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

15th Oct 2018 07:00

RNS Number : 9602D

CRH PLC

15 October 2018

15th October 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th 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:	373,500	365,500
Highest price paid per share:	GBp 2,331.0000	€26.5900
Lowest price paid per share:	GBp 2,305.0000	€26.3000
Volume weighted average price paid:	GBp 2,318.3519	€26.4603

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 21,222,914 of its ordinary shares in treasury and will have 822,167,424 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	2,318.3519	373,500
Euronext Dublin		EUR	26.4603	365,500

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
126	2,315	LSE	08:25:40	857512
200	2,315	LSE	08:25:40	857510
265	2,315	LSE	08:25:40	857508
200	2,315	LSE	08:25:40	857506
873	2,315	LSE	08:25:40	857476
200	2,320	LSE	08:27:58	862316
250	2,320	LSE	08:27:58	862314
200	2,320	LSE	08:27:58	862312
200	2,320	LSE	08:28:03	862483
250	2,320	LSE	08:28:03	862481
302	2,320	LSE	08:28:03	862487
276	2,320	LSE	08:28:03	862485
200	2,320	LSE	08:28:03	862479
356	2,319	LSE	08:29:24	865250
64	2,319	LSE	08:29:24	865248
736	2,319	LSE	08:29:24	865246
319	2,318	LSE	08:30:07	866817
47	2,318	LSE	08:30:07	866815
400	2,318	LSE	08:30:07	866813
134	2,318	LSE	08:30:07	866811
250	2,318	LSE	08:30:12	867092
200	2,320	LSE	08:30:59	868503
114	2,320	LSE	08:30:59	868505
414	2,320	LSE	08:30:59	868501
250	2,320	LSE	08:30:59	868497
200	2,320	LSE	08:30:59	868495
210	2,320	LSE	08:30:59	868499
705	2,320	LSE	08:30:59	868493
203	2,319	LSE	08:31:03	868676
744	2,319	LSE	08:31:22	869412
587	2,319	LSE	08:31:22	869410
1,031	2,318	LSE	08:31:53	870306
655	2,321	LSE	08:33:07	872902
404	2,321	LSE	08:33:07	872900
200	2,321	LSE	08:33:07	872896
250	2,321	LSE	08:33:07	872898
250	2,321	LSE	08:33:07	872894
250	2,321	LSE	08:33:07	872892
200	2,321	LSE	08:33:07	872890
567	2,321	LSE	08:33:07	872888
200	2,321	LSE	08:33:07	872886
100	2,321	LSE	08:33:07	872884
30	2,321	LSE	08:33:07	872882
250	2,320	LSE	08:33:12	873278
200	2,320	LSE	08:33:12	873276
732	2,320	LSE	08:33:12	873274
200	2,320	LSE	08:33:12	873272
454	2,320	LSE	08:33:12	873270
244	2,320	LSE	08:33:12	873268
56	2,320	LSE	08:33:33	874151
741	2,320	LSE	08:33:33	874149
748	2,320	LSE	08:33:33	874147
778	2,319	LSE	08:34:21	876467
856	2,318	LSE	08:34:24	876573
829	2,318	LSE	08:36:33	881007
712	2,318	LSE	08:36:33	881005
879	2,317	LSE	08:36:44	881486
710	2,316	LSE	08:37:02	882091
722	2,315	LSE	08:37:03	882118
202	2,315	LSE	08:37:06	882269
205	2,315	LSE	08:37:17	882684
196	2,315	LSE	08:37:27	883145
221	2,316	LSE	08:38:06	884733
533	2,316	LSE	08:38:06	884731
48	2,316	LSE	08:38:06	884729
180	2,316	LSE	08:38:06	884727
250	2,316	LSE	08:38:21	885279
100	2,316	LSE	08:38:21	885277
250	2,316	LSE	08:38:21	885274
200	2,316	LSE	08:38:21	885272
10	2,316	LSE	08:38:59	886256
500	2,316	LSE	08:38:59	886254
250	2,316	LSE	08:38:59	886252
789	2,316	LSE	08:38:59	886239
709	2,316	LSE	08:38:59	886241
745	2,316	LSE	08:39:20	886944
728	2,315	LSE	08:39:34	887460
443	2,319	LSE	08:41:18	890973
200	2,319	LSE	08:41:18	890971
84	2,319	LSE	08:41:18	890969
80	2,321	LSE	08:44:00	895589
510	2,321	LSE	08:44:00	895587
38	2,321	LSE	08:44:00	895585
200	2,321	LSE	08:44:00	895583
150	2,320	LSE	08:44:08	895808
200	2,320	LSE	08:44:08	895810
531	2,320	LSE	08:44:08	895812
491	2,319	LSE	08:45:33	898444
748	2,319	LSE	08:45:44	898985
61	2,319	LSE	08:45:44	898983
582	2,319	LSE	08:45:44	898981
70	2,319	LSE	08:46:52	901097
491	2,319	LSE	08:46:52	901095
296	2,319	LSE	08:46:52	901093
249	2,320	LSE	08:47:23	902077
200	2,320	LSE	08:47:23	902075
250	2,320	LSE	08:47:23	902073
77	2,320	LSE	08:47:32	902328
250	2,320	LSE	08:47:32	902322
200	2,320	LSE	08:47:32	902326
250	2,320	LSE	08:47:32	902324
694	2,319	LSE	08:49:15	905661
1,176	2,319	LSE	08:49:15	905659
317	2,318	LSE	08:50:00	907059
250	2,318	LSE	08:50:00	907056
200	2,318	LSE	08:50:00	907054
729	2,318	LSE	08:50:00	907016
250	2,320	LSE	08:50:47	908880
250	2,320	LSE	08:50:52	909064
200	2,320	LSE	08:50:52	909062
547	2,319	LSE	08:51:27	910149
681	2,319	LSE	08:51:27	910147
410	2,319	LSE	08:51:27	910151
310	2,319	LSE	08:52:46	912834
208	2,319	LSE	08:52:57	913135
825	2,319	LSE	08:54:00	914876
313	2,319	LSE	08:54:00	914874
533	2,319	LSE	08:54:00	914872
1,644	2,319	LSE	08:54:00	914870
242	2,319	LSE	08:54:00	914868
68	2,319	LSE	08:54:14	915671
192	2,319	LSE	08:54:24	916055
156	2,319	LSE	08:54:48	916898
117	2,319	LSE	08:55:33	918506
818	2,319	LSE	08:55:33	918510
878	2,319	LSE	08:55:33	918508
673	2,319	LSE	08:55:33	918501
10	2,319	LSE	08:55:33	918499
73	2,319	LSE	08:55:33	918497
338	2,319	LSE	08:55:33	918493
195	2,319	LSE	08:55:35	918596
156	2,319	LSE	08:55:35	918592
130	2,319	LSE	08:55:59	919401
20	2,319	LSE	08:55:59	919399
650	2,319	LSE	08:55:59	919397
170	2,319	LSE	08:55:59	919395
104	2,319	LSE	08:55:59	919393
569	2,319	LSE	08:55:59	919390
800	2,319	LSE	08:56:01	919460
86	2,319	LSE	08:56:01	919458
711	2,319	LSE	08:56:01	919448
711	2,319	LSE	08:56:43	920778
200	2,319	LSE	08:57:38	922622
260	2,319	LSE	08:57:41	922712
250	2,319	LSE	08:57:41	922710
250	2,319	LSE	08:57:41	922714
797	2,318	LSE	08:58:22	924025
711	2,318	LSE	08:58:22	924023
128	2,318	LSE	08:58:22	924021
250	2,321	LSE	08:59:33	926890
594	2,321	LSE	08:59:33	926888
200	2,321	LSE	08:59:33	926882
647	2,320	LSE	08:59:41	927311
99	2,320	LSE	08:59:41	927309
720	2,320	LSE	08:59:41	927307
64	2,320	LSE	09:00:04	928137
464	2,320	LSE	09:00:04	928038
148	2,320	LSE	09:00:04	928040
211	2,320	LSE	09:00:04	928017
103	2,320	LSE	09:00:04	928015
449	2,320	LSE	09:00:04	928013
25	2,320	LSE	09:00:05	928161
173	2,320	LSE	09:00:05	928159
205	2,320	LSE	09:00:09	928313
203	2,320	LSE	09:01:18	930133
15	2,320	LSE	09:02:34	932102
171	2,320	LSE	09:02:34	932100
99	2,320	LSE	09:02:34	932096
83	2,320	LSE	09:02:37	932141
491	2,320	LSE	09:02:45	932400
200	2,320	LSE	09:02:45	932398
125	2,320	LSE	09:02:45	932402
491	2,320	LSE	09:02:45	932394
213	2,320	LSE	09:02:45	932396
102	2,320	LSE	09:04:21	935143
409	2,320	LSE	09:04:21	935141
200	2,320	LSE	09:04:21	935139
731	2,320	LSE	09:04:21	935137
808	2,320	LSE	09:06:22	938559
682	2,318	LSE	09:08:28	943518
309	2,318	LSE	09:10:11	946182
518	2,318	LSE	09:10:11	946180
478	2,317	LSE	09:10:26	946587
200	2,317	LSE	09:10:26	946585
200	2,316	LSE	09:11:39	948544
632	2,316	LSE	09:12:08	949098
767	2,315	LSE	09:12:18	949366
486	2,315	LSE	09:12:24	949484
200	2,315	LSE	09:12:24	949482
105	2,315	LSE	09:12:24	949480
155	2,315	LSE	09:14:14	952349
200	2,315	LSE	09:14:14	952347
314	2,315	LSE	09:14:14	952345
662	2,313	LSE	09:15:14	953907
6	2,313	LSE	09:15:14	953905
459	2,312	LSE	09:15:19	954128
804	2,312	LSE	09:15:27	954262
25	2,312	LSE	09:15:27	954260
259	2,312	LSE	09:15:27	954258
728	2,311	LSE	09:15:40	954543
164	2,311	LSE	09:15:40	954541
674	2,310	LSE	09:16:03	955210
1,073	2,310	LSE	09:16:04	955249
43	2,309	LSE	09:16:31	956184
250	2,309	LSE	09:16:39	956364
200	2,309	LSE	09:16:39	956362
819	2,309	LSE	09:16:39	956354
166	2,309	LSE	09:16:39	956352
200	2,309	LSE	09:16:39	956350
400	2,309	LSE	09:16:39	956348
922	2,308	LSE	09:17:02	956910
841	2,308	LSE	09:18:16	958616
47	2,309	LSE	09:19:24	960169
250	2,309	LSE	09:19:24	960171
200	2,309	LSE	09:19:24	960173
253	2,309	LSE	09:19:24	960175
627	2,310	LSE	09:20:40	962453
214	2,310	LSE	09:20:40	962451
200	2,310	LSE	09:20:40	962449
206	2,309	LSE	09:20:51	962797
250	2,313	LSE	09:21:53	964599
250	2,313	LSE	09:21:53	964597
578	2,313	LSE	09:21:53	964595
902	2,313	LSE	09:22:09	965018
