1299198
50	2,387	LSE	15:06:55	1299766
200	2,387	LSE	15:06:55	1299760
19	2,387	LSE	15:06:55	1299758
257	2,387	LSE	15:06:55	1299756
300	2,387	LSE	15:06:55	1299754
50	2,387	LSE	15:06:55	1299752
476	2,387	LSE	15:06:55	1299750
50	2,387	LSE	15:06:55	1299748
519	2,387	LSE	15:06:55	1299746
633	2,387	LSE	15:06:55	1299744
114	2,387	LSE	15:06:55	1299742
174	2,387	LSE	15:06:55	1299740
799	2,387	LSE	15:06:55	1299732
201	2,387	LSE	15:06:55	1299734
259	2,387	LSE	15:06:55	1299736
326	2,387	LSE	15:06:55	1299738
712	2,386	LSE	15:07:07	1300181
207	2,391	LSE	15:10:24	1308550
497	2,391	LSE	15:10:24	1308548
588	2,393	LSE	15:11:15	1310540
100	2,393	LSE	15:11:15	1310538
901	2,393	LSE	15:11:30	1311227
270	2,393	LSE	15:11:51	1311969
750	2,393	LSE	15:11:51	1311967
807	2,392	LSE	15:11:53	1312023
1,091	2,392	LSE	15:11:53	1312019
766	2,392	LSE	15:11:53	1312021
23	2,392	LSE	15:11:53	1312027
656	2,392	LSE	15:11:53	1312025
177	2,392	LSE	15:11:53	1312029
554	2,392	LSE	15:12:00	1312375
1,020	2,392	LSE	15:12:03	1312496
37	2,391	LSE	15:12:10	1312794
171	2,391	LSE	15:12:12	1312964
423	2,391	LSE	15:12:12	1312962
508	2,391	LSE	15:12:12	1312960
275	2,391	LSE	15:12:13	1313053
246	2,391	LSE	15:12:15	1313156
264	2,391	LSE	15:12:15	1313154
479	2,391	LSE	15:12:20	1313454
26	2,391	LSE	15:12:20	1313452
656	2,390	LSE	15:13:12	1315825
58	2,390	LSE	15:13:40	1317202
85	2,390	LSE	15:13:40	1317204
194	2,390	LSE	15:14:05	1318486
50	2,390	LSE	15:14:05	1318484
502	2,390	LSE	15:14:05	1318482
633	2,390	LSE	15:14:05	1318480
616	2,389	LSE	15:14:06	1318575
116	2,389	LSE	15:14:06	1318573
672	2,389	LSE	15:14:06	1318569
151	2,389	LSE	15:14:06	1318567
755	2,385	LSE	15:14:47	1320371
42	2,385	LSE	15:14:47	1320369
676	2,386	LSE	15:17:41	1327652
75	2,386	LSE	15:17:41	1327654
811	2,385	LSE	15:18:03	1328544
19	2,385	LSE	15:18:03	1328537
445	2,393	LSE	15:20:52	1335949
665	2,394	LSE	15:21:15	1336954
100	2,394	LSE	15:21:21	1337242
171	2,395	LSE	15:21:45	1338147
140	2,395	LSE	15:21:45	1338137
802	2,395	LSE	15:21:45	1338133
812	2,395	LSE	15:21:45	1338135
679	2,395	LSE	15:21:45	1338131
532	2,395	LSE	15:21:45	1338139
107	2,395	LSE	15:21:45	1338141
631	2,395	LSE	15:21:45	1338143
800	2,395	LSE	15:21:45	1338145
754	2,395	LSE	15:21:45	1338129
348	2,396	LSE	15:21:45	1338127
199	2,396	LSE	15:21:45	1338125
250	2,396	LSE	15:21:45	1338123
100	2,396	LSE	15:21:45	1338121
420	2,396	LSE	15:21:45	1338119
739	2,394	LSE	15:22:02	1338806
819	2,394	LSE	15:22:02	1338808
859	2,393	LSE	15:22:13	1339264
150	2,392	LSE	15:22:34	1340304
72	2,392	LSE	15:22:43	1340626
200	2,392	LSE	15:22:49	1340837
200	2,392	LSE	15:22:51	1340944
668	2,392	LSE	15:22:52	1341058
95	2,392	LSE	15:22:52	1341056
133	2,392	LSE	15:22:52	1341054
48	2,392	LSE	15:22:52	1341033
200	2,395	LSE	15:25:46	1349658
200	2,395	LSE	15:26:10	1350345
200	2,395	LSE	15:26:20	1350672
155	2,395	LSE	15:26:27	1350871
45	2,395	LSE	15:26:27	1350873
100	2,395	LSE	15:26:35	1351181
163	2,398	LSE	15:27:36	1354306
80	2,398	LSE	15:27:36	1354304
971	2,399	LSE	15:29:07	1357753
79	2,399	LSE	15:29:07	1357751
280	2,400	LSE	15:29:15	1358017
324	2,400	LSE	15:29:32	1358725
367	2,400	LSE	15:29:36	1358806
250	2,400	LSE	15:29:36	1358804
672	2,399	LSE	15:29:55	1359343
821	2,399	LSE	15:29:55	1359341
115	2,399	LSE	15:29:55	1359339
645	2,399	LSE	15:29:55	1359337
155	2,399	LSE	15:29:55	1359335
575	2,399	LSE	15:29:55	1359333
810	2,399	LSE	15:29:55	1359321
507	2,399	LSE	15:29:55	1359325
770	2,399	LSE	15:29:55	1359323
646	2,399	LSE	15:29:55	1359329
161	2,399	LSE	15:29:55	1359327
63	2,399	LSE	15:29:55	1359331
1,002	2,398	LSE	15:30:03	1359723
991	2,398	LSE	15:30:11	1360272
150	2,397	LSE	15:30:14	1360375
354	2,397	LSE	15:30:14	1360373
100	2,397	LSE	15:30:15	1360434
64	2,397	LSE	15:30:15	1360432
748	2,397	LSE	15:30:23	1360731
135	2,397	LSE	15:30:23	1360729
714	2,396	LSE	15:31:17	1363433
703	2,395	LSE	15:31:25	1363901
12	2,393	LSE	15:34:13	1370222
93	2,393	LSE	15:34:13	1370220
647	2,393	LSE	15:34:13	1370218
684	2,393	LSE	15:34:13	1370216
748	2,393	LSE	15:34:13	1370214
695	2,393	LSE	15:34:13	1370212
1,066	2,392	LSE	15:34:15	1370327
200	2,391	LSE	15:34:47	1371471
84	2,391	LSE	15:34:47	1371469
317	2,391	LSE	15:34:47	1371473
253	2,391	LSE	15:34:47	1371467
356	2,390	LSE	15:35:41	1373751
215	2,390	LSE	15:35:41	1373746
100	2,390	LSE	15:35:46	1374113
666	2,390	LSE	15:36:22	1375573
124	2,390	LSE	15:36:22	1375571
775	2,390	LSE	15:36:22	1375569
124	2,390	LSE	15:36:22	1375567
301	2,392	LSE	15:38:21	1380933
634	2,392	LSE	15:38:21	1380931
736	2,391	LSE	15:38:29	1381412
687	2,391	LSE	15:38:29	1381416
784	2,391	LSE	15:38:29	1381414
178	2,391	LSE	15:38:54	1382408
250	2,391	LSE	15:38:54	1382404
259	2,391	LSE	15:38:54	1382406
71	2,391	LSE	15:38:54	1382402
100	2,391	LSE	15:38:54	1382400
473	2,391	LSE	15:38:54	1382398
260	2,391	LSE	15:38:54	1382396
777	2,391	LSE	15:38:54	1382337
