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

1st Apr 2019 07:00

RNS Number : 5677U

CRH PLC

01 April 2019

1st April 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29th March 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Europe SE. The ordinary shares purchased will be held as treasury shares.


	London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:	93,979	361,505
Highest price paid per share:	GBp 2,386.0000	€27.7400
Lowest price paid per share:	GBp 2,318.0000	€26.8800
Volume weighted average price paid:	GBp 2,348.6309	€27.4640

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018.

Following settlement of the above transactions CRH will hold 34,891,521 of its ordinary shares in treasury and will have 808,498,817 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 Europe SE on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,348.6309	93,979
Euronext Dublin		EUR	27.4640	361,505

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
698	2,327	LSE	08:15:01	909890
331	2,325	LSE	08:16:34	912039
326	2,325	LSE	08:16:34	912037
587	2,324	LSE	08:17:32	913318
670	2,322	LSE	08:20:54	918362
637	2,322	LSE	08:23:08	921167
571	2,322	LSE	08:25:59	925074
184	2,323	LSE	08:28:09	928215
192	2,323	LSE	08:28:09	928213
320	2,323	LSE	08:28:09	928211
631	2,321	LSE	08:30:44	931466
571	2,319	LSE	08:32:11	933096
630	2,319	LSE	08:33:38	934804
631	2,318	LSE	08:33:48	935073
629	2,320	LSE	08:37:19	939581
37	2,320	LSE	08:38:35	941062
1	2,320	LSE	08:38:55	941434
552	2,320	LSE	08:38:55	941432
711	2,319	LSE	08:39:15	942038
101	2,319	LSE	08:44:46	949721
491	2,319	LSE	08:44:46	949719
447	2,320	LSE	08:48:41	955233
140	2,320	LSE	08:48:41	955231
442	2,319	LSE	08:49:00	955628
249	2,319	LSE	08:49:00	955626
142	2,320	LSE	08:50:34	958332
200	2,320	LSE	08:50:34	958330
250	2,320	LSE	08:50:34	958328
571	2,321	LSE	08:52:39	960658
419	2,322	LSE	08:55:01	963044
165	2,322	LSE	08:55:01	963042
700	2,321	LSE	08:56:25	964607
480	2,319	LSE	08:57:01	965420
171	2,319	LSE	08:57:01	965418
606	2,324	LSE	09:03:46	976180
33	2,324	LSE	09:03:46	976178
738	2,323	LSE	09:03:56	976414
591	2,322	LSE	09:06:14	979543
1,046	2,331	LSE	09:17:11	990364
756	2,330	LSE	09:18:23	991412
42	2,332	LSE	09:21:06	994222
506	2,336	LSE	09:25:23	997869
81	2,336	LSE	09:25:23	997871
665	2,336	LSE	09:25:23	997867
280	2,335	LSE	09:25:32	998067
477	2,335	LSE	09:25:32	998065
535	2,334	LSE	09:26:29	998901
82	2,334	LSE	09:26:29	998899
674	2,333	LSE	09:29:41	1001699
625	2,332	LSE	09:33:10	1006292
634	2,332	LSE	09:35:44	1011455
583	2,334	LSE	09:39:46	1017922
681	2,330	LSE	09:44:27	1025186
580	2,329	LSE	09:47:36	1029193
579	2,332	LSE	09:50:11	1033235
14	2,332	LSE	09:51:53	1035858
100	2,332	LSE	09:51:53	1035860
100	2,332	LSE	09:51:53	1035862
100	2,332	LSE	09:51:53	1035864
332	2,332	LSE	09:51:53	1035866
713	2,333	LSE	09:58:32	1046790
695	2,333	LSE	10:00:19	1049819
669	2,332	LSE	10:00:26	1049893
660	2,331	LSE	10:00:46	1050177
357	2,332	LSE	10:04:58	1052992
264	2,332	LSE	10:04:58	1052990
684	2,332	LSE	10:08:55	1056153
644	2,329	LSE	10:11:03	1058300
683	2,330	LSE	10:18:03	1062570
573	2,329	LSE	10:18:22	1062782
704	2,327	LSE	10:25:10	1066910
606	2,329	LSE	10:29:46	1069595
125	2,328	LSE	10:35:32	1072973
560	2,328	LSE	10:35:32	1072971
88	2,330	LSE	10:41:41	1077082
240	2,330	LSE	10:41:41	1077080
330	2,330	LSE	10:41:41	1077078
604	2,330	LSE	10:41:41	1077074
619	2,330	LSE	10:45:51	1079582
572	2,327	LSE	10:49:04	1082247
707	2,330	LSE	10:53:11	1085572
410	2,329	LSE	10:53:30	1085823
242	2,329	LSE	10:53:30	1085821
46	2,328	LSE	10:53:59	1086163
594	2,328	LSE	10:53:59	1086161
230	2,329	LSE	10:55:46	1087789
210	2,329	LSE	10:55:46	1087791
675	2,329	LSE	10:57:09	1088857
589	2,331	LSE	11:00:15	1091479
656	2,330	LSE	11:00:41	1091846
596	2,325	LSE	11:03:28	1094041
62	2,322	LSE	11:05:35	1096009