156	2,312	LSE	09:22:13	965099
800	2,312	LSE	09:22:22	965342
533	2,312	LSE	09:22:22	965340
733	2,311	LSE	09:22:36	965905
312	2,310	LSE	09:22:38	966071
182	2,310	LSE	09:22:38	966069
277	2,310	LSE	09:22:38	966073
53	2,309	LSE	09:23:09	966712
761	2,309	LSE	09:23:09	966710
780	2,309	LSE	09:24:13	968136
608	2,309	LSE	09:24:13	968131
171	2,309	LSE	09:24:13	968129
257	2,309	LSE	09:26:59	972021
250	2,309	LSE	09:26:59	972019
200	2,309	LSE	09:26:59	972017
799	2,309	LSE	09:26:59	972008
202	2,310	LSE	09:29:10	975077
522	2,310	LSE	09:30:07	976617
807	2,309	LSE	09:30:08	976654
801	2,307	LSE	09:31:53	978836
728	2,307	LSE	09:33:19	981113
464	2,306	LSE	09:33:26	981389
330	2,306	LSE	09:33:26	981387
240	2,305	LSE	09:33:43	981818
212	2,305	LSE	09:33:45	981847
98	2,305	LSE	09:34:01	982145
151	2,305	LSE	09:35:39	984028
288	2,307	LSE	09:36:51	985795
83	2,307	LSE	09:36:52	985853
678	2,307	LSE	09:36:53	985876
14	2,307	LSE	09:36:53	985874
392	2,307	LSE	09:36:53	985872
33	2,307	LSE	09:36:53	985870
681	2,307	LSE	09:37:44	987433
416	2,306	LSE	09:37:45	987453
418	2,306	LSE	09:37:45	987451
686	2,305	LSE	09:37:56	987697
200	2,308	LSE	09:39:52	990612
250	2,308	LSE	09:39:52	990610
100	2,308	LSE	09:39:52	990608
604	2,308	LSE	09:39:52	990606
782	2,307	LSE	09:40:14	991129
840	2,307	LSE	09:40:14	991127
765	2,307	LSE	09:41:17	992302
338	2,308	LSE	09:42:31	994026
200	2,308	LSE	09:42:31	994024
230	2,308	LSE	09:42:31	994022
655	2,307	LSE	09:43:13	995015
281	2,307	LSE	09:43:13	995013
115	2,308	LSE	09:45:21	998054
200	2,308	LSE	09:45:21	998052
200	2,308	LSE	09:45:21	998050
1,040	2,308	LSE	09:45:21	998048
595	2,308	LSE	09:45:54	998948
200	2,308	LSE	09:45:54	998946
598	2,309	LSE	09:46:54	1000371
250	2,309	LSE	09:46:54	1000369
510	2,309	LSE	09:46:54	1000359
202	2,309	LSE	09:46:54	1000357
670	2,308	LSE	09:47:02	1000794
778	2,307	LSE	09:48:53	1003891
824	2,307	LSE	09:49:45	1005379
250	2,306	LSE	09:49:48	1005482
595	2,306	LSE	09:49:48	1005477
230	2,306	LSE	09:49:48	1005457
250	2,315	LSE	09:52:51	1009768
680	2,314	LSE	09:52:52	1009780
865	2,314	LSE	09:52:52	1009778
617	2,313	LSE	09:53:28	1010486
596	2,313	LSE	09:53:28	1010484
204	2,313	LSE	09:53:28	1010482
99	2,313	LSE	09:53:28	1010480
91	2,313	LSE	09:53:28	1010478
250	2,313	LSE	09:53:48	1010922
20	2,315	LSE	09:55:10	1012673
157	2,315	LSE	09:55:10	1012671
114	2,315	LSE	09:55:10	1012669
250	2,315	LSE	09:55:10	1012667
200	2,315	LSE	09:55:10	1012665
250	2,315	LSE	09:55:10	1012663
201	2,315	LSE	09:55:10	1012659
480	2,315	LSE	09:55:10	1012661
132	2,315	LSE	09:55:10	1012657
539	2,315	LSE	09:55:10	1012655
813	2,314	LSE	09:55:35	1013118
315	2,316	LSE	09:56:57	1014714
250	2,316	LSE	09:56:57	1014712
200	2,316	LSE	09:56:57	1014710
408	2,315	LSE	09:57:26	1015372
376	2,315	LSE	09:57:26	1015370
19	2,314	LSE	09:58:23	1016703
476	2,314	LSE	09:58:23	1016699
329	2,314	LSE	09:58:23	1016701
816	2,315	LSE	10:00:29	1019755
821	2,314	LSE	10:02:27	1022188
688	2,313	LSE	10:03:01	1022841
170	2,314	LSE	10:05:02	1026239
665	2,314	LSE	10:05:02	1026225
51	2,314	LSE	10:05:02	1026223
663	2,314	LSE	10:05:58	1027596
98	2,314	LSE	10:05:58	1027594
683	2,313	LSE	10:08:04	1030389
197	2,314	LSE	10:11:36	1035407
28	2,314	LSE	10:12:01	1035797
90	2,314	LSE	10:12:01	1035787
152	2,314	LSE	10:12:01	1035789
595	2,314	LSE	10:12:01	1035785
682	2,314	LSE	10:12:01	1035783
100	2,315	LSE	10:14:16	1038516
116	2,315	LSE	10:14:16	1038514
188	2,315	LSE	10:14:16	1038512
580	2,315	LSE	10:14:16	1038510
100	2,315	LSE	10:14:16	1038508
799	2,315	LSE	10:14:16	1038506
707	2,315	LSE	10:14:16	1038504
46	2,315	LSE	10:14:16	1038502
697	2,315	LSE	10:14:33	1038907
100	2,315	LSE	10:15:10	1039528
250	2,315	LSE	10:15:10	1039530
189	2,315	LSE	10:15:10	1039532
168	2,315	LSE	10:15:10	1039534
61	2,317	LSE	10:17:26	1041712
518	2,317	LSE	10:17:26	1041710
190	2,317	LSE	10:17:26	1041708
705	2,318	LSE	10:19:33	1043901
745	2,318	LSE	10:19:33	1043899
117	2,317	LSE	10:20:23	1045135
250	2,317	LSE	10:20:23	1045133
250	2,317	LSE	10:20:23	1045131
50	2,317	LSE	10:20:23	1045129
100	2,317	LSE	10:20:23	1045126
915	2,317	LSE	10:20:23	1045103
9	2,316	LSE	10:21:31	1046835
690	2,316	LSE	10:21:31	1046837
781	2,315	LSE	10:21:52	1047288
786	2,316	LSE	10:24:53	1051238
651	2,316	LSE	10:26:20	1056409
100	2,316	LSE	10:26:20	1056407
348	2,316	LSE	10:26:20	1056398
347	2,316	LSE	10:26:20	1056396
69	2,316	LSE	10:29:24	1061668
760	2,316	LSE	10:29:24	1061666
698	2,316	LSE	10:32:33	1064799
222	2,316	LSE	10:35:05	1068168
250	2,316	LSE	10:35:05	1068166
100	2,316	LSE	10:35:05	1068162
250	2,316	LSE	10:35:05	1068164
582	2,316	LSE	10:35:05	1068160
177	2,316	LSE	10:35:05	1068158
796	2,317	LSE	10:36:06	1070135
699	2,318	LSE	10:38:06	1072247
1,040	2,320	LSE	10:41:07	1075961
250	2,320	LSE	10:41:07	1075959
1,553	2,320	LSE	10:41:07	1075957
737	2,327	LSE	10:43:01	1078687
689	2,327	LSE	10:43:01	1078685
808	2,326	LSE	10:43:06	1078818
807	2,326	LSE	10:43:06	1078816
1	2,325	LSE	10:43:09	1078929
936	2,325	LSE	10:43:09	1078931
19	2,324	LSE	10:43:27	1079632
618	2,324	LSE	10:43:36	1079828
81	2,324	LSE	10:43:36	1079826
358	2,323	LSE	10:43:53	1080227
317	2,323	LSE	10:43:53	1080225
828	2,319	LSE	10:45:26	1082241
15	2,319	LSE	10:49:59	1088200
800	2,319	LSE	10:49:59	1088198
338	2,315	LSE	10:51:29	1090439
400	2,315	LSE	10:51:29	1090437
54	2,315	LSE	10:51:29	1090435
510	2,314	LSE	10:53:14	1092966
169	2,314	LSE	10:53:29	1093309
240	2,314	LSE	10:53:44	1093564
278	2,314	LSE	10:53:44	1093566
195	2,314	LSE	10:53:44	1093562
126	2,316	LSE	10:57:10	1098055
390	2,316	LSE	10:57:10	1098053
250	2,316	LSE	10:57:10	1098051
100	2,316	LSE	10:57:10	1098049
692	2,316	LSE	10:57:10	1098047
194	2,316	LSE	10:58:55	1100507
550	2,316	LSE	10:58:59	1100605
336	2,317	LSE	11:00:03	1101998
270	2,317	LSE	11:00:03	1101996
100	2,317	LSE	11:00:03	1101994
574	2,317	LSE	11:00:03	1101991
194	2,317	LSE	11:00:03	1101989
426	2,318	LSE	11:01:46	1103890
246	2,318	LSE	11:01:46	1103888
246	2,318	LSE	11:01:46	1103882
240	2,318	LSE	11:01:46	1103880
284	2,318	LSE	11:01:46	1103871
95	2,317	LSE	11:04:00	1106023
650	2,317	LSE	11:04:03	1106099
515	2,316	LSE	11:04:53	1106805
286	2,316	LSE	11:04:53	1106803
106	2,316	LSE	11:07:33	1108886
389	2,316	LSE	11:07:33	1108884
282	2,316	LSE	11:07:33	1108882
607	2,315	LSE	11:07:56	1109219
196	2,315	LSE	11:07:56	1109217
250	2,315	LSE	11:09:31	1110732
100	2,315	LSE	11:09:31	1110730
672	2,315	LSE	11:09:31	1110728
725	2,314	LSE	11:11:49	1112567
250	2,316	LSE	11:14:47	1115525
200	2,316	LSE	11:14:47	1115523
152	2,316	LSE	11:14:47	1115519
100	2,316	LSE	11:14:47	1115517
250	2,316	LSE	11:14:47	1115515
1,007	2,316	LSE	11:14:47	1115505
77	2,315	LSE	11:14:51	1115631
465	2,315	LSE	11:14:51	1115633
536	2,315	LSE	11:14:51	1115629
193	2,315	LSE	11:14:51	1115627
340	2,315	LSE	11:15:18	1115980
696	2,311	LSE	11:20:21	1120141
698	2,308	LSE	11:22:44	1122956
100	2,309	LSE	11:27:55	1127993
790	2,309	LSE	11:27:55	1127983
100	2,309	LSE	11:27:55	1127979
758	2,309	LSE	11:27:55	1127971
738	2,308	LSE	11:28:20	1128510
739	2,309	LSE	11:30:55	1131046
718	2,312	LSE	11:37:04	1136919
660	2,314	LSE	11:39:22	1139124
167	2,314	LSE	11:39:22	1139126
705	2,314	LSE	11:41:19	1140529
674	2,313	LSE	11:42:11	1141248
26	2,315	LSE	11:47:10	1145538
694	2,315	LSE	11:47:10	1145536
748	2,314	LSE	11:47:44	1145867
680	2,314	LSE	11:48:37	1146920
753	2,317	LSE	11:52:00	1150129
679	2,318	LSE	11:52:29	1150524
15	2,318	LSE	11:52:29	1150522
18	2,319	LSE	11:53:53	1151694
767	2,319	LSE	11:53:53	1151692
750	2,320	LSE	11:55:46	1153490
783	2,320	LSE	11:58:05	1155684
660	2,319	LSE	11:58:15	1155795