684	2,391	LSE	15:38:54	1382335
693	2,391	LSE	15:38:54	1382333
10	2,391	LSE	15:38:54	1382331
700	2,391	LSE	15:38:54	1382329
744	2,388	LSE	15:39:15	1383647
100	2,386	LSE	15:42:01	1391111
550	2,386	LSE	15:42:01	1391109
116	2,387	LSE	15:42:01	1391090
100	2,387	LSE	15:42:01	1391088
576	2,387	LSE	15:42:01	1391080
184	2,387	LSE	15:42:01	1391078
36	2,386	LSE	15:42:10	1391519
102	2,386	LSE	15:43:02	1393378
666	2,386	LSE	15:43:02	1393375
399	2,391	LSE	15:44:30	1397386
432	2,391	LSE	15:44:30	1397384
1,153	2,391	LSE	15:44:30	1397390
87	2,391	LSE	15:44:30	1397388
100	2,390	LSE	15:44:38	1397957
67	2,390	LSE	15:44:38	1397943
172	2,390	LSE	15:44:38	1397941
6	2,390	LSE	15:44:38	1397939
627	2,390	LSE	15:44:38	1397937
633	2,390	LSE	15:44:38	1397935
135	2,390	LSE	15:44:38	1397933
446	2,390	LSE	15:44:39	1397975
744	2,390	LSE	15:44:39	1397973
870	2,390	LSE	15:44:39	1397977
508	2,390	LSE	15:44:39	1397971
300	2,390	LSE	15:45:22	1399791
58	2,390	LSE	15:45:22	1399789
250	2,392	LSE	15:47:12	1404569
399	2,392	LSE	15:47:12	1404567
390	2,392	LSE	15:47:24	1405152
250	2,392	LSE	15:47:24	1405150
207	2,391	LSE	15:48:46	1408376
176	2,392	LSE	15:48:46	1408307
454	2,392	LSE	15:48:46	1408310
533	2,392	LSE	15:48:46	1408315
673	2,392	LSE	15:48:46	1408275
662	2,392	LSE	15:48:46	1408272
719	2,392	LSE	15:48:46	1408270
886	2,392	LSE	15:48:46	1408268
723	2,392	LSE	15:48:46	1408266
720	2,390	LSE	15:48:52	1409026
100	2,390	LSE	15:48:52	1409024
2,101	2,390	LSE	15:51:51	1416949
290	2,390	LSE	15:51:51	1416947
407	2,389	LSE	15:52:58	1419545
345	2,389	LSE	15:52:58	1419543
250	2,389	LSE	15:52:58	1419541
707	2,389	LSE	15:52:58	1419534
174	2,389	LSE	15:52:58	1419522
500	2,389	LSE	15:52:58	1419514
113	2,389	LSE	15:52:58	1419516
48	2,389	LSE	15:52:58	1419518
351	2,389	LSE	15:52:58	1419520
645	2,389	LSE	15:52:58	1419528
459	2,389	LSE	15:52:58	1419524
360	2,389	LSE	15:52:58	1419526
155	2,389	LSE	15:52:58	1419530
125	2,389	LSE	15:52:58	1419532
129	2,391	LSE	15:53:52	1421931
667	2,391	LSE	15:53:52	1421929
822	2,390	LSE	15:54:34	1423882
117	2,390	LSE	15:54:34	1423876
716	2,390	LSE	15:54:34	1423874
600	2,390	LSE	15:54:34	1423878
120	2,390	LSE	15:54:34	1423880
228	2,389	LSE	15:55:45	1426977
172	2,389	LSE	15:55:45	1426969
424	2,389	LSE	15:55:45	1426967
238	2,389	LSE	15:55:45	1426965
300	2,389	LSE	15:55:45	1426963
128	2,389	LSE	15:55:45	1426961
80	2,388	LSE	15:56:07	1427907
366	2,388	LSE	15:56:11	1428118
187	2,388	LSE	15:56:11	1428116
148	2,388	LSE	15:56:11	1428120
250	2,387	LSE	15:56:40	1429319
250	2,387	LSE	15:56:40	1429321
148	2,387	LSE	15:56:40	1429323
85	2,387	LSE	15:56:40	1429325
693	2,387	LSE	15:56:40	1429308
303	2,388	LSE	15:59:21	1437524
235	2,390	LSE	16:00:20	1442683
220	2,390	LSE	16:00:20	1442681
147	2,390	LSE	16:00:20	1442679
1,093	2,390	LSE	16:00:20	1442650
32	2,389	LSE	16:00:37	1444135
28	2,389	LSE	16:00:39	1444241
809	2,389	LSE	16:00:41	1444426
362	2,389	LSE	16:00:41	1444420
238	2,389	LSE	16:00:41	1444422
668	2,389	LSE	16:00:41	1444424
427	2,389	LSE	16:00:41	1444428
379	2,389	LSE	16:00:41	1444430
809	2,389	LSE	16:00:41	1444432
369	2,389	LSE	16:00:41	1444434
399	2,389	LSE	16:00:41	1444418
521	2,388	LSE	16:00:53	1444787
200	2,388	LSE	16:00:56	1444933
200	2,388	LSE	16:01:47	1447202
115	2,388	LSE	16:01:49	1447257
135	2,388	LSE	16:01:55	1447644
313	2,389	LSE	16:02:33	1449157
250	2,389	LSE	16:02:33	1449153
250	2,389	LSE	16:02:33	1449155
200	2,388	LSE	16:02:33	1449151
165	2,389	LSE	16:03:11	1450813
100	2,389	LSE	16:03:11	1450811
223	2,389	LSE	16:03:11	1450809
349	2,389	LSE	16:03:11	1450807
143	2,389	LSE	16:03:11	1450805
780	2,389	LSE	16:03:11	1450800
173	2,389	LSE	16:03:11	1450798
307	2,389	LSE	16:03:11	1450796
706	2,389	LSE	16:03:11	1450794
187	2,389	LSE	16:03:11	1450792
661	2,388	LSE	16:03:12	1450881
39	2,388	LSE	16:03:13	1450917
285	2,388	LSE	16:03:15	1451035
476	2,388	LSE	16:03:15	1451033
47	2,386	LSE	16:03:39	1452105
35	2,386	LSE	16:03:50	1452448
100	2,386	LSE	16:04:00	1452768
200	2,386	LSE	16:04:08	1453191
121	2,386	LSE	16:04:08	1453179
624	2,386	LSE	16:04:08	1453157
162	2,386	LSE	16:04:10	1453322
262	2,386	LSE	16:04:15	1453546
804	2,383	LSE	16:04:51	1455601
804	2,380	LSE	16:05:45	1458603
510	2,382	LSE	16:06:34	1461637
252	2,382	LSE	16:06:34	1461621
200	2,381	LSE	16:07:36	1465324
200	2,381	LSE	16:07:47	1465711
250	2,382	LSE	16:08:26	1467485
290	2,382	LSE	16:09:02	1469338
250	2,382	LSE	16:09:02	1469336
138	2,382	LSE	16:09:07	1469619
453	2,382	LSE	16:09:08	1469711
250	2,382	LSE	16:09:08	1469709
515	2,381	LSE	16:09:14	1470151
201	2,381	LSE	16:09:14	1470147
109	2,381	LSE	16:09:14	1470145
60	2,381	LSE	16:09:14	1470143
689	2,381	LSE	16:09:14	1470141
759	2,381	LSE	16:09:14	1470139
661	2,381	LSE	16:09:14	1470133
293	2,381	LSE	16:09:14	1470131
701	2,381	LSE	16:09:14	1470137
502	2,381	LSE	16:09:14	1470135
403	2,380	LSE	16:09:19	1470586
332	2,380	LSE	16:09:19	1470584