508	2,322	LSE	11:05:35	1096007
533	2,335	LSE	11:17:29	1104927
157	2,335	LSE	11:17:29	1104925
679	2,337	LSE	11:18:24	1105997
592	2,337	LSE	11:18:24	1105995
22	2,341	LSE	11:20:15	1107687
250	2,341	LSE	11:20:15	1107685
163	2,341	LSE	11:20:15	1107689
684	2,340	LSE	11:20:22	1107790
641	2,340	LSE	11:20:22	1107792
849	2,339	LSE	11:20:29	1107868
709	2,338	LSE	11:20:47	1108278
630	2,336	LSE	11:23:28	1109726
72	2,338	LSE	11:27:51	1112597
550	2,338	LSE	11:27:51	1112595
431	2,343	LSE	11:31:39	1115452
240	2,343	LSE	11:31:39	1115450
92	2,342	LSE	11:32:51	1116236
563	2,342	LSE	11:32:51	1116234
637	2,344	LSE	11:36:02	1118293
40	2,344	LSE	11:36:02	1118291
363	2,344	LSE	11:38:21	1119977
214	2,344	LSE	11:38:22	1119979
700	2,350	LSE	11:41:55	1122065
643	2,349	LSE	11:43:15	1122895
480	2,350	LSE	11:43:15	1122881
193	2,350	LSE	11:43:15	1122883
594	2,348	LSE	11:48:11	1126019
623	2,347	LSE	11:48:12	1126028
676	2,346	LSE	11:48:17	1126068
1	2,346	LSE	11:48:19	1126088
299	2,352	LSE	11:56:51	1131763
398	2,352	LSE	11:56:51	1131761
182	2,356	LSE	12:03:07	1136011
673	2,356	LSE	12:03:12	1136071
265	2,356	LSE	12:03:12	1136069
251	2,356	LSE	12:03:12	1136067
620	2,357	LSE	12:03:56	1136574
708	2,355	LSE	12:05:47	1137536
553	2,356	LSE	12:05:47	1137528
107	2,356	LSE	12:05:47	1137530
588	2,358	LSE	12:09:43	1139823
363	2,356	LSE	12:12:04	1141125
49	2,356	LSE	12:12:04	1141123
298	2,356	LSE	12:12:04	1141121
100	2,357	LSE	12:17:55	1148620
524	2,357	LSE	12:17:55	1148618
294	2,360	LSE	12:20:27	1150238
405	2,360	LSE	12:20:27	1150236
185	2,361	LSE	12:28:21	1154941
492	2,361	LSE	12:28:21	1154939
349	2,360	LSE	12:28:41	1155157
293	2,360	LSE	12:29:38	1155625
578	2,360	LSE	12:31:30	1157271
26	2,360	LSE	12:31:30	1157273
587	2,364	LSE	12:35:30	1159935
12	2,363	LSE	12:36:26	1160452
666	2,363	LSE	12:36:26	1160450
360	2,364	LSE	12:41:17	1162950
209	2,364	LSE	12:41:50	1163263
247	2,364	LSE	12:42:02	1163388
377	2,364	LSE	12:42:09	1163501
699	2,369	LSE	12:46:28	1166296
454	2,372	LSE	12:53:39	1170796
127	2,372	LSE	12:53:39	1170794
79	2,372	LSE	12:53:39	1170790
605	2,373	LSE	12:53:39	1170786
16	2,371	LSE	12:53:44	1170838
282	2,371	LSE	12:54:29	1171302
394	2,371	LSE	12:54:31	1171329
530	2,371	LSE	12:57:34	1173081
117	2,371	LSE	12:57:34	1173079
90	2,370	LSE	13:01:05	1175362
498	2,370	LSE	13:01:05	1175360
618	2,369	LSE	13:02:12	1176191
621	2,373	LSE	13:05:33	1178858
10	2,376	LSE	13:07:03	1179880
701	2,376	LSE	13:07:09	1179962
628	2,374	LSE	13:08:27	1180728
642	2,372	LSE	13:10:08	1182049
46	2,369	LSE	13:10:14	1182125
471	2,369	LSE	13:10:14	1182123
179	2,369	LSE	13:10:18	1182187
197	2,366	LSE	13:14:27	1185242
206	2,366	LSE	13:14:27	1185240
116	2,366	LSE	13:14:29	1185264
151	2,366	LSE	13:14:29	1185262
589	2,373	LSE	13:22:09	1191223
608	2,373	LSE	13:22:51	1191693
135	2,380	LSE	15:02:19	1345660
496	2,380	LSE	15:02:19	1345658
705	2,383	LSE	15:05:58	1350423
231	2,382	LSE	15:07:55	1352936
223	2,382	LSE	15:07:55	1352934
223	2,381	LSE	15:07:55	1352932
633	2,382	LSE	15:07:55	1352930
651	2,380	LSE	15:08:55	1354193
212	2,383	LSE	15:13:44	1360880
389	2,383	LSE	15:13:44	1360882
609	2,383	LSE	15:13:44	1360878
640	2,382	LSE	15:18:18	1367996
18	2,381	LSE	15:18:22	1368151
657	2,381	LSE	15:18:25	1368256
437	2,380	LSE	15:20:42	1371819
190	2,380	LSE	15:20:42	1371817
672	2,382	LSE	15:24:07	1376499
686	2,384	LSE	15:27:24	1381395
212	2,383	LSE	15:27:44	1382001
12	2,383	LSE	15:27:56	1382207
429	2,383	LSE	15:27:56	1382205
687	2,382	LSE	15:28:14	1382530
637	2,383	LSE	15:31:41	1387557
344	2,384	LSE	15:34:07	1390914
300	2,384	LSE	15:34:07	1390912
695	2,384	LSE	15:36:28	1394348
617	2,386	LSE	15:39:03	1398224
500	2,384	LSE	15:41:03	1400917
137	2,384	LSE	15:41:03	1400915
272	2,384	LSE	15:43:09	1403410
370	2,384	LSE	15:43:09	1403408
709	2,384	LSE	15:46:19	1408554
630	2,385	LSE	15:49:51	1413476