289	2,319	LSE	11:58:15	1155793
407	2,319	LSE	11:58:39	1156112
316	2,319	LSE	11:58:39	1156110
99	2,321	LSE	12:03:08	1160031
100	2,321	LSE	12:03:08	1160029
338	2,321	LSE	12:03:08	1160027
190	2,321	LSE	12:03:08	1160025
35	2,321	LSE	12:03:08	1160023
146	2,321	LSE	12:03:08	1160016
100	2,321	LSE	12:03:08	1160010
379	2,321	LSE	12:03:08	1160012
250	2,321	LSE	12:03:08	1160014
736	2,321	LSE	12:03:08	1160008
760	2,319	LSE	12:03:32	1160577
420	2,318	LSE	12:05:24	1162208
400	2,318	LSE	12:06:26	1162998
795	2,316	LSE	12:07:03	1163517
816	2,316	LSE	12:09:19	1165278
707	2,315	LSE	12:12:11	1167536
670	2,317	LSE	12:14:53	1170061
325	2,318	LSE	12:19:57	1174257
399	2,318	LSE	12:19:57	1174255
590	2,323	LSE	12:24:05	1178112
116	2,323	LSE	12:24:05	1178110
812	2,323	LSE	12:24:46	1178831
226	2,323	LSE	12:30:01	1182930
163	2,323	LSE	12:30:01	1182927
100	2,323	LSE	12:30:01	1182925
250	2,323	LSE	12:30:01	1182923
258	2,323	LSE	12:30:01	1182921
486	2,323	LSE	12:30:01	1182919
771	2,322	LSE	12:32:22	1184585
739	2,323	LSE	12:34:45	1186388
205	2,325	LSE	12:37:58	1188816
500	2,325	LSE	12:37:58	1188818
451	2,324	LSE	12:39:49	1190440
369	2,324	LSE	12:39:49	1190438
697	2,325	LSE	12:42:12	1192407
92	2,326	LSE	12:47:16	1196648
205	2,326	LSE	12:47:16	1196646
200	2,326	LSE	12:47:16	1196644
250	2,326	LSE	12:47:16	1196642
100	2,326	LSE	12:47:16	1196640
366	2,326	LSE	12:47:16	1196638
345	2,326	LSE	12:47:16	1196636
827	2,328	LSE	12:49:25	1198685
802	2,328	LSE	12:49:43	1198855
755	2,327	LSE	12:49:54	1199071
770	2,325	LSE	12:52:17	1201145
183	2,324	LSE	12:52:19	1201211
250	2,324	LSE	12:52:19	1201209
799	2,324	LSE	12:52:19	1201204
384	2,324	LSE	12:52:45	1201659
724	2,323	LSE	12:55:13	1203849
540	2,323	LSE	12:56:14	1204617
247	2,323	LSE	12:56:14	1204615
179	2,326	LSE	13:00:06	1208047
685	2,328	LSE	13:01:34	1209413
92	2,328	LSE	13:01:34	1209411
1,004	2,330	LSE	13:03:29	1211691
32	2,330	LSE	13:03:29	1211689
79	2,330	LSE	13:03:29	1211693
800	2,330	LSE	13:03:29	1211686
680	2,330	LSE	13:03:29	1211684
708	2,330	LSE	13:03:29	1211682
201	2,330	LSE	13:04:25	1212648
390	2,330	LSE	13:04:25	1212646
89	2,330	LSE	13:04:25	1212644
825	2,329	LSE	13:04:47	1212979
787	2,329	LSE	13:05:36	1213706
808	2,329	LSE	13:08:47	1216443
735	2,329	LSE	13:09:25	1217126
328	2,329	LSE	13:09:25	1217113
428	2,329	LSE	13:09:25	1217111
483	2,329	LSE	13:10:30	1218311
325	2,329	LSE	13:10:30	1218309
118	2,327	LSE	13:18:55	1226215
398	2,327	LSE	13:18:56	1226236
201	2,327	LSE	13:18:56	1226234
671	2,326	LSE	13:21:03	1228460
114	2,325	LSE	13:27:02	1234553
250	2,325	LSE	13:27:02	1234551
340	2,325	LSE	13:27:02	1234549
100	2,325	LSE	13:27:02	1234547
494	2,325	LSE	13:27:02	1234545
184	2,325	LSE	13:27:02	1234543
757	2,327	LSE	13:32:21	1240647
533	2,326	LSE	13:33:23	1242282
206	2,326	LSE	13:33:23	1242280
3	2,326	LSE	13:33:23	1242278
301	2,329	LSE	13:34:59	1244324
181	2,329	LSE	13:34:59	1244322
300	2,329	LSE	13:34:59	1244320
24	2,329	LSE	13:34:59	1244318
134	2,330	LSE	13:36:41	1246179
100	2,330	LSE	13:36:41	1246177
763	2,330	LSE	13:36:41	1246169
790	2,331	LSE	13:39:30	1249277
814	2,331	LSE	13:40:08	1249878
56	2,331	LSE	13:40:53	1250638
270	2,331	LSE	13:40:53	1250636
250	2,331	LSE	13:40:53	1250634
100	2,331	LSE	13:40:53	1250632
669	2,331	LSE	13:40:53	1250628
26	2,327	LSE	13:42:30	1252583
250	2,327	LSE	13:42:30	1252581
100	2,327	LSE	13:42:30	1252575
159	2,327	LSE	13:42:30	1252577
250	2,327	LSE	13:42:30	1252579
806	2,327	LSE	13:44:57	1255590
100	2,328	LSE	13:47:04	1258028
29	2,328	LSE	13:47:04	1258026
625	2,328	LSE	13:47:19	1258468
14	2,327	LSE	13:47:38	1258800
522	2,327	LSE	13:47:38	1258798
291	2,327	LSE	13:47:38	1258796
751	2,325	LSE	13:49:40	1261062
826	2,325	LSE	13:52:08	1264111
688	2,326	LSE	13:56:58	1269257
810	2,325	LSE	13:58:10	1270560
787	2,323	LSE	14:00:35	1273296
70	2,324	LSE	14:07:24	1281444
1,065	2,324	LSE	14:07:24	1281442
797	2,325	LSE	14:07:24	1281433
725	2,325	LSE	14:07:24	1281431
722	2,325	LSE	14:07:24	1281429
720	2,323	LSE	14:13:51	1288617
764	2,323	LSE	14:13:51	1288615
745	2,323	LSE	14:13:51	1288613
200	2,322	LSE	14:15:12	1290177
250	2,322	LSE	14:15:12	1290179
201	2,322	LSE	14:15:12	1290181
250	2,322	LSE	14:15:12	1290183
60	2,322	LSE	14:15:12	1290185
815	2,322	LSE	14:15:12	1290175
343	2,322	LSE	14:15:12	1290173
758	2,321	LSE	14:15:40	1290696
714	2,321	LSE	14:17:03	1292327
656	2,320	LSE	14:19:00	1294527
100	2,320	LSE	14:19:00	1294525
198	2,319	LSE	14:20:48	1296374
168	2,319	LSE	14:20:48	1296372
260	2,319	LSE	14:20:48	1296370
200	2,319	LSE	14:20:48	1296368
358	2,319	LSE	14:20:48	1296343
408	2,319	LSE	14:20:48	1296341
481	2,318	LSE	14:24:23	1300846
262	2,318	LSE	14:24:23	1300848
818	2,318	LSE	14:26:35	1304041
741	2,317	LSE	14:26:52	1304477
32	2,317	LSE	14:26:52	1304475
242	2,316	LSE	14:27:15	1305208
493	2,316	LSE	14:27:15	1305206
6	2,318	LSE	14:29:31	1308458
250	2,318	LSE	14:29:31	1308456
152	2,318	LSE	14:29:31	1308454
250	2,318	LSE	14:29:31	1308452
200	2,318	LSE	14:29:31	1308450
760	2,318	LSE	14:29:31	1308448
250	2,319	LSE	14:30:15	1313154
200	2,319	LSE	14:30:15	1313156
135	2,319	LSE	14:30:15	1313158
126	2,319	LSE	14:30:15	1313160
684	2,319	LSE	14:30:15	1313145
694	2,320	LSE	14:31:47	1318227
746	2,319	LSE	14:32:42	1320776
149	2,319	LSE	14:32:42	1320774
250	2,321	LSE	14:33:48	1323816
161	2,321	LSE	14:33:48	1323814
160	2,321	LSE	14:33:48	1323812
726	2,320	LSE	14:33:54	1324161
762	2,320	LSE	14:33:54	1324159
816	2,319	LSE	14:35:08	1327912
200	2,319	LSE	14:35:08	1327900
250	2,319	LSE	14:35:08	1327902
430	2,319	LSE	14:35:08	1327904
140	2,319	LSE	14:35:08	1327906
131	2,319	LSE	14:35:08	1327898
730	2,319	LSE	14:35:08	1327896
695	2,317	LSE	14:36:35	1332043
137	2,317	LSE	14:36:35	1332041
211	2,317	LSE	14:36:35	1332039
400	2,317	LSE	14:36:35	1332037
92	2,317	LSE	14:36:35	1332035
741	2,317	LSE	14:38:54	1337393
692	2,317	LSE	14:39:35	1339514
913	2,316	LSE	14:39:56	1340346
752	2,315	LSE	14:40:02	1340566
811	2,315	LSE	14:41:35	1344197
723	2,315	LSE	14:42:21	1345949
708	2,315	LSE	14:43:37	1348480
183	2,315	LSE	14:44:13	1349748
300	2,315	LSE	14:44:13	1349746
752	2,315	LSE	14:44:13	1349743
775	2,315	LSE	14:45:32	1353497
765	2,315	LSE	14:45:55	1354391
727	2,316	LSE	14:47:44	1358944
201	2,316	LSE	14:47:44	1358942
509	2,316	LSE	14:47:44	1358940
795	2,316	LSE	14:48:36	1360793
796	2,316	LSE	14:49:33	1362797
689	2,316	LSE	14:49:33	1362795
454	2,317	LSE	14:50:05	1364299
279	2,317	LSE	14:50:05	1364301
93	2,317	LSE	14:50:05	1364303
213	2,318	LSE	14:51:10	1367169
200	2,318	LSE	14:51:10	1367166
830	2,318	LSE	14:51:10	1367148
799	2,317	LSE	14:51:33	1368498
210	2,317	LSE	14:53:11	1371818
772	2,317	LSE	14:53:11	1371804
734	2,318	LSE	14:54:28	1374464
119	2,318	LSE	14:54:28	1374426
628	2,318	LSE	14:54:28	1374424
699	2,319	LSE	14:56:03	1377951
717	2,319	LSE	14:56:40	1379708
726	2,319	LSE	14:59:19	1385509
569	2,319	LSE	14:59:19	1385513
160	2,319	LSE	14:59:19	1385511
80	2,321	LSE	15:00:04	1387683
250	2,321	LSE	15:00:04	1387685
147	2,321	LSE	15:00:04	1387687
335	2,320	LSE	15:00:25	1388716
750	2,320	LSE	15:00:25	1388714
138	2,319	LSE	15:01:00	1389913
155	2,319	LSE	15:01:00	1389911
229	2,319	LSE	15:01:00	1389909
420	2,319	LSE	15:01:00	1389907
211	2,319	LSE	15:01:00	1389905
595	2,319	LSE	15:01:00	1389903
217	2,322	LSE	15:03:01	1394286
329	2,323	LSE	15:03:26	1395418
414	2,323	LSE	15:03:41	1395913
200	2,323	LSE	15:03:41	1395917
200	2,323	LSE	15:03:41	1395915
171	2,323	LSE	15:04:00	1396556
200	2,323	LSE	15:04:00	1396554
418	2,323	LSE	15:04:00	1396552
996	2,324	LSE	15:05:03	1398741
92	2,323	LSE	15:05:30	1399991