282	2,380	LSE	16:10:16	1473674
408	2,380	LSE	16:10:16	1473672
708	2,379	LSE	16:10:45	1475616
100	2,380	LSE	16:12:20	1481241
63	2,382	LSE	16:12:44	1482497
939	2,383	LSE	16:12:44	1482489
713	2,383	LSE	16:13:15	1484121
684	2,383	LSE	16:13:15	1484119
753	2,383	LSE	16:13:15	1484117
533	2,383	LSE	16:13:41	1485237
185	2,383	LSE	16:13:41	1485235
100	2,383	LSE	16:13:41	1485233
672	2,383	LSE	16:13:41	1485225
372	2,383	LSE	16:13:41	1485223
27	2,383	LSE	16:13:41	1485221
422	2,383	LSE	16:13:41	1485219
29	2,382	LSE	16:13:47	1485664
585	2,382	LSE	16:13:47	1485666
562	2,382	LSE	16:13:47	1485662
560	2,380	LSE	16:14:38	1488355
977	2,380	LSE	16:14:38	1488353
326	2,379	LSE	16:14:40	1488545
666	2,379	LSE	16:14:40	1488543
298	2,380	LSE	16:15:24	1491074
300	2,380	LSE	16:15:24	1491072
310	2,380	LSE	16:15:24	1491070
207	2,380	LSE	16:15:24	1491068
200	2,380	LSE	16:15:24	1491066
45	2,380	LSE	16:15:24	1491064
424	2,380	LSE	16:16:20	1493701
872	2,380	LSE	16:16:20	1493697
563	2,380	LSE	16:16:20	1493699
100	2,380	LSE	16:16:20	1493695

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
856	27.87	ISE	08:12:26	719978
16	27.88	ISE	08:13:23	721696
76	27.88	ISE	08:13:23	721694
1,376	27.93	ISE	08:14:30	723440
6	27.92	ISE	08:14:30	723424
591	27.96	ISE	08:15:41	725879
250	27.96	ISE	08:15:41	725877
494	27.96	ISE	08:15:41	725875
240	27.96	ISE	08:15:41	725873
113	27.96	ISE	08:15:41	725868
113	27.96	ISE	08:15:41	725866
500	27.96	ISE	08:15:41	725864
140	27.96	ISE	08:15:41	725862
360	27.96	ISE	08:15:41	725860
646	27.96	ISE	08:15:41	725858
327	28.02	ISE	08:17:33	728952
500	28.02	ISE	08:17:33	728950
199	28.00	ISE	08:18:53	730992
7	28.00	ISE	08:18:53	730990
32	28.00	ISE	08:18:53	730988
23	28.00	ISE	08:18:53	730986
380	28.00	ISE	08:18:53	730984
132	28.01	ISE	08:20:29	733565
494	28.01	ISE	08:20:29	733563
221	28.01	ISE	08:20:29	733561
794	28.00	ISE	08:20:39	733889
180	27.95	ISE	08:22:26	736772
29	27.95	ISE	08:22:47	737466
20	27.95	ISE	08:22:48	737489
13	27.95	ISE	08:22:48	737479
47	27.95	ISE	08:23:02	737963
10	27.95	ISE	08:23:04	738016
281	27.95	ISE	08:23:07	738138
152	27.95	ISE	08:23:07	738136
290	27.95	ISE	08:23:07	738132
826	27.95	ISE	08:23:11	738298
5	27.95	ISE	08:23:11	738295
581	27.95	ISE	08:23:11	738293
807	27.94	ISE	08:23:32	738789
122	27.90	ISE	08:26:11	742786
345	27.90	ISE	08:26:13	742841
250	27.90	ISE	08:26:13	742839
811	27.90	ISE	08:26:14	742866
134	27.90	ISE	08:26:14	742864
198	27.89	ISE	08:27:42	745079
500	27.89	ISE	08:27:42	745077
500	27.88	ISE	08:27:56	745449
211	27.87	ISE	08:32:38	753435
1	27.87	ISE	08:32:40	753508
25	27.87	ISE	08:32:44	753643
130	27.87	ISE	08:32:48	753731
253	27.87	ISE	08:32:48	753729
102	27.87	ISE	08:32:49	753751
22	27.87	ISE	08:32:49	753747
23	27.92	ISE	08:37:43	762092
500	27.94	ISE	08:39:13	764583
83	27.94	ISE	08:39:13	764581
243	27.94	ISE	08:39:13	764585
500	27.94	ISE	08:39:15	764640
854	27.93	ISE	08:39:23	764876
762	27.95	ISE	08:41:59	768705
687	27.94	ISE	08:42:00	768756
5	27.94	ISE	08:42:00	768754
21	27.94	ISE	08:42:23	769270
2	27.94	ISE	08:42:23	769268
8	27.94	ISE	08:42:23	769266
13	27.94	ISE	08:42:23	769264
216	27.93	ISE	08:43:08	770292
311	27.93	ISE	08:43:08	770290
219	27.93	ISE	08:43:08	770288
173	27.90	ISE	08:52:35	787242
562	27.90	ISE	08:52:35	787240
290	27.91	ISE	08:52:35	787229
500	27.91	ISE	08:52:35	787227
244	27.90	ISE	08:56:25	794565
766	27.90	ISE	08:56:25	794563
495	27.90	ISE	08:56:26	794594
819	27.88	ISE	08:59:37	800985
273	27.89	ISE	09:02:13	806111
500	27.89	ISE	09:02:13	806109
500	27.88	ISE	09:04:00	809040
362	27.87	ISE	09:06:30	813317
94	27.87	ISE	09:06:39	813532
500	27.87	ISE	09:06:39	813534
705	27.86	ISE	09:06:44	813677
778	27.86	ISE	09:07:48	815561
795	27.85	ISE	09:08:48	818750
836	27.84	ISE	09:09:08	819356
500	27.83	ISE	09:09:24	819854
848	27.82	ISE	09:10:06	821148
109	27.82	ISE	09:13:50	827408
183	27.82	ISE	09:13:50	827406
348	27.84	ISE	09:14:29	828505
500	27.84	ISE	09:14:29	828503
391	27.83	ISE	09:14:43	828763
108	27.83	ISE	09:14:44	828773
262	27.83	ISE	09:14:44	828769
470	27.83	ISE	09:19:10	835593
296	27.83	ISE	09:19:10	835586
504	27.83	ISE	09:19:10	835584
283	27.83	ISE	09:19:10	835582
124	27.88	ISE	09:22:50	841925
293	27.88	ISE	09:22:50	841922
404	27.88	ISE	09:22:50	841903
307	27.88	ISE	09:22:52	841977
500	27.88	ISE	09:22:52	841975
803	27.88	ISE	09:24:04	843737
291	27.89	ISE	09:24:04	843727
430	27.89	ISE	09:24:04	843725
500	27.88	ISE	09:24:58	845346
137	27.86	ISE	09:27:11	848610
744	27.86	ISE	09:28:10	849812
700	27.86	ISE	09:28:10	849810
838	27.85	ISE	09:28:21	850197
461	27.86	ISE	09:31:40	855157
755	27.86	ISE	09:31:40	855155
83	27.88	ISE	09:32:54	856998
701	27.88	ISE	09:32:54	856990
211	27.88	ISE	09:32:54	856988
400	27.88	ISE	09:32:54	856986
82	27.88	ISE	09:32:54	856979
79	27.89	ISE	09:36:13	862184
393	27.92	ISE	09:38:01	865059
370	27.92	ISE	09:38:01	865061
357	27.92	ISE	09:38:01	865057