56	2,385	LSE	15:49:51	1413474
604	2,385	LSE	15:51:23	1415313
89	2,385	LSE	15:51:23	1415311
692	2,384	LSE	15:52:50	1417120
573	2,385	LSE	15:56:09	1421297
190	2,381	LSE	15:57:55	1423428
436	2,381	LSE	15:57:55	1423430
618	2,381	LSE	16:00:26	1428077
41	2,380	LSE	16:00:37	1428607
343	2,380	LSE	16:00:37	1428605
137	2,379	LSE	16:05:29	1435096
55	2,379	LSE	16:05:29	1435094
194	2,379	LSE	16:07:49	1438093
176	2,379	LSE	16:07:49	1438091
35	2,379	LSE	16:07:49	1438089
119	2,379	LSE	16:08:23	1439075
148	2,378	LSE	16:08:54	1439687
10	2,378	LSE	16:09:23	1440541
26	2,378	LSE	16:09:23	1440538
29	2,376	LSE	16:10:20	1441887
20	2,374	LSE	16:11:01	1442882
45	2,376	LSE	16:12:20	1444643

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
639	27.00	ISE	08:14:08	908898
794	26.99	ISE	08:15:03	909997
177	26.95	ISE	08:15:13	910386
121	26.96	ISE	08:15:41	911053
552	26.97	ISE	08:16:21	911824
612	26.97	ISE	08:16:45	912327
517	26.96	ISE	08:16:45	912325
69	26.94	ISE	08:17:56	914043
556	26.94	ISE	08:17:56	914041
1,504	26.95	ISE	08:20:51	918263
55	26.95	ISE	08:20:51	918261
639	26.95	ISE	08:20:51	918259
577	26.94	ISE	08:21:40	919461
557	26.94	ISE	08:22:44	920663
859	26.92	ISE	08:23:21	921566
372	26.94	ISE	08:26:16	925677
372	26.94	ISE	08:26:16	925675
62	26.94	ISE	08:26:16	925673
1,047	26.94	ISE	08:26:24	925849
570	26.93	ISE	08:27:02	926750
587	26.93	ISE	08:28:09	928217
348	26.92	ISE	08:28:19	928416
97	26.92	ISE	08:29:13	929561
425	26.92	ISE	08:29:13	929557
100	26.92	ISE	08:29:35	930032
156	26.92	ISE	08:29:35	930026
358	26.92	ISE	08:29:46	930233
112	26.92	ISE	08:29:49	930289
302	26.92	ISE	08:29:49	930287
526	26.92	ISE	08:29:55	930392
287	26.92	ISE	08:29:55	930390
110	26.91	ISE	08:31:13	931932
510	26.91	ISE	08:31:13	931930
62	26.89	ISE	08:32:11	933100
33	26.89	ISE	08:32:11	933098
249	26.88	ISE	08:33:48	935083
589	26.89	ISE	08:33:48	935080
499	26.89	ISE	08:33:48	935078
170	26.92	ISE	08:37:15	939502
647	26.92	ISE	08:37:15	939498
904	26.92	ISE	08:38:28	940910
618	26.92	ISE	08:38:55	941437
484	26.91	ISE	08:39:15	942036
848	26.95	ISE	08:41:59	945797
486	26.94	ISE	08:43:01	947266
73	26.94	ISE	08:43:10	947495
549	26.95	ISE	08:44:18	949109
183	26.95	ISE	08:44:18	949105
99	26.95	ISE	08:44:18	949103
801	26.93	ISE	08:45:47	951014
80	26.93	ISE	08:46:29	952023
130	26.95	ISE	08:48:01	954353
7	26.95	ISE	08:48:01	954350
762	26.95	ISE	08:48:41	955239
605	26.95	ISE	08:48:41	955237
290	26.95	ISE	08:48:41	955235
766	26.93	ISE	08:49:18	956191
24	26.94	ISE	08:52:41	960693
2,161	26.95	ISE	08:54:32	962590
551	26.94	ISE	08:55:01	963050
458	26.94	ISE	08:55:01	963048
88	26.94	ISE	08:55:01	963046
300	26.92	ISE	08:55:27	963664
87	26.92	ISE	08:55:27	963662
550	26.92	ISE	08:56:50	965119
50	26.92	ISE	08:56:50	965117
250	26.92	ISE	08:56:50	965115
4	26.92	ISE	08:56:52	965147
46	26.92	ISE	08:56:52	965145
18	26.92	ISE	08:56:54	965211
318	26.92	ISE	08:56:54	965209
39	26.92	ISE	08:56:54	965207
251	26.92	ISE	08:56:54	965205
200	26.89	ISE	08:57:17	965909
200	26.89	ISE	08:57:18	965937
123	26.89	ISE	08:57:21	966005
317	26.92	ISE	09:01:21	973406
317	26.92	ISE	09:01:21	973404
240	26.92	ISE	09:01:28	973522
106	26.92	ISE	09:01:29	973526
567	26.96	ISE	09:03:46	976187
569	26.96	ISE	09:03:46	976185
725	26.95	ISE	09:04:02	976517
344	26.97	ISE	09:07:29	980849
384	26.97	ISE	09:07:29	980847
1,006	26.97	ISE	09:07:29	980845
232	26.97	ISE	09:09:08	982522
814	26.97	ISE	09:09:08	982520
261	26.97	ISE	09:09:08	982518
875	26.97	ISE	09:09:08	982516
518	27.03	ISE	09:13:44	987443
290	27.06	ISE	09:15:41	989040
1,065	27.06	ISE	09:15:41	989038
409	27.08	ISE	09:16:49	989960
53	27.08	ISE	09:16:50	989976
586	27.07	ISE	09:17:16	990482
658	27.06	ISE	09:17:53	990954
613	27.09	ISE	09:20:29	993646
626	27.10	ISE	09:21:59	995029
1,351	27.13	ISE	09:24:53	997450
550	27.13	ISE	09:24:55	997479