589	2,323	LSE	15:05:30	1399989
734	2,323	LSE	15:05:30	1399987
998	2,322	LSE	15:06:21	1401706
1,009	2,321	LSE	15:06:43	1402579
825	2,320	LSE	15:07:04	1403696
731	2,319	LSE	15:07:27	1404478
363	2,318	LSE	15:07:44	1405104
355	2,318	LSE	15:07:44	1405101
200	2,322	LSE	15:09:46	1409635
250	2,322	LSE	15:09:57	1410061
390	2,322	LSE	15:09:57	1410059
673	2,321	LSE	15:09:59	1410141
727	2,321	LSE	15:09:59	1410139
99	2,321	LSE	15:09:59	1410137
477	2,321	LSE	15:10:43	1411688
200	2,321	LSE	15:10:43	1411686
756	2,321	LSE	15:10:43	1411680
688	2,320	LSE	15:11:21	1413518
338	2,320	LSE	15:12:40	1416376
200	2,320	LSE	15:12:40	1416374
200	2,320	LSE	15:12:40	1416367
787	2,320	LSE	15:12:40	1416359
679	2,319	LSE	15:13:21	1417851
841	2,318	LSE	15:14:44	1421011
752	2,317	LSE	15:15:47	1423348
852	2,318	LSE	15:17:04	1426616
397	2,318	LSE	15:17:04	1426614
272	2,318	LSE	15:17:04	1426612
963	2,319	LSE	15:17:53	1428735
855	2,318	LSE	15:18:29	1430516
843	2,317	LSE	15:19:19	1433010
200	2,317	LSE	15:20:01	1435146
218	2,317	LSE	15:20:01	1435142
266	2,317	LSE	15:20:01	1435140
198	2,317	LSE	15:20:01	1435138
832	2,318	LSE	15:21:10	1437990
24	2,317	LSE	15:21:17	1438442
200	2,317	LSE	15:21:17	1438440
753	2,317	LSE	15:21:17	1438420
266	2,317	LSE	15:21:17	1438380
726	2,317	LSE	15:22:24	1442007
162	2,316	LSE	15:23:47	1445252
400	2,316	LSE	15:23:47	1445250
200	2,316	LSE	15:23:47	1445248
824	2,316	LSE	15:23:47	1445246
173	2,316	LSE	15:23:47	1445244
645	2,316	LSE	15:23:47	1445242
701	2,316	LSE	15:24:24	1447098
413	2,315	LSE	15:24:40	1448134
390	2,315	LSE	15:24:40	1448132
770	2,314	LSE	15:25:21	1450681
761	2,313	LSE	15:28:25	1458993
809	2,313	LSE	15:28:25	1458995
368	2,315	LSE	15:29:51	1462290
174	2,315	LSE	15:29:51	1462288
380	2,315	LSE	15:29:51	1462286
735	2,315	LSE	15:29:51	1462280
643	2,314	LSE	15:31:39	1466661
100	2,314	LSE	15:31:39	1466659
200	2,314	LSE	15:31:39	1466657
676	2,314	LSE	15:31:39	1466655
741	2,313	LSE	15:32:22	1468844
670	2,314	LSE	15:33:41	1472072
824	2,313	LSE	15:34:21	1473572
806	2,314	LSE	15:35:08	1475392
733	2,316	LSE	15:36:45	1479302
198	2,316	LSE	15:36:45	1479304
521	2,316	LSE	15:37:05	1480028
245	2,316	LSE	15:37:05	1480026
241	2,318	LSE	15:38:22	1483083
250	2,318	LSE	15:38:22	1483081
200	2,318	LSE	15:38:22	1483079
492	2,317	LSE	15:38:40	1483663
300	2,317	LSE	15:38:40	1483661
200	2,316	LSE	15:39:50	1485880
193	2,316	LSE	15:39:50	1485882
200	2,316	LSE	15:39:50	1485884
250	2,316	LSE	15:39:50	1485886
62	2,316	LSE	15:39:50	1485888
201	2,316	LSE	15:39:50	1485878
584	2,316	LSE	15:39:50	1485873
266	2,316	LSE	15:39:50	1485871
119	2,316	LSE	15:39:50	1485869
357	2,315	LSE	15:40:42	1487609
319	2,315	LSE	15:40:42	1487607
516	2,314	LSE	15:41:20	1489108
308	2,314	LSE	15:41:20	1489106
734	2,314	LSE	15:42:10	1490941
146	2,318	LSE	15:43:45	1494784
800	2,318	LSE	15:43:45	1494782
128	2,318	LSE	15:43:45	1494780
221	2,318	LSE	15:44:50	1496595
200	2,318	LSE	15:44:50	1496593
229	2,318	LSE	15:45:16	1497584
213	2,318	LSE	15:45:16	1497582
200	2,318	LSE	15:45:16	1497580
750	2,318	LSE	15:45:16	1497566
574	2,318	LSE	15:45:16	1497563
414	2,321	LSE	15:46:24	1499936
1,055	2,322	LSE	15:47:10	1501599
108	2,322	LSE	15:47:10	1501597
331	2,322	LSE	15:47:42	1502692
200	2,322	LSE	15:47:42	1502690
760	2,321	LSE	15:48:17	1503982
925	2,321	LSE	15:48:17	1503980
336	2,320	LSE	15:48:24	1504546
328	2,320	LSE	15:48:24	1504543
874	2,320	LSE	15:48:24	1504528
153	2,317	LSE	15:49:49	1507883
200	2,317	LSE	15:49:49	1507881
260	2,317	LSE	15:49:49	1507879
208	2,317	LSE	15:49:49	1507877
813	2,317	LSE	15:49:49	1507875
231	2,320	LSE	15:51:24	1511552
574	2,320	LSE	15:51:24	1511550
723	2,320	LSE	15:51:24	1511529
781	2,319	LSE	15:51:38	1512112
567	2,320	LSE	15:52:28	1513708
202	2,320	LSE	15:52:28	1513706
200	2,321	LSE	15:54:29	1517738
530	2,321	LSE	15:54:29	1517742
187	2,321	LSE	15:54:29	1517740
812	2,321	LSE	15:54:29	1517736
749	2,320	LSE	15:54:33	1517990
818	2,323	LSE	15:56:14	1521381
514	2,323	LSE	15:56:54	1522825
459	2,323	LSE	15:56:54	1522823
799	2,323	LSE	15:57:34	1524081
232	2,326	LSE	15:59:16	1527780
1,193	2,326	LSE	15:59:16	1527778
267	2,326	LSE	15:59:16	1527776
141	2,326	LSE	15:59:16	1527774
142	2,325	LSE	15:59:54	1529665
274	2,325	LSE	15:59:54	1529667
410	2,325	LSE	15:59:54	1529669
500	2,325	LSE	15:59:54	1529663
439	2,325	LSE	15:59:54	1529661
679	2,326	LSE	16:01:07	1534472
920	2,328	LSE	16:01:55	1536302
200	2,328	LSE	16:02:18	1536995
500	2,328	LSE	16:02:21	1537091
100	2,328	LSE	16:02:21	1537089
721	2,327	LSE	16:02:29	1537428
23	2,327	LSE	16:02:29	1537426
533	2,327	LSE	16:02:29	1537424
115	2,327	LSE	16:02:29	1537422
683	2,326	LSE	16:02:43	1537927
704	2,326	LSE	16:03:40	1539695
678	2,325	LSE	16:04:39	1541493
763	2,324	LSE	16:04:40	1541532
158	2,322	LSE	16:05:34	1544238
827	2,322	LSE	16:05:34	1544205
91	2,323	LSE	16:07:38	1548183
200	2,323	LSE	16:07:38	1548181
115	2,323	LSE	16:07:38	1548179
254	2,323	LSE	16:07:38	1548177
141	2,323	LSE	16:07:38	1548175
250	2,323	LSE	16:07:38	1548162
200	2,323	LSE	16:07:38	1548160
250	2,323	LSE	16:07:38	1548158
254	2,323	LSE	16:07:38	1548156
35	2,323	LSE	16:07:38	1548154
39	2,323	LSE	16:07:38	1548152
250	2,323	LSE	16:07:38	1548143
178	2,323	LSE	16:07:38	1548141
752	2,322	LSE	16:07:57	1548722
765	2,321	LSE	16:09:07	1550828
676	2,321	LSE	16:10:03	1552716
97	2,322	LSE	16:10:17	1553091
572	2,322	LSE	16:10:17	1553089
832	2,322	LSE	16:11:05	1555277
480	2,323	LSE	16:11:33	1556320
7	2,323	LSE	16:11:33	1556318
118	2,324	LSE	16:11:55	1557312
98	2,324	LSE	16:11:55	1557310
360	2,324	LSE	16:11:55	1557308
250	2,324	LSE	16:11:55	1557305
227	2,324	LSE	16:11:55	1557303
144	2,323	LSE	16:12:08	1557801
450	2,324	LSE	16:12:18	1558182
911	2,325	LSE	16:14:15	1562254
271	2,325	LSE	16:14:15	1562252
100	2,325	LSE	16:14:15	1562250
250	2,325	LSE	16:14:15	1562248
271	2,325	LSE	16:14:15	1562246
125	2,325	LSE	16:14:15	1562244
30	2,325	LSE	16:14:15	1562238
105	2,325	LSE	16:14:15	1562236
250	2,325	LSE	16:14:15	1562240
271	2,325	LSE	16:14:15	1562242
375	2,326	LSE	16:14:50	1563713
10	2,326	LSE	16:14:50	1563711
693	2,327	LSE	16:15:03	1564282
730	2,326	LSE	16:15:10	1564530
743	2,326	LSE	16:15:10	1564514
497	2,324	LSE	16:15:36	1565757
292	2,324	LSE	16:15:36	1565755
360	2,323	LSE	16:16:49	1568772
37	2,323	LSE	16:16:49	1568770
250	2,323	LSE	16:16:49	1568768
724	2,322	LSE	16:16:49	1568766
149	2,322	LSE	16:16:49	1568764
250	2,322	LSE	16:16:49	1568762
690	2,322	LSE	16:16:49	1568758
879	2,320	LSE	16:17:11	1569834
340	2,319	LSE	16:17:35	1570974
178	2,319	LSE	16:17:56	1572008
1,080	2,320	LSE	16:17:59	1572112
475	2,320	LSE	16:18:06	1572494

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
842	26.44	ISE	08:25:43	857736
167	26.44	ISE	08:25:43	857734
864	26.44	ISE	08:25:43	857728
157	26.49	ISE	08:30:07	866856
229	26.49	ISE	08:30:07	866854
591	26.49	ISE	08:30:07	866852
628	26.49	ISE	08:30:07	866842
708	26.49	ISE	08:30:07	866840
306	26.49	ISE	08:30:07	866838
200	26.49	ISE	08:30:07	866836
385	26.49	ISE	08:30:07	866819
255	26.50	ISE	08:31:22	869416
469	26.50	ISE	08:31:36	869752
515	26.50	ISE	08:33:06	872848
630	26.50	ISE	08:33:06	872850
112	26.50	ISE	08:34:21	876473
250	26.50	ISE	08:34:21	876471
417	26.50	ISE	08:34:21	876469
91	26.49	ISE	08:34:24	876576
4	26.49	ISE	08:35:14	878416
258	26.49	ISE	08:35:28	878926
503	26.49	ISE	08:35:28	878924
862	26.48	ISE	08:36:41	881307
885	26.48	ISE	08:36:44	881488
312	26.47	ISE	08:37:02	882095
391	26.47	ISE	08:37:02	882093
200	26.46	ISE	08:38:06	884738
150	26.46	ISE	08:38:06	884736
479	26.46	ISE	08:38:19	885226
773	26.45	ISE	08:38:59	886265