500	27.92	ISE	09:38:01	865055
340	27.92	ISE	09:39:33	867188
100	27.92	ISE	09:39:33	867186
415	27.92	ISE	09:39:33	867184
418	27.92	ISE	09:39:33	867182
368	27.92	ISE	09:39:33	867180
815	27.90	ISE	09:39:38	867248
489	27.88	ISE	09:40:58	869509
277	27.88	ISE	09:40:58	869506
239	27.93	ISE	09:42:14	871774
261	27.93	ISE	09:42:14	871772
500	27.93	ISE	09:42:14	871770
776	27.91	ISE	09:42:30	872135
500	27.90	ISE	09:42:34	872255
793	27.90	ISE	09:43:10	873398
275	27.90	ISE	09:43:10	873388
62	27.90	ISE	09:43:10	873390
733	27.90	ISE	09:44:42	875673
741	27.88	ISE	09:45:30	877360
7	27.88	ISE	09:45:30	877358
612	27.87	ISE	09:46:15	878654
847	27.88	ISE	09:46:41	879180
819	27.88	ISE	09:46:41	879178
500	27.87	ISE	09:48:47	882367
312	27.87	ISE	09:49:05	882840
500	27.87	ISE	09:49:05	882838
345	27.86	ISE	09:54:59	892448
500	27.86	ISE	09:54:59	892446
40	27.86	ISE	09:55:02	892527
12	27.86	ISE	09:55:03	892559
826	27.88	ISE	09:57:10	895246
603	27.88	ISE	09:57:10	895244
92	27.88	ISE	09:57:10	895242
500	27.87	ISE	09:57:22	895515
260	27.87	ISE	09:57:22	895513
500	27.87	ISE	09:57:22	895511
256	27.86	ISE	09:59:50	898809
500	27.86	ISE	09:59:50	898807
250	27.86	ISE	10:00:21	900249
250	27.86	ISE	10:00:21	900247
754	27.85	ISE	10:00:23	900552
713	27.85	ISE	10:00:23	900554
733	27.85	ISE	10:00:23	900556
759	27.85	ISE	10:00:23	900558
749	27.85	ISE	10:00:23	900560
270	27.84	ISE	10:00:32	900805
500	27.84	ISE	10:00:40	900946
250	27.82	ISE	10:02:07	903257
250	27.80	ISE	10:05:06	908156
250	27.80	ISE	10:05:06	908112
250	27.80	ISE	10:06:22	910312
247	27.80	ISE	10:06:22	910310
336	27.79	ISE	10:06:49	911003
417	27.79	ISE	10:06:49	911001
38	27.79	ISE	10:06:49	910999
397	27.79	ISE	10:06:49	910997
448	27.79	ISE	10:06:49	910995
250	27.79	ISE	10:08:59	914321
250	27.79	ISE	10:08:59	914319
739	27.78	ISE	10:09:02	914443
701	27.78	ISE	10:09:02	914441
808	27.79	ISE	10:09:39	915301
726	27.77	ISE	10:15:18	922946
451	27.76	ISE	10:16:46	924756
15	27.76	ISE	10:16:46	924754
2	27.76	ISE	10:16:47	924776
239	27.76	ISE	10:17:28	925835
16	27.80	ISE	10:20:49	930269
101	27.80	ISE	10:20:49	930267
250	27.80	ISE	10:21:28	931420
250	27.80	ISE	10:21:39	931720
250	27.80	ISE	10:21:39	931722
171	27.79	ISE	10:21:47	931891
130	27.79	ISE	10:21:47	931889
48	27.79	ISE	10:21:47	931887
691	27.79	ISE	10:22:03	932242
831	27.79	ISE	10:22:03	932240
37	27.79	ISE	10:22:03	932238
417	27.79	ISE	10:22:03	932236
378	27.79	ISE	10:22:03	932234
454	27.79	ISE	10:22:03	932232
773	27.79	ISE	10:24:06	934941
727	27.79	ISE	10:24:06	934939
75	27.79	ISE	10:24:09	935033
250	27.81	ISE	10:26:51	939314
250	27.81	ISE	10:26:51	939312
126	27.80	ISE	10:26:51	939310
678	27.80	ISE	10:26:51	939308
752	27.79	ISE	10:28:50	942105
712	27.79	ISE	10:28:50	942101
706	27.79	ISE	10:28:50	942097
250	27.79	ISE	10:30:19	944214
250	27.79	ISE	10:30:19	944212
284	27.77	ISE	10:33:07	948912
250	27.77	ISE	10:33:07	948910
250	27.77	ISE	10:33:07	948908
57	27.77	ISE	10:33:07	948906
707	27.77	ISE	10:33:07	948904
82	27.77	ISE	10:33:07	948902
47	27.74	ISE	10:37:20	956132
250	27.75	ISE	10:39:33	961134
114	27.75	ISE	10:39:33	961132
136	27.75	ISE	10:39:33	961130
424	27.75	ISE	10:39:33	961128
215	27.75	ISE	10:39:33	961126
46	27.75	ISE	10:39:33	961124
7	27.75	ISE	10:39:33	961122
6	27.75	ISE	10:39:33	961120
141	27.74	ISE	10:40:19	962509
715	27.74	ISE	10:40:19	962505
725	27.74	ISE	10:40:19	962503
250	27.74	ISE	10:42:03	964944
250	27.74	ISE	10:42:03	964946
508	27.73	ISE	10:42:56	966111
787	27.73	ISE	10:42:57	966139
61	27.73	ISE	10:42:57	966133
200	27.73	ISE	10:42:57	966131
692	27.72	ISE	10:45:18	970598
250	27.72	ISE	10:46:34	973217
250	27.70	ISE	10:48:01	975443
250	27.70	ISE	10:48:01	975441
838	27.70	ISE	10:48:01	975438
852	27.70	ISE	10:48:01	975436
732	27.70	ISE	10:48:01	975434
1	27.69	ISE	10:49:03	976856
379	27.71	ISE	10:52:15	981486
383	27.71	ISE	10:52:19	981594
824	27.71	ISE	10:52:19	981596
690	27.71	ISE	10:53:59	985107
380	27.71	ISE	10:54:47	986601
426	27.71	ISE	10:54:47	986596
826	27.71	ISE	10:54:47	986593
846	27.71	ISE	10:54:47	986591
250	27.71	ISE	10:54:52	987197
132	27.70	ISE	10:56:02	989733
791	27.74	ISE	11:02:57	999873
813	27.74	ISE	11:02:57	999871
727	27.74	ISE	11:02:57	999869
62	27.74	ISE	11:05:00	1002046
44	27.74	ISE	11:05:00	1002044
650	27.74	ISE	11:05:00	1002040
250	27.77	ISE	11:07:36	1004910
250	27.77	ISE	11:07:36	1004908
250	27.77	ISE	11:07:36	1004906
250	27.77	ISE	11:07:36	1004904
731	27.76	ISE	11:07:36	1004902
353	27.76	ISE	11:07:36	1004900
473	27.76	ISE	11:07:36	1004898
831	27.76	ISE	11:07:36	1004896
167	27.76	ISE	11:07:40	1004963
83	27.76	ISE	11:07:40	1004961
750	27.76	ISE	11:07:40	1004959
803	27.72	ISE	11:11:43	1009521
756	27.73	ISE	11:13:45	1011409
788	27.75	ISE	11:17:58	1016841
211	27.75	ISE	11:17:58	1016839
176	27.75	ISE	11:17:58	1016837
339	27.75	ISE	11:17:58	1016835
250	27.76	ISE	11:22:44	1021158