535	27.13	ISE	09:24:55	997477
525	27.12	ISE	09:25:23	997865
100	27.10	ISE	09:25:33	998072
570	27.08	ISE	09:26:29	998897
414	27.10	ISE	09:26:29	998889
73	27.10	ISE	09:26:29	998887
332	27.08	ISE	09:26:31	998925
245	27.08	ISE	09:26:37	999040
100	27.08	ISE	09:29:41	1001712
247	27.07	ISE	09:29:41	1001695
312	27.07	ISE	09:29:41	1001697
360	27.07	ISE	09:32:04	1004608
121	27.08	ISE	09:33:11	1006401
400	27.08	ISE	09:33:17	1006634
24	27.08	ISE	09:34:08	1007926
523	27.08	ISE	09:34:08	1007924
1	27.08	ISE	09:34:08	1007922
250	27.09	ISE	09:35:04	1009589
664	27.08	ISE	09:35:18	1010041
219	27.09	ISE	09:37:19	1013766
580	27.09	ISE	09:37:39	1014153
100	27.09	ISE	09:38:16	1015393
93	27.09	ISE	09:38:16	1015391
250	27.09	ISE	09:39:32	1017535
29	27.09	ISE	09:39:32	1017533
333	27.09	ISE	09:39:40	1017692
479	27.09	ISE	09:39:40	1017694
300	27.08	ISE	09:39:46	1017925
259	27.08	ISE	09:40:06	1018595
582	27.08	ISE	09:40:06	1018593
250	27.06	ISE	09:40:08	1018715
250	27.06	ISE	09:40:08	1018713
414	27.06	ISE	09:45:12	1026087
1,043	27.07	ISE	09:45:13	1026164
1,510	27.07	ISE	09:45:19	1026329
49	27.08	ISE	09:49:09	1031694
108	27.08	ISE	09:49:10	1031721
627	27.08	ISE	09:50:14	1033303
726	27.09	ISE	09:51:00	1034531
100	27.09	ISE	09:52:09	1036409
130	27.09	ISE	09:52:09	1036407
100	27.09	ISE	09:52:33	1036992
100	27.09	ISE	09:52:33	1036990
538	27.08	ISE	09:52:33	1036986
521	27.08	ISE	09:52:41	1037210
607	27.08	ISE	09:55:54	1043274
236	27.09	ISE	09:56:54	1044778
1,322	27.11	ISE	10:01:43	1050822
99	27.11	ISE	10:01:43	1050819
435	27.12	ISE	10:05:41	1053521
1,420	27.12	ISE	10:05:41	1053518
150	27.12	ISE	10:07:40	1055232
177	27.12	ISE	10:08:20	1055706
252	27.12	ISE	10:08:22	1055748
100	27.12	ISE	10:08:22	1055744
183	27.12	ISE	10:08:23	1055763
331	27.12	ISE	10:08:23	1055760
773	27.12	ISE	10:08:23	1055758
334	27.12	ISE	10:08:35	1055873
615	27.12	ISE	10:08:35	1055871
580	27.12	ISE	10:08:35	1055869
648	27.11	ISE	10:08:55	1056232
611	27.11	ISE	10:08:55	1056228
209	27.09	ISE	10:12:19	1059298
154	27.09	ISE	10:12:19	1059296
93	27.09	ISE	10:12:19	1059294
1,313	27.09	ISE	10:12:19	1059292
98	27.09	ISE	10:15:01	1060955
40	27.09	ISE	10:15:01	1060944
41	27.11	ISE	10:16:19	1061639
10	27.11	ISE	10:16:19	1061637
1,843	27.11	ISE	10:16:19	1061635
415	27.10	ISE	10:17:56	1062476
112	27.10	ISE	10:17:56	1062472
85	27.10	ISE	10:17:57	1062479
49	27.08	ISE	10:18:22	1062792
50	27.08	ISE	10:18:22	1062790
195	27.08	ISE	10:18:22	1062786
300	27.08	ISE	10:18:22	1062784
128	27.06	ISE	10:20:09	1063939
60	27.06	ISE	10:20:09	1063937
3	27.04	ISE	10:20:40	1064170
100	27.04	ISE	10:21:12	1064562
160	27.05	ISE	10:24:08	1066316
340	27.05	ISE	10:24:08	1066314
509	27.05	ISE	10:24:08	1066310
46	27.05	ISE	10:25:10	1066917
644	27.05	ISE	10:25:20	1067016
522	27.05	ISE	10:25:20	1067014
548	27.07	ISE	10:27:56	1068602
563	27.07	ISE	10:29:08	1069290
548	27.06	ISE	10:29:46	1069597
225	27.05	ISE	10:31:48	1071066
509	27.05	ISE	10:31:48	1071064
103	27.05	ISE	10:31:48	1071062
98	27.05	ISE	10:31:58	1071141
394	27.05	ISE	10:31:58	1071139
279	27.05	ISE	10:33:08	1071677
99	27.05	ISE	10:34:08	1072150
223	27.05	ISE	10:34:08	1072148
375	27.05	ISE	10:34:13	1072220
300	27.05	ISE	10:34:19	1072272
272	27.05	ISE	10:36:19	1073447
240	27.05	ISE	10:36:19	1073445
90	27.05	ISE	10:36:20	1073471
175	27.05	ISE	10:36:59	1073781
157	27.05	ISE	10:36:59	1073779
95	27.05	ISE	10:36:59	1073783
351	27.05	ISE	10:36:59	1073777
250	27.07	ISE	10:39:29	1075619
96	27.07	ISE	10:39:29	1075617
192	27.07	ISE	10:39:29	1075615
202	27.08	ISE	10:41:41	1077084
619	27.08	ISE	10:41:41	1077076
152	27.08	ISE	10:41:41	1077066
300	27.08	ISE	10:42:29	1077493
98	27.08	ISE	10:43:48	1078330
93	27.08	ISE	10:43:50	1078354
16	27.08	ISE	10:45:02	1079027
661	27.08	ISE	10:45:02	1079024
672	27.07	ISE	10:45:44	1079502
94	27.07	ISE	10:45:51	1079594
100	27.07	ISE	10:45:51	1079596