862	26.50	ISE	08:43:06	894117
228	26.50	ISE	08:44:08	895818
597	26.50	ISE	08:44:08	895816
846	26.50	ISE	08:44:08	895814
392	26.49	ISE	08:49:33	906149
784	26.49	ISE	08:49:33	906147
335	26.49	ISE	08:49:33	906145
719	26.49	ISE	08:49:33	906135
426	26.49	ISE	08:49:34	906211
170	26.49	ISE	08:49:34	906209
770	26.49	ISE	08:50:00	906999
641	26.49	ISE	08:50:00	906997
68	26.49	ISE	08:51:27	910157
135	26.50	ISE	08:53:04	913372
882	26.50	ISE	08:53:04	913370
794	26.49	ISE	08:54:00	914883
628	26.49	ISE	08:54:00	914881
28	26.50	ISE	08:55:09	917585
2,179	26.50	ISE	08:55:09	917583
389	26.50	ISE	08:57:30	922299
373	26.50	ISE	08:57:30	922297
772	26.49	ISE	08:58:28	924316
314	26.51	ISE	09:00:04	928140
462	26.51	ISE	09:00:04	928036
5	26.51	ISE	09:02:27	931954
4	26.51	ISE	09:02:27	931950
3	26.52	ISE	09:04:13	934944
747	26.52	ISE	09:04:13	934942
347	26.52	ISE	09:04:13	934940
250	26.52	ISE	09:04:14	934980
500	26.52	ISE	09:04:14	934978
189	26.52	ISE	09:04:14	934976
1,165	26.52	ISE	09:04:14	934974
294	26.52	ISE	09:04:14	934963
307	26.51	ISE	09:06:22	938615
250	26.51	ISE	09:06:22	938572
125	26.51	ISE	09:06:22	938569
125	26.51	ISE	09:06:22	938564
439	26.51	ISE	09:06:33	938980
365	26.51	ISE	09:06:33	938977
48	26.51	ISE	09:06:33	938975
107	26.50	ISE	09:06:44	939221
606	26.50	ISE	09:06:44	939219
796	26.48	ISE	09:10:23	946506
240	26.48	ISE	09:10:23	946504
555	26.48	ISE	09:10:23	946502
38	26.47	ISE	09:10:24	946509
370	26.47	ISE	09:10:26	946600
409	26.47	ISE	09:10:27	946634
498	26.46	ISE	09:12:18	949376
50	26.46	ISE	09:12:18	949370
200	26.46	ISE	09:12:18	949368
125	26.45	ISE	09:12:24	949516
567	26.45	ISE	09:12:24	949511
168	26.45	ISE	09:13:27	951086
43	26.45	ISE	09:13:27	951072
549	26.45	ISE	09:13:27	951070
778	26.44	ISE	09:15:06	953695
165	26.44	ISE	09:15:14	953921
79	26.44	ISE	09:15:14	953919
323	26.44	ISE	09:15:14	953917
128	26.44	ISE	09:15:14	953915
43	26.44	ISE	09:15:14	953913
194	26.41	ISE	09:15:40	954560
250	26.41	ISE	09:15:47	954641
319	26.41	ISE	09:16:03	955208
643	26.37	ISE	09:18:16	958620
147	26.37	ISE	09:18:16	958618
695	26.37	ISE	09:19:24	960166
339	26.36	ISE	09:19:25	960255
373	26.36	ISE	09:19:25	960248
163	26.39	ISE	09:22:15	965150
198	26.39	ISE	09:22:15	965148
125	26.39	ISE	09:22:15	965146
250	26.39	ISE	09:22:15	965144
122	26.38	ISE	09:22:23	965392
610	26.38	ISE	09:22:25	965474
677	26.38	ISE	09:22:36	965909
47	26.38	ISE	09:22:36	965852
78	26.38	ISE	09:22:36	965854
193	26.35	ISE	09:24:15	968270
27	26.35	ISE	09:24:20	968447
549	26.35	ISE	09:24:20	968443
268	26.33	ISE	09:25:08	969645
72	26.37	ISE	09:27:48	973254
83	26.37	ISE	09:27:48	973252
521	26.37	ISE	09:27:48	973250
250	26.37	ISE	09:27:48	973248
7	26.37	ISE	09:27:48	973246
328	26.38	ISE	09:29:51	976080
428	26.38	ISE	09:30:00	976284
265	26.38	ISE	09:30:01	976316
216	26.38	ISE	09:30:01	976314
125	26.38	ISE	09:30:01	976294
250	26.38	ISE	09:30:01	976290
141	26.38	ISE	09:30:01	976288
250	26.38	ISE	09:30:03	976440
210	26.38	ISE	09:30:06	976594
668	26.38	ISE	09:30:06	976592
121	26.38	ISE	09:30:07	976613
806	26.34	ISE	09:31:06	977962
500	26.33	ISE	09:33:19	981111
450	26.33	ISE	09:33:23	981199
199	26.33	ISE	09:33:23	981197
303	26.33	ISE	09:33:23	981195
101	26.33	ISE	09:33:24	981206
87	26.32	ISE	09:36:53	985884
200	26.32	ISE	09:36:53	985882
416	26.32	ISE	09:36:53	985880
147	26.32	ISE	09:36:53	985878
527	26.32	ISE	09:37:44	987437
240	26.32	ISE	09:37:44	987435
955	26.31	ISE	09:37:50	987580
841	26.30	ISE	09:38:09	988032
500	26.33	ISE	09:42:13	993480
500	26.33	ISE	09:42:13	993478
590	26.32	ISE	09:42:41	994166
257	26.32	ISE	09:42:41	994161
267	26.31	ISE	09:43:13	995022
668	26.31	ISE	09:43:13	995017
228	26.32	ISE	09:44:57	997349
582	26.32	ISE	09:44:57	997347
669	26.34	ISE	09:46:54	1000365
165	26.34	ISE	09:46:54	1000305
74	26.34	ISE	09:46:54	1000308
292	26.34	ISE	09:46:54	1000300
291	26.34	ISE	09:46:54	1000298
395	26.33	ISE	09:47:03	1000810
74	26.33	ISE	09:47:03	1000808
167	26.33	ISE	09:47:03	1000804
548	26.33	ISE	09:47:03	1000802
332	26.33	ISE	09:47:04	1000830
29	26.32	ISE	09:48:48	1003719
284	26.32	ISE	09:48:53	1003897
149	26.32	ISE	09:48:53	1003895
300	26.32	ISE	09:48:53	1003893
427	26.39	ISE	09:52:52	1009786
236	26.39	ISE	09:52:52	1009784
251	26.39	ISE	09:52:52	1009782
238	26.37	ISE	09:53:28	1010488
416	26.37	ISE	09:53:28	1010492
822	26.37	ISE	09:53:52	1011022
178	26.37	ISE	09:53:52	1011020
500	26.38	ISE	09:55:35	1013128
271	26.38	ISE	09:55:35	1013126
292	26.38	ISE	09:55:35	1013124
291	26.38	ISE	09:55:35	1013122
861	26.40	ISE	09:57:08	1015011
208	26.39	ISE	09:58:23	1016705
630	26.39	ISE	09:58:23	1016684
416	26.40	ISE	10:00:41	1020036
389	26.40	ISE	10:00:41	1020034
758	26.41	ISE	10:01:28	1020955
250	26.40	ISE	10:02:27	1022198
250	26.40	ISE	10:02:27	1022196
86	26.40	ISE	10:02:27	1022194
291	26.40	ISE	10:02:27	1022192
416	26.40	ISE	10:02:27	1022190
727	26.40	ISE	10:05:02	1026227
79	26.41	ISE	10:05:58	1027602
145	26.41	ISE	10:05:58	1027600
629	26.41	ISE	10:05:58	1027598
642	26.39	ISE	10:08:01	1030285
806	26.39	ISE	10:08:04	1030393
90	26.39	ISE	10:08:04	1030391
286	26.40	ISE	10:10:11	1033736
534	26.40	ISE	10:10:11	1033734
513	26.40	ISE	10:12:01	1035765
292	26.40	ISE	10:12:01	1035752
401	26.41	ISE	10:14:16	1038520
745	26.41	ISE	10:14:16	1038522
302	26.41	ISE	10:14:16	1038518
242	26.43	ISE	10:17:26	1041731
145	26.43	ISE	10:17:26	1041721
437	26.43	ISE	10:17:26	1041718
437	26.44	ISE	10:19:33	1043907
1,055	26.44	ISE	10:19:33	1043905
164	26.44	ISE	10:19:33	1043903
849	26.44	ISE	10:20:01	1044586
172	26.44	ISE	10:20:01	1044584
39	26.44	ISE	10:20:01	1044582
307	26.43	ISE	10:20:23	1045109
123	26.43	ISE	10:20:23	1045107
428	26.43	ISE	10:20:23	1045105
145	26.43	ISE	10:25:46	1053953
583	26.43	ISE	10:25:46	1053951
50	26.43	ISE	10:25:46	1053948
87	26.43	ISE	10:25:46	1053944
773	26.43	ISE	10:25:46	1053946
69	26.43	ISE	10:25:46	1053942
540	26.43	ISE	10:25:46	1053940
337	26.42	ISE	10:28:26	1059947
291	26.42	ISE	10:28:26	1059945
146	26.42	ISE	10:28:26	1059943
250	26.43	ISE	10:31:14	1063497
250	26.43	ISE	10:31:14	1063495
250	26.43	ISE	10:32:26	1064661
304	26.43	ISE	10:32:26	1064659
250	26.43	ISE	10:32:26	1064657
250	26.43	ISE	10:32:26	1064655
428	26.42	ISE	10:32:30	1064727
855	26.42	ISE	10:32:33	1064803
326	26.42	ISE	10:32:33	1064801
301	26.42	ISE	10:35:05	1068187
714	26.42	ISE	10:35:05	1068182
523	26.42	ISE	10:35:05	1068180
208	26.43	ISE	10:37:08	1071312
20	26.43	ISE	10:37:08	1071310
783	26.44	ISE	10:37:44	1071854
42	26.44	ISE	10:38:06	1072249
713	26.46	ISE	10:39:38	1073922
198	26.46	ISE	10:41:04	1075836
775	26.56	ISE	10:42:52	1078388
957	26.55	ISE	10:42:56	1078618
847	26.54	ISE	10:43:01	1078689
559	26.53	ISE	10:43:09	1078933
145	26.53	ISE	10:43:09	1078927
55	26.51	ISE	10:43:36	1079837
145	26.51	ISE	10:43:53	1080236
208	26.51	ISE	10:43:53	1080234
146	26.51	ISE	10:43:53	1080232
208	26.51	ISE	10:43:53	1080230
97	26.51	ISE	10:43:55	1080311
69	26.46	ISE	10:47:30	1085219
437	26.46	ISE	10:47:30	1085217
192	26.46	ISE	10:47:30	1085215
12	26.45	ISE	10:49:25	1087511
711	26.45	ISE	10:49:25	1087509
959	26.45	ISE	10:49:59	1088204
13	26.45	ISE	10:49:59	1088202
153	26.43	ISE	10:50:14	1088674
432	26.43	ISE	10:50:14	1088676
232	26.43	ISE	10:50:14	1088672
772	26.42	ISE	10:50:29	1088991
232	26.41	ISE	10:50:44	1089336
601	26.41	ISE	10:50:44	1089329
186	26.40	ISE	10:51:14	1090060
560	26.40	ISE	10:51:14	1090046
359	26.39	ISE	10:52:14	1091529
489	26.39	ISE	10:52:14	1091516
324	26.39	ISE	10:52:29	1091868
463	26.39	ISE	10:52:29	1091858
336	26.39	ISE	10:52:59	1092470
437	26.39	ISE	10:52:59	1092458