2	27.76	ISE	11:23:15	1021595
3	27.76	ISE	11:23:16	1021604
229	27.76	ISE	11:23:24	1021723
600	27.76	ISE	11:23:24	1021721
250	27.78	ISE	11:25:24	1023563
250	27.78	ISE	11:25:24	1023561
250	27.78	ISE	11:25:48	1023882
250	27.78	ISE	11:25:48	1023880
2	27.78	ISE	11:26:13	1024300
250	27.78	ISE	11:26:42	1024612
250	27.78	ISE	11:26:42	1024614
27	27.80	ISE	11:28:33	1026207
48	27.80	ISE	11:28:33	1026205
765	27.80	ISE	11:28:33	1026203
699	27.80	ISE	11:29:06	1026553
725	27.80	ISE	11:29:06	1026551
583	27.80	ISE	11:29:09	1026590
13	27.80	ISE	11:29:09	1026588
127	27.80	ISE	11:29:09	1026586
815	27.80	ISE	11:29:31	1026823
159	27.80	ISE	11:29:31	1026821
708	27.80	ISE	11:30:32	1027990
804	27.82	ISE	11:34:03	1031247
824	27.82	ISE	11:38:44	1035768
816	27.81	ISE	11:39:11	1036178
431	27.81	ISE	11:40:26	1037707
2	27.81	ISE	11:40:26	1037705
500	27.81	ISE	11:41:13	1038483
795	27.81	ISE	11:42:56	1039925
126	27.81	ISE	11:42:56	1039923
691	27.81	ISE	11:42:56	1039921
490	27.81	ISE	11:46:41	1042981
327	27.81	ISE	11:46:41	1042979
386	27.84	ISE	11:48:48	1045277
414	27.84	ISE	11:48:48	1045272
848	27.84	ISE	11:48:48	1045270
738	27.84	ISE	11:48:48	1045268
385	27.84	ISE	11:50:48	1047234
783	27.85	ISE	11:54:09	1049777
152	27.85	ISE	11:54:09	1049775
848	27.85	ISE	11:54:09	1049773
646	27.84	ISE	11:55:05	1050476
50	27.84	ISE	11:55:11	1050562
578	27.84	ISE	11:58:14	1053235
180	27.84	ISE	11:58:14	1053233
820	27.84	ISE	11:58:14	1053231
674	27.83	ISE	11:59:59	1054850
490	27.85	ISE	12:00:02	1054951
724	27.85	ISE	12:03:17	1057608
784	27.85	ISE	12:03:17	1057606
851	27.83	ISE	12:04:16	1058397
39	27.83	ISE	12:04:16	1058394
48	27.85	ISE	12:09:15	1062265
790	27.85	ISE	12:09:15	1062263
250	27.85	ISE	12:09:21	1062508
250	27.85	ISE	12:09:21	1062506
250	27.85	ISE	12:10:25	1063329
250	27.85	ISE	12:10:25	1063327
480	27.85	ISE	12:10:26	1063336
779	27.85	ISE	12:11:37	1064659
449	27.84	ISE	12:12:42	1065582
233	27.84	ISE	12:13:53	1066565
345	27.84	ISE	12:13:59	1066660
153	27.84	ISE	12:13:59	1066658
347	27.84	ISE	12:13:59	1066656
250	27.85	ISE	12:21:42	1072488
250	27.85	ISE	12:21:42	1072486
745	27.85	ISE	12:21:42	1072482
697	27.85	ISE	12:21:42	1072484
764	27.85	ISE	12:21:42	1072480
812	27.85	ISE	12:21:42	1072478
388	27.84	ISE	12:22:46	1073318
321	27.83	ISE	12:25:26	1075709
431	27.83	ISE	12:25:26	1075707
643	27.79	ISE	12:29:26	1079080
707	27.79	ISE	12:29:26	1079078
205	27.79	ISE	12:29:26	1079076
500	27.79	ISE	12:29:26	1079074
250	27.80	ISE	12:32:52	1081829
250	27.80	ISE	12:32:52	1081827
573	27.80	ISE	12:32:52	1081819
195	27.80	ISE	12:32:52	1081817
67	27.80	ISE	12:32:52	1081815
215	27.80	ISE	12:32:52	1081812
250	27.80	ISE	12:32:52	1081810
150	27.80	ISE	12:32:52	1081808
59	27.79	ISE	12:33:01	1081953
809	27.78	ISE	12:34:58	1083627
250	27.76	ISE	12:39:12	1086577
250	27.76	ISE	12:39:12	1086575
33	27.75	ISE	12:39:18	1086662
816	27.75	ISE	12:39:18	1086658
192	27.75	ISE	12:40:19	1087351
250	27.75	ISE	12:40:19	1087349
250	27.75	ISE	12:40:19	1087347
71	27.75	ISE	12:40:19	1087343
705	27.75	ISE	12:40:19	1087341
784	27.75	ISE	12:40:19	1087339
62	27.75	ISE	12:40:19	1087337
250	27.74	ISE	12:45:04	1091004
269	27.74	ISE	12:45:23	1091346
447	27.74	ISE	12:45:23	1091342
250	27.74	ISE	12:45:23	1091340
250	27.73	ISE	12:47:13	1093099
250	27.73	ISE	12:47:13	1093097
250	27.73	ISE	12:47:43	1093615
250	27.73	ISE	12:47:43	1093613
222	27.70	ISE	12:50:06	1095356
528	27.70	ISE	12:50:06	1095358
250	27.70	ISE	12:50:06	1095354
250	27.70	ISE	12:50:06	1095352
250	27.70	ISE	12:50:12	1095451
250	27.70	ISE	12:50:12	1095449
764	27.70	ISE	12:52:02	1096841
754	27.70	ISE	12:52:02	1096839
782	27.68	ISE	12:55:07	1099644
600	27.69	ISE	12:57:11	1101207
100	27.69	ISE	12:57:21	1101301
250	27.69	ISE	12:57:22	1101320
249	27.69	ISE	12:58:13	1102003
250	27.69	ISE	12:58:13	1102001
177	27.69	ISE	12:58:13	1101999
23	27.69	ISE	12:58:13	1101997
250	27.69	ISE	12:58:30	1102151
202	27.68	ISE	12:59:02	1102565
583	27.68	ISE	12:59:02	1102558
250	27.69	ISE	13:00:29	1103756
544	27.69	ISE	13:00:30	1103759
163	27.68	ISE	13:02:30	1105407
250	27.68	ISE	13:02:40	1105549
250	27.68	ISE	13:02:40	1105547
401	27.67	ISE	13:03:02	1105772
276	27.67	ISE	13:03:03	1105782
100	27.67	ISE	13:03:03	1105780
115	27.66	ISE	13:05:46	1107597
418	27.67	ISE	13:07:18	1108721
250	27.67	ISE	13:07:25	1108875
250	27.67	ISE	13:07:25	1108873
500	27.65	ISE	13:08:29	1109760
204	27.66	ISE	13:08:29	1109756
545	27.66	ISE	13:08:29	1109754
273	27.65	ISE	13:08:30	1109767
375	27.66	ISE	13:10:10	1111043
394	27.66	ISE	13:10:12	1111092
8	27.64	ISE	13:12:13	1112599
4	27.64	ISE	13:12:13	1112597
192	27.64	ISE	13:12:13	1112595
9	27.63	ISE	13:13:13	1113343
8	27.63	ISE	13:15:12	1114961
437	27.62	ISE	13:17:02	1116462
339	27.62	ISE	13:17:02	1116460
491	27.62	ISE	13:17:02	1116458
831	27.62	ISE	13:17:02	1116448
719	27.62	ISE	13:17:02	1116446
175	27.62	ISE	13:17:02	1116452