101	27.07	ISE	10:48:41	1081685
774	27.07	ISE	10:48:41	1081647
352	27.08	ISE	10:49:01	1082179
1,250	27.08	ISE	10:49:01	1082177
234	27.09	ISE	10:50:14	1083404
100	27.09	ISE	10:50:14	1083402
95	27.09	ISE	10:50:14	1083400
176	27.11	ISE	10:51:29	1084287
589	27.15	ISE	10:54:14	1086426
593	27.15	ISE	10:55:29	1087607
102	27.15	ISE	10:56:44	1088514
504	27.15	ISE	10:56:44	1088507
100	27.16	ISE	10:58:09	1089643
234	27.16	ISE	10:58:09	1089641
788	27.17	ISE	10:59:15	1090490
170	27.17	ISE	10:59:39	1090842
101	27.18	ISE	11:00:04	1091248
237	27.18	ISE	11:00:08	1091344
316	27.17	ISE	11:00:15	1091477
519	27.17	ISE	11:00:15	1091475
100	27.17	ISE	11:01:03	1092168
96	27.17	ISE	11:01:03	1092166
645	27.15	ISE	11:02:08	1093034
272	27.15	ISE	11:04:02	1094609
648	27.14	ISE	11:05:10	1095644
528	27.14	ISE	11:05:10	1095642
210	27.13	ISE	11:08:19	1097851
115	27.13	ISE	11:08:19	1097849
984	27.15	ISE	11:09:19	1098749
152	27.15	ISE	11:09:49	1099195
547	27.20	ISE	11:12:17	1101021
959	27.20	ISE	11:12:39	1101307
100	27.20	ISE	11:13:20	1101893
50	27.20	ISE	11:13:20	1101866
439	27.20	ISE	11:14:16	1102552
581	27.20	ISE	11:14:16	1102550
546	27.26	ISE	11:17:29	1104931
93	27.26	ISE	11:17:29	1104929
73	27.26	ISE	11:17:46	1105254
90	27.27	ISE	11:18:03	1105436
1,250	27.27	ISE	11:18:03	1105434
293	27.31	ISE	11:20:29	1107872
298	27.31	ISE	11:20:29	1107870
635	27.30	ISE	11:20:47	1108280
573	27.27	ISE	11:22:59	1109453
451	27.30	ISE	11:24:29	1110422
152	27.30	ISE	11:24:29	1110419
47	27.32	ISE	11:26:46	1111933
757	27.32	ISE	11:26:46	1111931
720	27.30	ISE	11:27:47	1112573
826	27.32	ISE	11:30:54	1114937
939	27.32	ISE	11:31:23	1115319
1,250	27.32	ISE	11:31:23	1115317
421	27.32	ISE	11:33:28	1116665
601	27.35	ISE	11:38:12	1119889
601	27.34	ISE	11:38:18	1119938
645	27.34	ISE	11:38:18	1119936
129	27.40	ISE	11:41:55	1122069
476	27.40	ISE	11:41:55	1122067
604	27.40	ISE	11:42:39	1122604
479	27.39	ISE	11:43:15	1122897
643	27.39	ISE	11:43:15	1122887
158	27.39	ISE	11:43:16	1122902
579	27.39	ISE	11:43:16	1122904
593	27.39	ISE	11:48:11	1126021
150	27.36	ISE	11:49:47	1126887
696	27.37	ISE	11:49:47	1126881
347	27.37	ISE	11:50:26	1127368
1	27.39	ISE	11:52:09	1128484
70	27.43	ISE	11:53:48	1129456
300	27.43	ISE	11:54:23	1129961
308	27.45	ISE	11:55:09	1130420
335	27.45	ISE	11:55:09	1130418
600	27.46	ISE	11:55:58	1131154
29	27.46	ISE	11:55:58	1131152
406	27.46	ISE	11:56:39	1131642
526	27.46	ISE	11:56:39	1131640
272	27.45	ISE	11:56:51	1131765
255	27.45	ISE	11:56:51	1131767
29	27.49	ISE	12:01:08	1134477
430	27.51	ISE	12:02:00	1134770
179	27.51	ISE	12:02:03	1134859
571	27.50	ISE	12:02:04	1134863
192	27.50	ISE	12:02:59	1135913
414	27.50	ISE	12:02:59	1135911
500	27.52	ISE	12:04:39	1136967
606	27.51	ISE	12:05:25	1137292
208	27.50	ISE	12:05:36	1137376
208	27.50	ISE	12:05:36	1137371
563	27.50	ISE	12:05:47	1137534
260	27.50	ISE	12:05:47	1137532
375	27.49	ISE	12:07:34	1138679
234	27.49	ISE	12:08:20	1139223
548	27.48	ISE	12:12:01	1141093
535	27.48	ISE	12:12:01	1141091
628	27.47	ISE	12:12:04	1141127
218	27.51	ISE	12:16:54	1148000
623	27.51	ISE	12:16:54	1147976
29	27.51	ISE	12:18:08	1148786
29	27.53	ISE	12:18:34	1149017
354	27.55	ISE	12:19:36	1149628
266	27.55	ISE	12:19:36	1149626
992	27.55	ISE	12:19:36	1149624
747	27.53	ISE	12:20:31	1150265
92	27.51	ISE	12:21:53	1151125
98	27.51	ISE	12:22:02	1151239
250	27.51	ISE	12:22:02	1151237
681	27.50	ISE	12:22:19	1151386
272	27.50	ISE	12:22:29	1151435
35	27.50	ISE	12:22:29	1151433
175	27.55	ISE	12:26:19	1153920
262	27.53	ISE	12:28:21	1154950
663	27.55	ISE	12:28:21	1154928
594	27.55	ISE	12:28:21	1154930
362	27.53	ISE	12:28:22	1154961
130	27.53	ISE	12:29:38	1155633
572	27.53	ISE	12:29:38	1155631
155	27.54	ISE	12:31:19	1157071
29	27.54	ISE	12:31:19	1157069
29	27.54	ISE	12:31:21	1157148
97	27.54	ISE	12:31:21	1157146
158	27.57	ISE	12:34:09	1159039