446	26.38	ISE	10:53:29	1093322
317	26.38	ISE	10:53:44	1093556
360	26.37	ISE	10:54:29	1094492
353	26.37	ISE	10:54:29	1094466
64	26.37	ISE	10:54:44	1094708
560	26.37	ISE	10:54:44	1094702
85	26.37	ISE	10:54:44	1094688
42	26.38	ISE	10:55:14	1095422
347	26.38	ISE	10:55:29	1095707
350	26.38	ISE	10:55:29	1095698
100	26.38	ISE	10:55:29	1095690
25	26.38	ISE	10:55:59	1096189
210	26.38	ISE	10:56:14	1096586
210	26.38	ISE	10:56:14	1096582
210	26.41	ISE	10:57:14	1098140
180	26.41	ISE	10:57:14	1098137
8	26.41	ISE	10:57:29	1098334
210	26.41	ISE	10:57:29	1098327
210	26.41	ISE	10:57:29	1098324
210	26.41	ISE	10:57:44	1098531
24	26.41	ISE	10:57:44	1098523
203	26.41	ISE	10:57:59	1098908
210	26.41	ISE	10:57:59	1098901
210	26.41	ISE	10:57:59	1098887
210	26.42	ISE	10:58:59	1100613
209	26.42	ISE	10:58:59	1100607
24	26.42	ISE	10:59:14	1100900
350	26.42	ISE	10:59:14	1100890
100	26.42	ISE	10:59:44	1101537
200	26.42	ISE	10:59:44	1101534
297	26.42	ISE	10:59:59	1101873
120	26.42	ISE	10:59:59	1101860
208	26.44	ISE	11:01:46	1103894
146	26.44	ISE	11:01:46	1103886
115	26.44	ISE	11:01:46	1103884
145	26.44	ISE	11:02:17	1104456
136	26.44	ISE	11:02:17	1104454
227	26.44	ISE	11:02:19	1104533
146	26.44	ISE	11:02:19	1104531
459	26.44	ISE	11:02:19	1104529
9	26.44	ISE	11:02:19	1104527
831	26.43	ISE	11:04:21	1106443
68	26.43	ISE	11:04:21	1106441
624	26.43	ISE	11:04:21	1106436
844	26.42	ISE	11:05:15	1107069
61	26.41	ISE	11:07:56	1109285
208	26.41	ISE	11:07:56	1109282
554	26.41	ISE	11:07:56	1109280
156	26.40	ISE	11:08:16	1109668
679	26.40	ISE	11:08:27	1109808
50	26.40	ISE	11:10:12	1111269
715	26.40	ISE	11:10:12	1111267
106	26.42	ISE	11:14:30	1115355
72	26.42	ISE	11:14:47	1115527
312	26.42	ISE	11:14:47	1115521
313	26.42	ISE	11:14:47	1115513
250	26.42	ISE	11:17:37	1117698
250	26.42	ISE	11:17:37	1117696
342	26.41	ISE	11:18:00	1117987
608	26.41	ISE	11:18:00	1117985
208	26.41	ISE	11:18:00	1117983
136	26.41	ISE	11:18:00	1117981
470	26.41	ISE	11:18:32	1118382
790	26.41	ISE	11:18:32	1118380
784	26.39	ISE	11:19:37	1119248
710	26.38	ISE	11:20:21	1120093
208	26.35	ISE	11:22:32	1122677
84	26.35	ISE	11:22:32	1122673
124	26.35	ISE	11:22:32	1122675
446	26.35	ISE	11:22:44	1122967
77	26.35	ISE	11:22:44	1122965
280	26.35	ISE	11:22:44	1122962
320	26.35	ISE	11:22:44	1122960
805	26.33	ISE	11:25:29	1125803
50	26.35	ISE	11:27:48	1127875
211	26.35	ISE	11:27:48	1127873
312	26.35	ISE	11:27:48	1127871
157	26.35	ISE	11:27:48	1127869
250	26.35	ISE	11:27:55	1128122
208	26.35	ISE	11:27:55	1127991
184	26.35	ISE	11:27:55	1127989
14	26.35	ISE	11:27:55	1127987
179	26.35	ISE	11:28:18	1128447
837	26.34	ISE	11:28:34	1128743
208	26.35	ISE	11:30:38	1130725
578	26.35	ISE	11:30:38	1130723
311	26.40	ISE	11:37:04	1136927
247	26.40	ISE	11:37:04	1136925
470	26.40	ISE	11:37:04	1136923
477	26.40	ISE	11:37:04	1136921
709	26.41	ISE	11:37:36	1137578
779	26.42	ISE	11:38:50	1138736
235	26.42	ISE	11:38:51	1138742
612	26.42	ISE	11:38:53	1138782
104	26.41	ISE	11:38:56	1138833
1	26.41	ISE	11:39:29	1139200
592	26.41	ISE	11:39:52	1139472
796	26.41	ISE	11:41:19	1140531
272	26.40	ISE	11:45:23	1143700
448	26.40	ISE	11:45:23	1143698
758	26.43	ISE	11:47:24	1145680
841	26.42	ISE	11:47:28	1145726
101	26.42	ISE	11:47:30	1145752
825	26.42	ISE	11:47:30	1145750
811	26.46	ISE	11:52:00	1150118
4	26.47	ISE	11:53:53	1151698
850	26.47	ISE	11:53:53	1151696
445	26.48	ISE	11:55:30	1153320
337	26.48	ISE	11:55:30	1153318
186	26.47	ISE	11:55:46	1153496
479	26.47	ISE	11:55:46	1153494
173	26.47	ISE	11:55:46	1153492
782	26.48	ISE	11:58:05	1155688
99	26.47	ISE	11:58:15	1155801
749	26.47	ISE	11:58:15	1155799
33	26.47	ISE	11:58:15	1155797
250	26.47	ISE	12:01:42	1158105
250	26.47	ISE	12:01:42	1158103
852	26.49	ISE	12:02:30	1159302
851	26.49	ISE	12:03:08	1160019
613	26.48	ISE	12:03:30	1160485
231	26.48	ISE	12:03:30	1160477
783	26.46	ISE	12:03:35	1160615
591	26.46	ISE	12:07:01	1163487
375	26.46	ISE	12:07:01	1163485
507	26.44	ISE	12:07:26	1163873
245	26.44	ISE	12:07:26	1163867
246	26.44	ISE	12:07:26	1163865
391	26.44	ISE	12:07:26	1163863
192	26.44	ISE	12:07:26	1163861
756	26.43	ISE	12:11:14	1166919
420	26.43	ISE	12:11:14	1166904
305	26.43	ISE	12:11:14	1166899
111	26.41	ISE	12:12:17	1167604
392	26.41	ISE	12:12:17	1167602
358	26.41	ISE	12:12:17	1167600
76	26.40	ISE	12:12:27	1167727
351	26.40	ISE	12:12:33	1167828
388	26.44	ISE	12:14:53	1170065
450	26.44	ISE	12:14:53	1170063
281	26.43	ISE	12:15:28	1170591
239	26.43	ISE	12:16:05	1171062
853	26.43	ISE	12:16:25	1171269
242	26.43	ISE	12:16:25	1171267
309	26.45	ISE	12:19:57	1174266
104	26.45	ISE	12:19:57	1174264
374	26.45	ISE	12:19:57	1174262
910	26.52	ISE	12:23:59	1178051
892	26.51	ISE	12:24:02	1178082
749	26.50	ISE	12:24:07	1178153
282	26.51	ISE	12:28:40	1181977
240	26.51	ISE	12:28:40	1181975
282	26.51	ISE	12:28:40	1181973
282	26.51	ISE	12:28:40	1181971
467	26.51	ISE	12:28:40	1181969
102	26.51	ISE	12:28:40	1181967
660	26.50	ISE	12:31:01	1183749
714	26.50	ISE	12:31:03	1183777
111	26.50	ISE	12:31:03	1183775
845	26.51	ISE	12:32:23	1184587
470	26.51	ISE	12:34:45	1186400
380	26.51	ISE	12:34:45	1186398
802	26.53	ISE	12:37:30	1188549
15	26.53	ISE	12:39:12	1189890
240	26.53	ISE	12:39:12	1189888
478	26.53	ISE	12:39:12	1189886
250	26.52	ISE	12:39:53	1190601
109	26.52	ISE	12:39:53	1190599
444	26.52	ISE	12:39:53	1190597
272	26.52	ISE	12:39:53	1190595
158	26.54	ISE	12:41:10	1191621
153	26.54	ISE	12:41:34	1191884
279	26.54	ISE	12:41:34	1191880
51	26.54	ISE	12:42:22	1192565
375	26.54	ISE	12:42:22	1192563
373	26.54	ISE	12:42:22	1192559
241	26.54	ISE	12:42:22	1192561
367	26.54	ISE	12:44:55	1194609
255	26.54	ISE	12:45:30	1195108
175	26.57	ISE	12:48:31	1197870
34	26.57	ISE	12:48:31	1197865
321	26.57	ISE	12:48:31	1197863
174	26.57	ISE	12:48:33	1197913
4	26.57	ISE	12:48:33	1197909
346	26.57	ISE	12:48:33	1197907
617	26.57	ISE	12:48:47	1198096
240	26.57	ISE	12:49:50	1198956
475	26.57	ISE	12:49:50	1198946
30	26.57	ISE	12:49:51	1199008
792	26.57	ISE	12:49:51	1199004
108	26.57	ISE	12:49:51	1199002
429	26.54	ISE	12:52:17	1201149
341	26.54	ISE	12:52:17	1201147
766	26.52	ISE	12:52:45	1201661
562	26.51	ISE	12:53:40	1202379
137	26.51	ISE	12:55:13	1203861
472	26.51	ISE	12:56:14	1204666
69	26.51	ISE	12:56:14	1204639
56	26.51	ISE	12:56:14	1204632
60	26.51	ISE	12:56:14	1204598
242	26.51	ISE	12:56:15	1204693
249	26.51	ISE	12:56:15	1204691
250	26.51	ISE	12:56:15	1204689
3	26.51	ISE	12:57:34	1205814
426	26.59	ISE	13:03:44	1212023
355	26.59	ISE	13:03:44	1212018
378	26.59	ISE	13:03:44	1212015
371	26.59	ISE	13:03:44	1212013
239	26.59	ISE	13:03:44	1212011
718	26.59	ISE	13:03:44	1212009
6	26.59	ISE	13:03:44	1212007
372	26.59	ISE	13:03:57	1212239
160	26.59	ISE	13:03:57	1212237
360	26.59	ISE	13:04:00	1212297
101	26.59	ISE	13:04:25	1212656
204	26.59	ISE	13:04:25	1212654
595	26.59	ISE	13:04:26	1212692
149	26.59	ISE	13:04:26	1212690
494	26.58	ISE	13:06:25	1214455
70	26.58	ISE	13:06:26	1214465
290	26.58	ISE	13:06:26	1214462
234	26.57	ISE	13:08:56	1216561
341	26.57	ISE	13:08:56	1216557
232	26.57	ISE	13:08:56	1216559
289	26.58	ISE	13:10:12	1217909
416	26.58	ISE	13:10:12	1217907
133	26.58	ISE	13:10:22	1218081
41	26.56	ISE	13:12:06	1219792
122	26.56	ISE	13:12:06	1219790
385	26.56	ISE	13:12:15	1219918
240	26.56	ISE	13:12:15	1219916
763	26.55	ISE	13:13:27	1220907
833	26.56	ISE	13:15:26	1223102
240	26.55	ISE	13:16:42	1224187
159	26.55	ISE	13:16:47	1224257
343	26.55	ISE	13:20:29	1227937
797	26.55	ISE	13:20:29	1227939
737	26.55	ISE	13:20:48	1228292
155	26.54	ISE	13:21:04	1228500
682	26.54	ISE	13:21:06	1228634
728	26.53	ISE	13:22:22	1229909