104	27.62	ISE	13:17:02	1116450
250	27.64	ISE	13:21:41	1120609
250	27.64	ISE	13:21:41	1120607
250	27.64	ISE	13:21:41	1120605
250	27.63	ISE	13:22:28	1121389
557	27.63	ISE	13:22:28	1121368
171	27.63	ISE	13:22:28	1121365
50	27.63	ISE	13:22:28	1121357
229	27.63	ISE	13:22:43	1121837
273	27.62	ISE	13:22:58	1122325
512	27.62	ISE	13:23:03	1122442
488	27.62	ISE	13:23:03	1122444
236	27.62	ISE	13:23:08	1122537
225	27.61	ISE	13:25:53	1125199
75	27.61	ISE	13:25:53	1125197
225	27.61	ISE	13:25:53	1125195
250	27.61	ISE	13:25:53	1125193
250	27.61	ISE	13:25:53	1125191
792	27.61	ISE	13:26:15	1125469
250	27.61	ISE	13:27:33	1126449
250	27.61	ISE	13:27:33	1126447
4	27.61	ISE	13:27:33	1126445
4	27.61	ISE	13:27:33	1126443
38	27.60	ISE	13:28:53	1127451
156	27.60	ISE	13:30:03	1129036
564	27.60	ISE	13:30:10	1129133
189	27.60	ISE	13:30:10	1129137
194	27.62	ISE	13:32:52	1131705
250	27.62	ISE	13:32:52	1131703
250	27.62	ISE	13:32:52	1131701
22	27.62	ISE	13:32:53	1131711
8	27.62	ISE	13:32:53	1131709
556	27.62	ISE	13:32:53	1131707
241	27.62	ISE	13:33:53	1132798
850	27.62	ISE	13:33:53	1132793
496	27.62	ISE	13:33:53	1132791
709	27.62	ISE	13:33:53	1132789
735	27.62	ISE	13:33:53	1132786
111	27.62	ISE	13:33:53	1132784
728	27.63	ISE	13:36:09	1135090
250	27.65	ISE	13:39:13	1138099
475	27.64	ISE	13:39:14	1138150
801	27.64	ISE	13:39:20	1138231
750	27.64	ISE	13:39:20	1138229
17	27.64	ISE	13:39:20	1138226
233	27.64	ISE	13:39:20	1138224
150	27.64	ISE	13:39:20	1138222
77	27.62	ISE	13:42:10	1141152
746	27.62	ISE	13:42:10	1141150
772	27.62	ISE	13:42:10	1141148
172	27.61	ISE	13:43:07	1142265
689	27.61	ISE	13:43:07	1142260
15	27.58	ISE	13:45:15	1144152
790	27.58	ISE	13:45:27	1144379
250	27.57	ISE	13:48:22	1147271
250	27.57	ISE	13:49:23	1148241
250	27.57	ISE	13:49:23	1148239
250	27.57	ISE	13:49:23	1148237
13	27.57	ISE	13:49:23	1148235
250	27.57	ISE	13:49:23	1148233
714	27.56	ISE	13:49:52	1148925
250	27.56	ISE	13:52:11	1151594
250	27.56	ISE	13:52:11	1151592
4	27.56	ISE	13:52:23	1151980
250	27.56	ISE	13:52:23	1151978
250	27.56	ISE	13:52:23	1151976
749	27.56	ISE	13:53:05	1152900
198	27.54	ISE	13:54:18	1154468
526	27.54	ISE	13:54:18	1154466
344	27.53	ISE	13:57:22	1157292
778	27.53	ISE	13:57:22	1157290
387	27.53	ISE	13:57:22	1157288
174	27.53	ISE	13:57:22	1157286
768	27.53	ISE	13:57:22	1157284
562	27.53	ISE	13:57:22	1157282
250	27.51	ISE	13:58:30	1158558
154	27.50	ISE	13:58:40	1158766
250	27.50	ISE	13:58:40	1158764
693	27.52	ISE	14:01:48	1162851
53	27.52	ISE	14:01:48	1162855
747	27.52	ISE	14:01:48	1162853
549	27.50	ISE	14:02:33	1163925
179	27.50	ISE	14:02:33	1163923
129	27.50	ISE	14:02:33	1163919
155	27.53	ISE	14:04:12	1165896
259	27.53	ISE	14:04:12	1165889
398	27.53	ISE	14:04:12	1165883
518	27.53	ISE	14:04:12	1165881
139	27.53	ISE	14:04:12	1165879
229	27.53	ISE	14:04:12	1165877
386	27.53	ISE	14:04:12	1165875
261	27.53	ISE	14:04:12	1165873
232	27.53	ISE	14:05:23	1167251
500	27.52	ISE	14:06:33	1168485
291	27.52	ISE	14:06:33	1168487
743	27.52	ISE	14:06:33	1168483
212	27.54	ISE	14:08:28	1170622
500	27.54	ISE	14:08:28	1170620
748	27.50	ISE	14:10:42	1173378
734	27.50	ISE	14:10:42	1173376
768	27.50	ISE	14:10:44	1173438
122	27.50	ISE	14:13:25	1176426
581	27.50	ISE	14:13:25	1176424
381	27.50	ISE	14:13:25	1176421
335	27.50	ISE	14:13:25	1176419
343	27.50	ISE	14:16:00	1179718
198	27.50	ISE	14:16:41	1180449
235	27.50	ISE	14:17:33	1181406
784	27.50	ISE	14:18:08	1182010
717	27.50	ISE	14:18:11	1182047
815	27.50	ISE	14:18:11	1182049
163	27.51	ISE	14:19:35	1184285
553	27.51	ISE	14:19:35	1184283
418	27.50	ISE	14:19:38	1184334
262	27.50	ISE	14:19:38	1184328
30	27.50	ISE	14:19:40	1184389
734	27.50	ISE	14:19:40	1184387
313	27.48	ISE	14:23:11	1188660
500	27.48	ISE	14:23:11	1188658
238	27.46	ISE	14:25:19	1191761
500	27.46	ISE	14:25:19	1191759
122	27.49	ISE	14:27:06	1194381
763	27.48	ISE	14:27:11	1194512
764	27.48	ISE	14:27:11	1194516
776	27.48	ISE	14:27:11	1194514
843	27.48	ISE	14:27:11	1194518
718	27.48	ISE	14:27:11	1194520
8	27.51	ISE	14:28:21	1196048
380	27.51	ISE	14:28:45	1196474
380	27.51	ISE	14:28:45	1196472
720	27.50	ISE	14:28:49	1196544
428	27.50	ISE	14:28:49	1196542
426	27.50	ISE	14:28:51	1196610
166	27.53	ISE	14:30:08	1201311
334	27.53	ISE	14:30:08	1201309
500	27.53	ISE	14:30:08	1201307
716	27.52	ISE	14:30:13	1202050
763	27.52	ISE	14:30:13	1202052
849	27.52	ISE	14:30:32	1203437
728	27.49	ISE	14:32:01	1207549
752	27.47	ISE	14:32:19	1208694
710	27.46	ISE	14:32:26	1208970
4	27.46	ISE	14:33:43	1212085
726	27.47	ISE	14:33:58	1212599
280	27.47	ISE	14:33:58	1212597
616	27.47	ISE	14:33:58	1212595
300	27.45	ISE	14:34:49	1214737
200	27.45	ISE	14:34:49	1214735
500	27.45	ISE	14:34:49	1214733
442	27.42	ISE	14:36:19	1218309
147	27.42	ISE	14:37:05	1220336
357	27.42	ISE	14:37:06	1220361
123	27.42	ISE	14:37:06	1220359
340	27.42	ISE	14:37:06	1220357
455	27.42	ISE	14:37:06	1220355