500	27.58	ISE	12:35:43	1160039
116	27.57	ISE	12:36:26	1160458
533	27.57	ISE	12:36:26	1160456
447	27.57	ISE	12:36:26	1160454
534	27.57	ISE	12:37:50	1161153
500	27.59	ISE	12:40:03	1162429
97	27.59	ISE	12:42:26	1163664
500	27.59	ISE	12:42:36	1163805
388	27.62	ISE	12:44:14	1164828
120	27.63	ISE	12:44:14	1164822
421	27.63	ISE	12:44:14	1164820
542	27.67	ISE	12:46:27	1166279
742	27.66	ISE	12:46:47	1166480
73	27.69	ISE	12:49:55	1168286
483	27.69	ISE	12:49:55	1168284
10	27.68	ISE	12:50:09	1168411
600	27.69	ISE	12:50:19	1168530
101	27.69	ISE	12:50:19	1168528
500	27.69	ISE	12:50:19	1168526
92	27.69	ISE	12:50:19	1168524
444	27.69	ISE	12:50:49	1168890
250	27.68	ISE	12:51:41	1169431
50	27.68	ISE	12:51:42	1169433
79	27.68	ISE	12:52:11	1169770
158	27.68	ISE	12:52:11	1169768
50	27.67	ISE	12:53:39	1170800
300	27.67	ISE	12:53:39	1170798
172	27.67	ISE	12:54:31	1171333
527	27.67	ISE	12:54:31	1171331
222	27.65	ISE	13:01:05	1175386
181	27.65	ISE	13:01:05	1175384
155	27.65	ISE	13:01:05	1175380
98	27.65	ISE	13:01:05	1175382
281	27.65	ISE	13:01:05	1175378
200	27.65	ISE	13:01:05	1175376
17	27.65	ISE	13:01:05	1175374
283	27.65	ISE	13:01:05	1175372
200	27.65	ISE	13:01:05	1175370
67	27.65	ISE	13:01:05	1175368
526	27.65	ISE	13:01:05	1175366
583	27.65	ISE	13:01:05	1175364
493	27.66	ISE	13:04:39	1177943
81	27.70	ISE	13:07:03	1179896
567	27.70	ISE	13:07:03	1179894
253	27.70	ISE	13:07:08	1179960
46	27.68	ISE	13:07:10	1179985
204	27.68	ISE	13:07:10	1179983
350	27.68	ISE	13:07:10	1179981
50	27.68	ISE	13:07:11	1179988
250	27.68	ISE	13:08:11	1180540
133	27.68	ISE	13:08:27	1180734
239	27.68	ISE	13:08:27	1180732
467	27.68	ISE	13:08:27	1180730
500	27.67	ISE	13:09:46	1181647
100	27.67	ISE	13:09:46	1181649
362	27.66	ISE	13:10:08	1182053
262	27.66	ISE	13:10:08	1182051
607	27.61	ISE	13:13:56	1184876
615	27.59	ISE	13:14:27	1185238
522	27.60	ISE	13:14:27	1185236
479	27.61	ISE	13:19:28	1188768
50	27.61	ISE	13:19:46	1189061
316	27.61	ISE	13:19:46	1189058
147	27.61	ISE	13:19:46	1189056
22	27.61	ISE	13:19:46	1189054
100	27.64	ISE	13:22:19	1191331
349	27.65	ISE	13:22:50	1191660
304	27.65	ISE	13:22:50	1191658
309	27.65	ISE	13:22:50	1191646
291	27.64	ISE	13:22:51	1191697
275	27.64	ISE	13:22:51	1191695
593	27.64	ISE	13:23:31	1192310
289	27.63	ISE	13:25:01	1193415
104	27.63	ISE	13:25:01	1193413
228	27.67	ISE	13:28:13	1196372
216	27.68	ISE	13:28:20	1196508
832	27.68	ISE	13:28:20	1196496
550	27.67	ISE	13:28:34	1196643
453	27.68	ISE	13:30:00	1198840
600	27.68	ISE	13:30:00	1198755
120	27.67	ISE	13:30:09	1199523
600	27.67	ISE	13:30:09	1199521
238	27.65	ISE	13:30:12	1199652
600	27.65	ISE	13:30:12	1199650
99	27.64	ISE	13:30:27	1200291
186	27.64	ISE	13:30:27	1200285
421	27.64	ISE	13:30:27	1200283
295	27.63	ISE	13:30:28	1200385
100	27.67	ISE	13:32:37	1203459
418	27.67	ISE	13:32:39	1203524
456	27.67	ISE	13:32:39	1203520
701	27.67	ISE	13:32:50	1203714
568	27.67	ISE	13:32:51	1203771
10	27.66	ISE	13:33:07	1204331
259	27.66	ISE	13:33:07	1204329
11	27.66	ISE	13:33:07	1204327
261	27.66	ISE	13:33:07	1204315
538	27.66	ISE	13:33:33	1204919
442	27.66	ISE	13:33:33	1204917
95	27.66	ISE	13:33:33	1204915
150	27.66	ISE	13:33:33	1204913
300	27.66	ISE	13:34:26	1206135
450	27.66	ISE	13:34:26	1206133
101	27.66	ISE	13:34:26	1206131
250	27.66	ISE	13:34:26	1206137
300	27.66	ISE	13:34:26	1206141
300	27.66	ISE	13:34:26	1206139
555	27.65	ISE	13:34:26	1206121
250	27.66	ISE	13:35:48	1207922
13	27.66	ISE	13:35:48	1207920
89	27.66	ISE	13:35:48	1207918
100	27.66	ISE	13:35:48	1207916
500	27.66	ISE	13:35:48	1207914
600	27.66	ISE	13:38:01	1212665
100	27.66	ISE	13:38:01	1212663
300	27.65	ISE	13:38:01	1212649
103	27.64	ISE	13:38:01	1212641
103	27.65	ISE	13:38:01	1212643
250	27.65	ISE	13:38:01	1212645
500	27.65	ISE	13:38:01	1212647
100	27.66	ISE	13:38:01	1212655
536	27.65	ISE	13:38:01	1212651