250	26.52	ISE	13:22:42	1230346
395	26.53	ISE	13:25:08	1232803
316	26.53	ISE	13:25:08	1232801
706	26.53	ISE	13:27:04	1234650
219	26.55	ISE	13:30:29	1238029
281	26.55	ISE	13:30:29	1238027
586	26.55	ISE	13:30:29	1238025
498	26.55	ISE	13:30:29	1238002
456	26.54	ISE	13:30:34	1238328
734	26.54	ISE	13:30:51	1238574
17	26.54	ISE	13:30:51	1238572
1	26.54	ISE	13:30:51	1238567
799	26.54	ISE	13:30:51	1238569
348	26.54	ISE	13:30:51	1238565
16	26.53	ISE	13:31:28	1239422
153	26.53	ISE	13:32:21	1240649
100	26.53	ISE	13:32:51	1241340
457	26.53	ISE	13:32:58	1241428
8	26.52	ISE	13:33:23	1242293
722	26.53	ISE	13:34:25	1243507
117	26.53	ISE	13:34:26	1243523
52	26.53	ISE	13:34:26	1243521
833	26.56	ISE	13:36:41	1246221
58	26.58	ISE	13:39:16	1248873
328	26.58	ISE	13:39:16	1248871
202	26.58	ISE	13:39:16	1248869
250	26.58	ISE	13:39:27	1249214
154	26.58	ISE	13:39:27	1249212
697	26.58	ISE	13:39:27	1249208
611	26.58	ISE	13:39:27	1249210
125	26.57	ISE	13:39:34	1249357
639	26.57	ISE	13:39:39	1249419
288	26.57	ISE	13:39:55	1249631
541	26.57	ISE	13:40:53	1250649
364	26.56	ISE	13:41:09	1251073
377	26.56	ISE	13:41:09	1251070
642	26.54	ISE	13:45:27	1256214
186	26.54	ISE	13:45:27	1256212
338	26.54	ISE	13:47:36	1258781
720	26.54	ISE	13:47:36	1258775
49	26.54	ISE	13:47:36	1258779
410	26.54	ISE	13:47:36	1258777
201	26.52	ISE	13:48:03	1259528
13	26.52	ISE	13:48:03	1259525
728	26.52	ISE	13:48:03	1259517
200	26.52	ISE	13:48:07	1259642
265	26.52	ISE	13:48:09	1259678
380	26.52	ISE	13:48:37	1260027
71	26.51	ISE	13:49:35	1260983
145	26.51	ISE	13:49:43	1261138
307	26.51	ISE	13:49:43	1261135
250	26.51	ISE	13:49:43	1261130
364	26.50	ISE	13:49:44	1261203
442	26.52	ISE	13:51:31	1263283
69	26.52	ISE	13:51:31	1263271
221	26.52	ISE	13:51:35	1263467
345	26.51	ISE	13:52:14	1264225
100	26.51	ISE	13:52:14	1264223
413	26.51	ISE	13:52:14	1264221
755	26.51	ISE	13:53:32	1265468
772	26.53	ISE	13:56:58	1269261
914	26.52	ISE	13:58:38	1271043
137	26.51	ISE	13:58:52	1271413
246	26.51	ISE	13:58:52	1271411
200	26.51	ISE	13:58:52	1271409
395	26.51	ISE	13:58:52	1271407
747	26.50	ISE	14:00:25	1273176
67	26.50	ISE	14:02:23	1275566
305	26.50	ISE	14:02:23	1275564
213	26.50	ISE	14:02:23	1275562
160	26.50	ISE	14:03:32	1276918
330	26.50	ISE	14:03:33	1276930
330	26.52	ISE	14:04:53	1278457
284	26.52	ISE	14:04:54	1278470
330	26.52	ISE	14:04:54	1278460
206	26.52	ISE	14:04:55	1278488
291	26.52	ISE	14:04:56	1278510
330	26.52	ISE	14:04:56	1278504
29	26.52	ISE	14:04:57	1278522
330	26.52	ISE	14:04:58	1278531
452	26.52	ISE	14:05:05	1278782
362	26.52	ISE	14:06:15	1280256
711	26.52	ISE	14:07:24	1281438
478	26.52	ISE	14:07:24	1281436
500	26.51	ISE	14:07:36	1281669
269	26.51	ISE	14:07:36	1281671
121	26.51	ISE	14:07:36	1281667
240	26.51	ISE	14:07:36	1281665
478	26.51	ISE	14:07:36	1281663
755	26.51	ISE	14:10:09	1284541
330	26.51	ISE	14:13:00	1287886
20	26.51	ISE	14:13:01	1287893
352	26.51	ISE	14:13:29	1288341
822	26.51	ISE	14:13:51	1288621
70	26.51	ISE	14:13:51	1288619
282	26.50	ISE	14:15:12	1290189
727	26.50	ISE	14:15:12	1290187
8	26.49	ISE	14:15:43	1290739
250	26.49	ISE	14:15:43	1290737
742	26.49	ISE	14:15:43	1290735
562	26.48	ISE	14:17:51	1293374
601	26.48	ISE	14:19:00	1294533
216	26.48	ISE	14:19:00	1294529
176	26.48	ISE	14:19:00	1294531
500	26.48	ISE	14:20:46	1296303
500	26.48	ISE	14:20:46	1296305
154	26.47	ISE	14:20:48	1296355
875	26.47	ISE	14:20:48	1296353
46	26.47	ISE	14:20:48	1296351
819	26.46	ISE	14:22:51	1298478
716	26.45	ISE	14:23:16	1298971
74	26.46	ISE	14:24:32	1301141
855	26.46	ISE	14:24:32	1301139
712	26.46	ISE	14:24:32	1301135
789	26.46	ISE	14:26:35	1304043
11	26.45	ISE	14:26:52	1304492
676	26.45	ISE	14:26:52	1304490
254	26.45	ISE	14:26:52	1304488
113	26.47	ISE	14:28:38	1307266
737	26.47	ISE	14:28:38	1307252
181	26.46	ISE	14:29:31	1308462
548	26.46	ISE	14:29:31	1308460
515	26.47	ISE	14:30:15	1313179
298	26.47	ISE	14:30:15	1313173
792	26.47	ISE	14:30:36	1314677
455	26.48	ISE	14:31:47	1318234
242	26.48	ISE	14:31:47	1318232
41	26.47	ISE	14:32:09	1319349
240	26.47	ISE	14:32:09	1319347
239	26.47	ISE	14:32:09	1319345
208	26.47	ISE	14:32:09	1319343
757	26.47	ISE	14:32:09	1319341
877	26.46	ISE	14:32:48	1321075
74	26.46	ISE	14:32:48	1321073
500	26.47	ISE	14:33:59	1324570
500	26.47	ISE	14:33:59	1324572
338	26.47	ISE	14:33:59	1324556
377	26.47	ISE	14:33:59	1324552
500	26.47	ISE	14:35:06	1327770
500	26.47	ISE	14:35:06	1327768
25	26.46	ISE	14:35:08	1327852
755	26.46	ISE	14:35:08	1327850
205	26.46	ISE	14:35:08	1327848
906	26.45	ISE	14:35:11	1328222
212	26.44	ISE	14:35:38	1329298
534	26.44	ISE	14:35:39	1329340
855	26.43	ISE	14:36:07	1330516
170	26.45	ISE	14:39:20	1338840
240	26.45	ISE	14:39:20	1338838
832	26.45	ISE	14:39:35	1339522
307	26.45	ISE	14:39:35	1339520
302	26.45	ISE	14:39:35	1339518
573	26.45	ISE	14:39:35	1339516
967	26.43	ISE	14:40:00	1340501
66	26.43	ISE	14:40:00	1340493
703	26.43	ISE	14:41:29	1343750
744	26.42	ISE	14:41:35	1344213
284	26.42	ISE	14:41:44	1344842
114	26.42	ISE	14:41:44	1344840
548	26.42	ISE	14:42:01	1345303
812	26.43	ISE	14:43:33	1348265
103	26.43	ISE	14:44:28	1350624
1,083	26.44	ISE	14:45:10	1352461
500	26.44	ISE	14:45:18	1352956
149	26.43	ISE	14:45:22	1353104
103	26.43	ISE	14:45:31	1353466
737	26.43	ISE	14:45:31	1353468
189	26.43	ISE	14:45:31	1353461
278	26.43	ISE	14:45:31	1353458
500	26.44	ISE	14:47:09	1357423
488	26.45	ISE	14:47:40	1358721
360	26.45	ISE	14:47:40	1358719
16	26.45	ISE	14:49:29	1362634
263	26.45	ISE	14:49:29	1362632
114	26.45	ISE	14:49:29	1362607
485	26.45	ISE	14:49:29	1362605
240	26.45	ISE	14:49:29	1362600
478	26.45	ISE	14:49:29	1362596
800	26.45	ISE	14:49:30	1362687
232	26.45	ISE	14:49:33	1362808
239	26.45	ISE	14:49:33	1362806
351	26.45	ISE	14:49:33	1362804
141	26.45	ISE	14:49:33	1362802
178	26.45	ISE	14:49:33	1362800
537	26.45	ISE	14:50:16	1364898
799	26.46	ISE	14:51:33	1368509
196	26.46	ISE	14:52:49	1371247
179	26.46	ISE	14:53:11	1371816
213	26.46	ISE	14:53:15	1371918
538	26.46	ISE	14:53:23	1372280
162	26.46	ISE	14:53:23	1372278
32	26.46	ISE	14:53:23	1372276
574	26.46	ISE	14:53:23	1372262
250	26.46	ISE	14:53:23	1372254
116	26.46	ISE	14:53:23	1372252
117	26.46	ISE	14:53:23	1372250
108	26.46	ISE	14:53:28	1372583
153	26.46	ISE	14:53:28	1372581
77	26.48	ISE	14:55:04	1375785
874	26.48	ISE	14:55:04	1375783
100	26.48	ISE	14:55:04	1375781
500	26.48	ISE	14:56:03	1377965
376	26.48	ISE	14:56:03	1377955
539	26.48	ISE	14:56:03	1377953
16	26.48	ISE	14:57:14	1381082
407	26.48	ISE	14:57:14	1381078
173	26.48	ISE	14:57:16	1381136
58	26.48	ISE	14:57:16	1381134
200	26.48	ISE	14:57:16	1381129
547	26.48	ISE	14:57:18	1381189
33	26.48	ISE	14:57:44	1382015
496	26.48	ISE	14:57:44	1382013
350	26.48	ISE	14:57:45	1382062
769	26.51	ISE	15:00:00	1387446
100	26.51	ISE	15:00:05	1387750
789	26.51	ISE	15:00:06	1387762
209	26.50	ISE	15:00:25	1388735
331	26.50	ISE	15:00:25	1388733
847	26.50	ISE	15:00:25	1388731
500	26.51	ISE	15:02:17	1392937
500	26.51	ISE	15:02:17	1392935
675	26.53	ISE	15:02:53	1393895
500	26.53	ISE	15:02:53	1393893
500	26.53	ISE	15:02:53	1393891
31	26.53	ISE	15:02:53	1393889
61	26.52	ISE	15:02:57	1394034
239	26.52	ISE	15:02:57	1394032
226	26.52	ISE	15:02:57	1394030
373	26.52	ISE	15:03:11	1394609
499	26.52	ISE	15:04:28	1397537
211	26.52	ISE	15:04:28	1397533
514	26.52	ISE	15:04:28	1397531
556	26.52	ISE	15:04:28	1397529
244	26.52	ISE	15:04:28	1397527
255	26.52	ISE	15:04:28	1397523
36	26.52	ISE	15:04:28	1397521
520	26.52	ISE	15:04:28	1397517
239	26.52	ISE	15:04:28	1397519
450	26.52	ISE	15:06:21	1401715
239	26.52	ISE	15:06:21	1401713
112	26.52	ISE	15:06:21	1401711