509	27.41	ISE	14:37:18	1220898
249	27.41	ISE	14:37:20	1220995
785	27.41	ISE	14:37:20	1220993
699	27.45	ISE	14:38:27	1223785
100	27.45	ISE	14:38:28	1223787
500	27.49	ISE	14:40:45	1229738
500	27.49	ISE	14:40:45	1229734
778	27.48	ISE	14:40:56	1230368
858	27.48	ISE	14:40:56	1230366
769	27.49	ISE	14:41:39	1232256
739	27.46	ISE	14:42:35	1234237
723	27.46	ISE	14:42:35	1234239
500	27.43	ISE	14:43:37	1236500
500	27.39	ISE	14:44:57	1239737
218	27.38	ISE	14:45:50	1241975
98	27.40	ISE	14:46:32	1243598
98	27.40	ISE	14:46:32	1243591
136	27.40	ISE	14:46:33	1243628
854	27.40	ISE	14:46:33	1243626
586	27.40	ISE	14:46:33	1243624
596	27.40	ISE	14:46:33	1243622
817	27.37	ISE	14:48:22	1248121
844	27.37	ISE	14:48:22	1248119
858	27.37	ISE	14:48:22	1248117
737	27.36	ISE	14:49:55	1251918
289	27.36	ISE	14:51:12	1256068
211	27.36	ISE	14:51:12	1256066
500	27.36	ISE	14:51:12	1256064
40	27.35	ISE	14:51:12	1256060
423	27.35	ISE	14:51:12	1256058
662	27.35	ISE	14:51:12	1256056
42	27.35	ISE	14:51:12	1256054
744	27.36	ISE	14:51:12	1256050
500	27.35	ISE	14:52:11	1259135
691	27.36	ISE	14:54:07	1263908
898	27.36	ISE	14:54:07	1263906
362	27.35	ISE	14:54:10	1264167
500	27.35	ISE	14:54:10	1264165
500	27.33	ISE	14:55:07	1266723
266	27.33	ISE	14:55:21	1267237
362	27.33	ISE	14:56:33	1270142
500	27.33	ISE	14:56:33	1270140
403	27.32	ISE	14:57:33	1273495
71	27.32	ISE	14:57:34	1273591
370	27.32	ISE	14:57:34	1273589
23	27.32	ISE	14:57:42	1274037
100	27.32	ISE	14:57:44	1274145
156	27.32	ISE	14:57:47	1274293
83	27.32	ISE	14:57:47	1274291
250	27.32	ISE	14:57:47	1274288
250	27.32	ISE	14:57:47	1274283
739	27.32	ISE	14:57:48	1274363
647	27.32	ISE	14:57:48	1274365
5	27.32	ISE	14:57:52	1274529
94	27.32	ISE	14:57:54	1274610
398	27.33	ISE	14:59:54	1279770
335	27.33	ISE	14:59:54	1279768
700	27.35	ISE	15:02:19	1286531
706	27.35	ISE	15:02:19	1286529
696	27.35	ISE	15:02:19	1286527
814	27.35	ISE	15:02:19	1286525
22	27.35	ISE	15:02:35	1287720
450	27.35	ISE	15:02:35	1287718
150	27.35	ISE	15:02:35	1287716
150	27.35	ISE	15:02:35	1287714
125	27.34	ISE	15:03:25	1290498
582	27.34	ISE	15:03:25	1290496
156	27.30	ISE	15:04:30	1293467
347	27.33	ISE	15:05:46	1296881
500	27.33	ISE	15:05:46	1296879
104	27.34	ISE	15:06:16	1298169
646	27.34	ISE	15:06:16	1298167
149	27.34	ISE	15:06:16	1298165
351	27.34	ISE	15:06:16	1298163
500	27.34	ISE	15:06:16	1298161
192	27.34	ISE	15:06:51	1299526
355	27.34	ISE	15:06:51	1299524
500	27.34	ISE	15:06:51	1299522
496	27.33	ISE	15:06:53	1299643
281	27.33	ISE	15:06:55	1299762
65	27.31	ISE	15:07:57	1302135
252	27.31	ISE	15:07:57	1302131
250	27.31	ISE	15:07:57	1302133
150	27.36	ISE	15:08:51	1304564
828	27.37	ISE	15:09:11	1305503
101	27.37	ISE	15:10:24	1308545
600	27.39	ISE	15:10:51	1309449
150	27.39	ISE	15:10:51	1309447
441	27.39	ISE	15:10:51	1309445
57	27.39	ISE	15:10:53	1309552
692	27.39	ISE	15:10:53	1309550
1	27.39	ISE	15:10:53	1309548
809	27.39	ISE	15:10:53	1309546
600	27.40	ISE	15:11:32	1311295
400	27.40	ISE	15:11:33	1311367
13	27.40	ISE	15:11:36	1311430
100	27.40	ISE	15:11:47	1311765
500	27.40	ISE	15:11:56	1312181
143	27.38	ISE	15:12:45	1314530
10	27.38	ISE	15:12:45	1314528
563	27.38	ISE	15:12:45	1314526
400	27.38	ISE	15:13:36	1316958
450	27.39	ISE	15:13:54	1317914
700	27.38	ISE	15:14:00	1318133
770	27.34	ISE	15:14:39	1319983
230	27.34	ISE	15:14:39	1319981
336	27.34	ISE	15:14:39	1319978
243	27.34	ISE	15:14:39	1319975
134	27.30	ISE	15:15:05	1321484
592	27.30	ISE	15:15:05	1321482
17	27.33	ISE	15:15:47	1323335
250	27.33	ISE	15:15:47	1323333
193	27.33	ISE	15:15:47	1323328
303	27.33	ISE	15:15:47	1323326
163	27.33	ISE	15:16:33	1325111
248	27.33	ISE	15:16:33	1325054
46	27.33	ISE	15:16:49	1325802
318	27.33	ISE	15:16:49	1325800
765	27.31	ISE	15:18:03	1328542
103	27.33	ISE	15:18:48	1330536
212	27.33	ISE	15:18:52	1330666
500	27.40	ISE	15:20:51	1335872
180	27.40	ISE	15:20:51	1335870
101	27.40	ISE	15:20:52	1335951
172	27.42	ISE	15:21:21	1337246
342	27.42	ISE	15:21:21	1337244
557	27.42	ISE	15:21:21	1337240
500	27.43	ISE	15:21:45	1338166
250	27.43	ISE	15:21:45	1338161
500	27.43	ISE	15:21:45	1338154
734	27.43	ISE	15:21:45	1338150
500	27.43	ISE	15:21:54	1338440
780	27.42	ISE	15:22:02	1338810
219	27.40	ISE	15:23:43	1343144
500	27.43	ISE	15:24:40	1346316
500	27.43	ISE	15:24:40	1346314
198	27.45	ISE	15:25:04	1347349
500	27.45	ISE	15:25:04	1347345
302	27.45	ISE	15:25:04	1347347
779	27.44	ISE	15:25:09	1347697
177	27.44	ISE	15:25:09	1347695
633	27.44	ISE	15:25:09	1347693
228	27.44	ISE	15:26:35	1351171
250	27.44	ISE	15:26:35	1351165
227	27.44	ISE	15:26:35	1351161
77	27.47	ISE	15:29:07	1357755
230	27.48	ISE	15:29:15	1358013
348	27.48	ISE	15:29:39	1358913
315	27.48	ISE	15:29:52	1359266
388	27.48	ISE	15:29:52	1359264
272	27.48	ISE	15:29:52	1359262
401	27.48	ISE	15:29:52	1359260
103	27.48	ISE	15:29:52	1359254
763	27.48	ISE	15:29:52	1359258
772	27.48	ISE	15:29:52	1359256