103	27.66	ISE	13:38:01	1212653
545	27.66	ISE	13:38:01	1212657
300	27.66	ISE	13:38:01	1212659
600	27.66	ISE	13:38:01	1212661
422	27.62	ISE	13:39:08	1215017
5	27.62	ISE	13:39:08	1215015
118	27.62	ISE	13:39:08	1215013
250	27.63	ISE	13:39:08	1215011
98	27.63	ISE	13:39:08	1215009
535	27.63	ISE	13:39:08	1215007
431	27.63	ISE	13:39:08	1215005
10	27.62	ISE	13:39:10	1215094
425	27.62	ISE	13:39:10	1215092
113	27.62	ISE	13:39:10	1215090
87	27.62	ISE	13:39:10	1215088
413	27.62	ISE	13:39:11	1215114
30	27.62	ISE	13:39:11	1215101
20	27.62	ISE	13:39:11	1215099
119	27.62	ISE	13:39:18	1215344
411	27.59	ISE	13:39:34	1215999
33	27.59	ISE	13:39:35	1216062
196	27.59	ISE	13:39:36	1216071
411	27.59	ISE	13:41:11	1218724
132	27.59	ISE	13:41:11	1218722
647	27.58	ISE	13:41:30	1219172
44	27.58	ISE	13:42:01	1219770
252	27.60	ISE	13:42:21	1220344
450	27.61	ISE	13:42:53	1220874
206	27.61	ISE	13:42:53	1220872
628	27.64	ISE	13:43:37	1221858
577	27.64	ISE	13:43:48	1222088
380	27.64	ISE	13:43:48	1222086
175	27.64	ISE	13:43:48	1222083
200	27.64	ISE	13:43:48	1222081
101	27.64	ISE	13:44:53	1223296
157	27.66	ISE	13:45:05	1223553
191	27.66	ISE	13:45:05	1223513
822	27.66	ISE	13:45:06	1223628
415	27.67	ISE	13:45:26	1224339
395	27.67	ISE	13:45:27	1224375
216	27.67	ISE	13:45:27	1224373
215	27.67	ISE	13:45:27	1224371
589	27.68	ISE	13:46:14	1225495
96	27.69	ISE	13:46:30	1225817
102	27.68	ISE	13:46:35	1225947
561	27.68	ISE	13:46:35	1225941
100	27.67	ISE	13:46:59	1226756
100	27.67	ISE	13:46:59	1226754
21	27.67	ISE	13:46:59	1226750
100	27.67	ISE	13:47:03	1226908
300	27.67	ISE	13:47:06	1227006
642	27.67	ISE	13:47:06	1227004
233	27.65	ISE	13:48:17	1228577
292	27.68	ISE	13:48:33	1229024
100	27.68	ISE	13:48:33	1229015
530	27.68	ISE	13:48:33	1229013
96	27.68	ISE	13:48:33	1229011
43	27.68	ISE	13:48:33	1229009
368	27.70	ISE	13:49:04	1229927
250	27.70	ISE	13:49:04	1229925
554	27.70	ISE	13:49:21	1230295
93	27.70	ISE	13:49:26	1230363
630	27.70	ISE	13:49:27	1230391
582	27.69	ISE	13:49:30	1230478
67	27.69	ISE	13:49:30	1230474
183	27.69	ISE	13:49:30	1230472
425	27.69	ISE	13:49:30	1230470
25	27.68	ISE	13:49:38	1230652
250	27.68	ISE	13:49:38	1230647
300	27.68	ISE	13:49:38	1230645
50	27.68	ISE	13:49:42	1230844
250	27.68	ISE	13:49:42	1230839
266	27.68	ISE	13:49:42	1230837
34	27.68	ISE	13:50:00	1231145
567	27.66	ISE	13:50:08	1231407
635	27.66	ISE	13:51:52	1233398
148	27.65	ISE	13:52:10	1233799
179	27.65	ISE	13:52:10	1233794
100	27.65	ISE	13:52:13	1233844
84	27.65	ISE	13:52:13	1233842
99	27.65	ISE	13:52:17	1233927
599	27.65	ISE	13:52:17	1233919
405	27.65	ISE	13:52:17	1233917
221	27.67	ISE	13:53:35	1235438
429	27.67	ISE	13:53:35	1235436
209	27.67	ISE	13:53:35	1235434
478	27.65	ISE	13:54:22	1236463
482	27.65	ISE	13:54:24	1236495
99	27.65	ISE	13:54:24	1236493
148	27.66	ISE	13:54:24	1236491
433	27.66	ISE	13:54:24	1236489
600	27.64	ISE	13:54:36	1236769
172	27.64	ISE	13:54:39	1236817
547	27.64	ISE	13:54:39	1236819
63	27.62	ISE	13:55:57	1238573
508	27.62	ISE	13:55:57	1238571
12	27.62	ISE	13:55:57	1238569
50	27.62	ISE	13:55:57	1238567
501	27.62	ISE	13:55:57	1238564
644	27.61	ISE	13:56:00	1238632
100	27.59	ISE	13:56:01	1238638
100	27.59	ISE	13:56:01	1238636
50	27.59	ISE	13:56:10	1238888
19	27.66	ISE	13:59:07	1242834
610	27.66	ISE	13:59:39	1243538
1,678	27.66	ISE	13:59:39	1243535
644	27.66	ISE	13:59:42	1243852
350	27.66	ISE	14:00:03	1244811
193	27.66	ISE	14:00:21	1245566
98	27.66	ISE	14:00:39	1246299
167	27.65	ISE	14:00:40	1246336
644	27.65	ISE	14:00:40	1246334
418	27.65	ISE	14:01:06	1246921
548	27.65	ISE	14:01:06	1246919
575	27.66	ISE	14:01:57	1248054
100	27.65	ISE	14:02:19	1248738
100	27.65	ISE	14:02:22	1248825
100	27.65	ISE	14:02:27	1249028
191	27.69	ISE	14:03:10	1249771
594	27.70	ISE	14:03:22	1250098
845	27.70	ISE	14:04:01	1250765
100	27.70	ISE	14:04:01	1250763