738	26.51	ISE	15:06:44	1402627
47	26.51	ISE	15:06:44	1402592
305	26.51	ISE	15:06:44	1402590
250	26.51	ISE	15:06:44	1402588
310	26.51	ISE	15:06:44	1402586
103	26.49	ISE	15:08:23	1406483
288	26.53	ISE	15:09:57	1410063
85	26.53	ISE	15:09:59	1410148
616	26.53	ISE	15:09:59	1410146
464	26.53	ISE	15:09:59	1410144
500	26.53	ISE	15:10:00	1410156
260	26.52	ISE	15:10:04	1410297
229	26.52	ISE	15:10:04	1410295
42	26.52	ISE	15:10:08	1410490
437	26.52	ISE	15:10:08	1410488
237	26.52	ISE	15:10:08	1410486
3	26.52	ISE	15:10:08	1410484
438	26.52	ISE	15:10:08	1410482
788	26.51	ISE	15:11:21	1413417
200	26.51	ISE	15:12:27	1415710
784	26.51	ISE	15:12:32	1415887
252	26.50	ISE	15:12:36	1416215
531	26.50	ISE	15:12:40	1416305
791	26.49	ISE	15:13:46	1418646
899	26.48	ISE	15:14:45	1421070
714	26.48	ISE	15:14:46	1421114
62	26.48	ISE	15:14:46	1421112
585	26.46	ISE	15:15:56	1423673
194	26.48	ISE	15:17:02	1426461
718	26.48	ISE	15:17:02	1426459
778	26.47	ISE	15:17:04	1426618
244	26.48	ISE	15:17:54	1428852
437	26.48	ISE	15:17:54	1428850
147	26.48	ISE	15:17:54	1428848
769	26.47	ISE	15:18:29	1430555
15	26.46	ISE	15:19:05	1431845
914	26.46	ISE	15:19:05	1431838
204	26.45	ISE	15:20:01	1435259
200	26.45	ISE	15:20:01	1435167
181	26.45	ISE	15:20:01	1435154
34	26.45	ISE	15:20:01	1435150
744	26.45	ISE	15:20:04	1435436
231	26.45	ISE	15:20:04	1435434
131	26.46	ISE	15:21:08	1437876
662	26.46	ISE	15:21:10	1437996
866	26.45	ISE	15:21:24	1438859
751	26.45	ISE	15:21:28	1439247
286	26.45	ISE	15:22:33	1442438
65	26.45	ISE	15:22:33	1442428
475	26.45	ISE	15:22:34	1442454
804	26.44	ISE	15:23:39	1444879
52	26.45	ISE	15:24:20	1446686
438	26.45	ISE	15:24:20	1446684
362	26.45	ISE	15:24:20	1446682
842	26.44	ISE	15:24:24	1447112
8	26.42	ISE	15:25:13	1450041
513	26.42	ISE	15:25:19	1450424
322	26.42	ISE	15:25:19	1450422
457	26.40	ISE	15:25:29	1451414
308	26.40	ISE	15:25:29	1451412
339	26.40	ISE	15:28:05	1458083
699	26.43	ISE	15:28:37	1459452
239	26.43	ISE	15:29:03	1460391
125	26.45	ISE	15:29:27	1461208
457	26.45	ISE	15:29:35	1461537
479	26.45	ISE	15:29:35	1461535
175	26.45	ISE	15:29:35	1461519
624	26.45	ISE	15:29:35	1461517
304	26.45	ISE	15:29:35	1461515
787	26.44	ISE	15:29:37	1461803
553	26.43	ISE	15:30:06	1463041
251	26.43	ISE	15:30:08	1463219
762	26.42	ISE	15:32:02	1467690
350	26.41	ISE	15:32:16	1468553
143	26.41	ISE	15:32:22	1468848
656	26.41	ISE	15:32:22	1468846
30	26.41	ISE	15:33:50	1472372
1	26.41	ISE	15:33:52	1472438
122	26.41	ISE	15:34:07	1473108
132	26.41	ISE	15:34:07	1473106
768	26.41	ISE	15:34:07	1473104
84	26.41	ISE	15:34:08	1473216
816	26.41	ISE	15:34:08	1473218
102	26.41	ISE	15:34:11	1473307
626	26.41	ISE	15:34:11	1473305
1,065	26.44	ISE	15:36:07	1477897
12	26.43	ISE	15:36:42	1479086
406	26.43	ISE	15:36:42	1479082
406	26.43	ISE	15:36:42	1479079
358	26.43	ISE	15:36:44	1479292
1,387	26.44	ISE	15:38:13	1482828
500	26.44	ISE	15:38:14	1482888
212	26.43	ISE	15:38:40	1483673
500	26.43	ISE	15:38:40	1483671
165	26.43	ISE	15:38:40	1483669
406	26.43	ISE	15:38:40	1483667
406	26.43	ISE	15:38:40	1483665
374	26.42	ISE	15:39:27	1485115
386	26.42	ISE	15:39:27	1485113
422	26.41	ISE	15:39:50	1485890
416	26.41	ISE	15:39:50	1485876
706	26.38	ISE	15:41:26	1489311
781	26.38	ISE	15:42:10	1490961
822	26.43	ISE	15:43:43	1494673
233	26.43	ISE	15:43:58	1495089
500	26.43	ISE	15:43:58	1495087
354	26.42	ISE	15:44:04	1495287
406	26.42	ISE	15:44:04	1495285
368	26.42	ISE	15:44:04	1495283
746	26.45	ISE	15:45:58	1499129
500	26.45	ISE	15:46:08	1499432
203	26.46	ISE	15:47:10	1501619
61	26.46	ISE	15:47:10	1501614
341	26.46	ISE	15:47:10	1501612
88	26.46	ISE	15:47:10	1501610
426	26.46	ISE	15:47:10	1501605
165	26.46	ISE	15:47:12	1501728
175	26.46	ISE	15:47:12	1501725
60	26.46	ISE	15:47:12	1501723
404	26.46	ISE	15:47:12	1501721
268	26.46	ISE	15:47:12	1501719
150	26.46	ISE	15:47:12	1501717
737	26.46	ISE	15:47:29	1502131
108	26.45	ISE	15:47:52	1503015
515	26.45	ISE	15:47:55	1503244
150	26.45	ISE	15:47:55	1503242
718	26.41	ISE	15:48:39	1505037
44	26.41	ISE	15:48:42	1505164
401	26.41	ISE	15:48:42	1505160
99	26.41	ISE	15:48:42	1505158
238	26.41	ISE	15:48:42	1505162
60	26.41	ISE	15:48:43	1505166
120	26.39	ISE	15:49:49	1507912
665	26.39	ISE	15:49:59	1508220
522	26.43	ISE	15:51:19	1511378
314	26.43	ISE	15:51:19	1511375
257	26.42	ISE	15:51:37	1512088
588	26.42	ISE	15:51:37	1512086
6	26.43	ISE	15:52:21	1513428
842	26.43	ISE	15:52:26	1513561
312	26.42	ISE	15:52:45	1514431
272	26.42	ISE	15:52:45	1514424
259	26.42	ISE	15:52:45	1514420
263	26.43	ISE	15:54:33	1518003
327	26.43	ISE	15:54:33	1518001
542	26.43	ISE	15:54:33	1517999
111	26.43	ISE	15:54:33	1517997
355	26.43	ISE	15:54:33	1517995
93	26.43	ISE	15:54:33	1517993
817	26.43	ISE	15:55:16	1519719
250	26.43	ISE	15:55:24	1519943
250	26.43	ISE	15:55:24	1519941
300	26.45	ISE	15:56:14	1521386
250	26.45	ISE	15:56:16	1521542
94	26.45	ISE	15:56:16	1521540
99	26.45	ISE	15:56:16	1521538
76	26.45	ISE	15:56:16	1521535
74	26.45	ISE	15:56:16	1521533
217	26.45	ISE	15:56:16	1521531
357	26.45	ISE	15:56:45	1522374
863	26.45	ISE	15:58:27	1525955
900	26.45	ISE	15:58:27	1525953
449	26.48	ISE	15:59:16	1527784
396	26.48	ISE	15:59:16	1527782
500	26.48	ISE	15:59:19	1527892
200	26.47	ISE	15:59:54	1529671
250	26.47	ISE	15:59:58	1529840
361	26.47	ISE	16:00:18	1532238
26	26.47	ISE	16:00:18	1532236
550	26.47	ISE	16:00:18	1532234
25	26.47	ISE	16:00:23	1532658
200	26.47	ISE	16:00:23	1532656
306	26.47	ISE	16:00:23	1532654
481	26.47	ISE	16:00:23	1532652
275	26.47	ISE	16:00:23	1532650
511	26.51	ISE	16:02:03	1536580
254	26.51	ISE	16:02:21	1537096
446	26.51	ISE	16:02:21	1537094
100	26.51	ISE	16:02:26	1537305
755	26.51	ISE	16:02:27	1537310
306	26.51	ISE	16:02:27	1537308
691	26.50	ISE	16:02:30	1537481
637	26.49	ISE	16:03:28	1539185
203	26.49	ISE	16:03:28	1539183
111	26.48	ISE	16:04:39	1541502
742	26.48	ISE	16:04:40	1541511
938	26.46	ISE	16:04:45	1541738
45	26.46	ISE	16:04:45	1541736
500	26.44	ISE	16:05:46	1544714
292	26.44	ISE	16:05:46	1544716
771	26.45	ISE	16:07:40	1548274
158	26.45	ISE	16:07:40	1548272
475	26.45	ISE	16:07:40	1548270
40	26.45	ISE	16:07:49	1548527
1,059	26.45	ISE	16:07:49	1548525
731	26.45	ISE	16:09:06	1550815
43	26.45	ISE	16:09:06	1550813
500	26.45	ISE	16:09:06	1550811
500	26.45	ISE	16:09:06	1550809
192	26.45	ISE	16:09:06	1550807
61	26.45	ISE	16:09:06	1550805
329	26.45	ISE	16:09:06	1550803
204	26.44	ISE	16:09:07	1550834
214	26.44	ISE	16:09:07	1550832
18	26.46	ISE	16:10:59	1554973
526	26.46	ISE	16:10:59	1554971
572	26.46	ISE	16:11:00	1555001
771	26.46	ISE	16:11:00	1554999
298	26.46	ISE	16:11:00	1554997
334	26.45	ISE	16:11:05	1555282
225	26.45	ISE	16:11:05	1555280
422	26.45	ISE	16:11:09	1555371
275	26.47	ISE	16:11:53	1557264
192	26.47	ISE	16:13:06	1559672
750	26.47	ISE	16:13:06	1559670
33	26.47	ISE	16:13:06	1559668
234	26.49	ISE	16:14:16	1562289
500	26.49	ISE	16:14:16	1562287
750	26.49	ISE	16:14:16	1562283
500	26.49	ISE	16:14:16	1562285
500	26.49	ISE	16:14:16	1562281
500	26.49	ISE	16:14:16	1562279
155	26.49	ISE	16:14:16	1562277
43	26.48	ISE	16:14:16	1562266
500	26.50	ISE	16:15:10	1564715
500	26.50	ISE	16:15:10	1564575
500	26.50	ISE	16:15:10	1564573
289	26.50	ISE	16:15:10	1564512
615	26.50	ISE	16:15:10	1564510
95	26.49	ISE	16:15:22	1565210
658	26.49	ISE	16:15:22	1565208
74	26.47	ISE	16:15:46	1566072
764	26.47	ISE	16:15:50	1566293
450	26.45	ISE	16:16:24	1567914
149	26.45	ISE	16:16:32	1568161
400	26.45	ISE	16:16:40	1568388

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

POSFKBDBABDDPKD

Related Shares:

FTSE 100 Latest

Value8,403.18

Change74.58