134	27.48	ISE	15:29:52	1359252
500	27.44	ISE	15:31:18	1363449
500	27.44	ISE	15:31:21	1363582
746	27.41	ISE	15:31:41	1364620
131	27.42	ISE	15:33:11	1367787
795	27.42	ISE	15:33:11	1367785
418	27.42	ISE	15:33:24	1368140
306	27.42	ISE	15:33:26	1368214
122	27.42	ISE	15:33:26	1368212
140	27.42	ISE	15:33:32	1368527
32	27.42	ISE	15:33:32	1368517
208	27.42	ISE	15:33:32	1368519
614	27.42	ISE	15:33:32	1368515
21	27.42	ISE	15:33:54	1369174
487	27.42	ISE	15:33:54	1369166
515	27.42	ISE	15:33:54	1369164
292	27.42	ISE	15:34:04	1369536
104	27.37	ISE	15:35:24	1372942
615	27.37	ISE	15:35:41	1373749
859	27.38	ISE	15:37:37	1378874
820	27.38	ISE	15:37:48	1379519
269	27.38	ISE	15:38:24	1381131
500	27.38	ISE	15:38:24	1381129
814	27.37	ISE	15:38:54	1382360
27	27.37	ISE	15:38:54	1382358
665	27.37	ISE	15:38:54	1382354
796	27.37	ISE	15:38:54	1382356
688	27.36	ISE	15:39:04	1382912
39	27.36	ISE	15:39:04	1382888
51	27.36	ISE	15:39:07	1383085
858	27.34	ISE	15:42:01	1391121
500	27.34	ISE	15:42:02	1391123
500	27.34	ISE	15:42:06	1391386
149	27.37	ISE	15:43:25	1394631
318	27.37	ISE	15:43:27	1394678
836	27.38	ISE	15:44:01	1396514
766	27.38	ISE	15:44:01	1396516
500	27.38	ISE	15:44:05	1396676
241	27.38	ISE	15:44:05	1396678
784	27.36	ISE	15:44:38	1397946
343	27.37	ISE	15:45:10	1399130
500	27.37	ISE	15:45:10	1399128
500	27.37	ISE	15:45:49	1400784
262	27.38	ISE	15:47:03	1404090
500	27.38	ISE	15:47:03	1404088
5	27.38	ISE	15:47:03	1404086
739	27.38	ISE	15:48:46	1408299
753	27.38	ISE	15:48:46	1408297
258	27.38	ISE	15:48:46	1408295
801	27.38	ISE	15:48:46	1408293
453	27.38	ISE	15:48:46	1408291
271	27.36	ISE	15:50:03	1411950
445	27.36	ISE	15:50:03	1411947
598	27.36	ISE	15:50:03	1411939
46	27.36	ISE	15:50:03	1411941
6	27.36	ISE	15:50:03	1411943
55	27.36	ISE	15:50:03	1411945
277	27.37	ISE	15:51:45	1416530
500	27.37	ISE	15:51:45	1416528
796	27.36	ISE	15:51:45	1416526
52	27.36	ISE	15:51:45	1416521
255	27.37	ISE	15:52:58	1419556
245	27.37	ISE	15:52:58	1419551
500	27.37	ISE	15:52:58	1419549
40	27.37	ISE	15:53:00	1419706
143	27.37	ISE	15:53:01	1419710
540	27.37	ISE	15:53:01	1419712
813	27.39	ISE	15:53:52	1421934
238	27.39	ISE	15:54:09	1422816
262	27.39	ISE	15:54:09	1422814
500	27.39	ISE	15:54:09	1422812
443	27.37	ISE	15:55:46	1426983
160	27.37	ISE	15:55:46	1426981
29	27.37	ISE	15:55:47	1427036
150	27.37	ISE	15:55:47	1427034
100	27.37	ISE	15:55:47	1427032
584	27.37	ISE	15:55:48	1427125
115	27.37	ISE	15:55:48	1427098
669	27.37	ISE	15:55:48	1427096
37	27.33	ISE	15:57:57	1433492
723	27.33	ISE	15:57:57	1433494
478	27.33	ISE	15:58:05	1433891
764	27.33	ISE	15:58:11	1434076
296	27.33	ISE	15:58:11	1434074
346	27.36	ISE	16:00:21	1442740
231	27.36	ISE	16:00:24	1442958
35	27.36	ISE	16:00:25	1442992
589	27.36	ISE	16:00:33	1443728
205	27.36	ISE	16:00:33	1443709
14	27.36	ISE	16:00:33	1443711
723	27.36	ISE	16:00:33	1443703
45	27.36	ISE	16:00:33	1443699
112	27.36	ISE	16:00:33	1443697
801	27.36	ISE	16:00:33	1443695
256	27.36	ISE	16:00:33	1443693
164	27.36	ISE	16:01:48	1447249
727	27.36	ISE	16:01:49	1447261
660	27.36	ISE	16:01:49	1447259
810	27.36	ISE	16:03:11	1450803
319	27.34	ISE	16:03:36	1452042
500	27.34	ISE	16:03:36	1452040
635	27.33	ISE	16:04:15	1453560
226	27.33	ISE	16:04:15	1453558
795	27.33	ISE	16:04:15	1453548
500	27.27	ISE	16:05:17	1457363
302	27.26	ISE	16:05:25	1457793
424	27.26	ISE	16:05:25	1457709
707	27.27	ISE	16:06:30	1461418
500	27.27	ISE	16:06:32	1461501
724	27.27	ISE	16:07:41	1465504
27	27.27	ISE	16:07:41	1465502
500	27.27	ISE	16:07:41	1465499
497	27.26	ISE	16:09:14	1470161
217	27.26	ISE	16:09:14	1470159
783	27.26	ISE	16:09:14	1470157
750	27.26	ISE	16:09:14	1470153
42	27.26	ISE	16:09:14	1470149
156	27.26	ISE	16:09:14	1470129
710	27.24	ISE	16:09:20	1470644
206	27.24	ISE	16:10:16	1473727
192	27.24	ISE	16:10:16	1473694
332	27.24	ISE	16:10:16	1473676
6	27.26	ISE	16:11:29	1477967
46	27.26	ISE	16:11:29	1477965
8	27.26	ISE	16:11:29	1477963
47	27.26	ISE	16:11:29	1477961
7	27.26	ISE	16:11:29	1477959
10	27.26	ISE	16:11:29	1477957
107	27.26	ISE	16:11:29	1477955
279	27.26	ISE	16:11:33	1478271
30	27.26	ISE	16:11:33	1478258
191	27.26	ISE	16:11:33	1478256
6	27.26	ISE	16:11:33	1478254
500	27.27	ISE	16:11:55	1479277
8	27.27	ISE	16:12:13	1480619
311	27.29	ISE	16:12:34	1481934
160	27.30	ISE	16:12:52	1483031
160	27.30	ISE	16:13:15	1484132
500	27.30	ISE	16:13:41	1485272
504	27.30	ISE	16:13:41	1485252
11	27.30	ISE	16:13:41	1485249
259	27.30	ISE	16:13:41	1485247
730	27.30	ISE	16:13:41	1485245
400	27.30	ISE	16:13:41	1485243
425	27.30	ISE	16:13:41	1485241
157	27.30	ISE	16:13:42	1485347
513	27.29	ISE	16:13:47	1485688
367	27.29	ISE	16:13:47	1485685
487	27.27	ISE	16:14:38	1488361
203	27.27	ISE	16:14:38	1488359
454	27.27	ISE	16:15:02	1489957

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSFKKDDOBDDCKD

Related Shares:

FTSE 100 Latest

Value8,445.46

Change116.86