251	27.70	ISE	14:04:01	1250761
94	27.70	ISE	14:04:01	1250759
496	27.69	ISE	14:04:04	1250793
288	27.69	ISE	14:04:04	1250795
507	27.68	ISE	14:04:38	1251491
175	27.68	ISE	14:04:38	1251489
236	27.70	ISE	14:05:57	1253230
121	27.70	ISE	14:06:00	1253332
175	27.70	ISE	14:06:00	1253283
627	27.69	ISE	14:06:05	1253485
646	27.68	ISE	14:06:20	1253829
832	27.72	ISE	14:08:05	1256046
332	27.72	ISE	14:08:06	1256055
538	27.71	ISE	14:08:26	1256569
625	27.71	ISE	14:08:30	1256666
388	27.70	ISE	14:08:40	1257090
46	27.70	ISE	14:08:49	1257306
109	27.70	ISE	14:08:49	1257304
75	27.70	ISE	14:08:49	1257302
225	27.70	ISE	14:08:49	1257300
43	27.70	ISE	14:08:49	1257296
93	27.70	ISE	14:08:49	1257298
238	27.70	ISE	14:08:49	1257294
86	27.70	ISE	14:08:49	1257292
255	27.73	ISE	14:10:41	1259833
250	27.74	ISE	14:11:07	1260434
1,474	27.72	ISE	14:12:45	1262843
93	27.72	ISE	14:12:45	1262841
168	27.72	ISE	14:12:45	1262839
638	27.72	ISE	14:12:57	1263107
1,414	27.73	ISE	14:12:57	1263105
303	27.71	ISE	14:13:12	1263373
102	27.72	ISE	14:14:56	1265642
100	27.72	ISE	14:15:37	1266492
340	27.73	ISE	14:15:39	1266613
431	27.73	ISE	14:15:39	1266611
1,252	27.73	ISE	14:15:39	1266573
341	27.72	ISE	14:15:44	1266838
185	27.72	ISE	14:15:44	1266836
413	27.73	ISE	14:15:44	1266834
329	27.73	ISE	14:16:57	1268634
575	27.73	ISE	14:17:24	1269370
528	27.73	ISE	14:17:25	1269395
589	27.72	ISE	14:17:30	1269526
164	27.72	ISE	14:17:30	1269524
175	27.72	ISE	14:17:38	1269665
359	27.72	ISE	14:17:38	1269663
226	27.72	ISE	14:17:38	1269661
610	27.72	ISE	14:17:40	1269729
224	27.72	ISE	14:17:40	1269727
566	27.70	ISE	14:18:21	1270596
72	27.68	ISE	14:18:57	1271394
59	27.68	ISE	14:18:57	1271392
24	27.68	ISE	14:18:57	1271390
200	27.68	ISE	14:18:57	1271388
244	27.68	ISE	14:18:57	1271386
72	27.68	ISE	14:18:57	1271384
83	27.68	ISE	14:18:57	1271368
129	27.68	ISE	14:18:57	1271360
250	27.68	ISE	14:18:57	1271363
607	27.66	ISE	14:20:21	1273337
29	27.65	ISE	14:20:44	1273842
175	27.65	ISE	14:20:44	1273840
445	27.65	ISE	14:20:53	1274019
520	27.66	ISE	14:22:34	1276835
100	27.66	ISE	14:22:44	1277042
5	27.66	ISE	14:22:45	1277061
95	27.66	ISE	14:22:45	1277063
32	27.67	ISE	14:23:58	1279002
100	27.67	ISE	14:23:58	1278982
92	27.67	ISE	14:23:58	1278943
300	27.67	ISE	14:23:58	1278941
320	27.67	ISE	14:23:58	1278939
100	27.70	ISE	14:24:31	1279956
900	27.70	ISE	14:24:31	1279951
481	27.70	ISE	14:25:17	1281106
1,045	27.72	ISE	14:25:41	1281676
581	27.72	ISE	14:25:41	1281674
745	27.72	ISE	14:26:29	1282652
614	27.72	ISE	14:26:29	1282650
100	27.71	ISE	14:26:45	1283067
349	27.71	ISE	14:26:45	1283069
130	27.71	ISE	14:26:50	1283160
538	27.71	ISE	14:26:50	1283164
45	27.71	ISE	14:26:50	1283162
1,103	27.71	ISE	14:28:39	1285855
784	27.70	ISE	14:28:39	1285853
650	27.67	ISE	14:29:12	1286661
80	27.68	ISE	14:30:14	1288412
314	27.68	ISE	14:30:14	1288410
177	27.68	ISE	14:30:14	1288408
123	27.68	ISE	14:30:14	1288406
191	27.68	ISE	14:30:14	1288404
300	27.68	ISE	14:30:14	1288402
241	27.68	ISE	14:30:14	1288400
262	27.68	ISE	14:30:14	1288398
100	27.68	ISE	14:30:14	1288396
268	27.68	ISE	14:30:14	1288388
100	27.67	ISE	14:31:10	1289705
453	27.67	ISE	14:31:20	1289940
599	27.67	ISE	14:31:20	1289942
25	27.69	ISE	14:32:40	1292011
469	27.69	ISE	14:32:50	1292464
103	27.69	ISE	14:32:50	1292461
15	27.69	ISE	14:32:50	1292443
465	27.69	ISE	14:32:50	1292415
84	27.69	ISE	14:32:50	1292413
71	27.69	ISE	14:32:50	1292407
52	27.69	ISE	14:32:50	1292405
350	27.69	ISE	14:32:50	1292391
549	27.69	ISE	14:32:50	1292389
250	27.69	ISE	14:32:50	1292387
531	27.68	ISE	14:33:42	1293826
653	27.68	ISE	14:34:10	1294614
93	27.67	ISE	14:34:42	1295384
615	27.67	ISE	14:34:42	1295376
582	27.65	ISE	14:34:57	1295899
575	27.65	ISE	14:36:34	1298703
375	27.64	ISE	14:37:05	1299650
319	27.64	ISE	14:37:06	1299704
202	27.64	ISE	14:37:06	1299702
209	27.64	ISE	14:37:18	1300010
76	27.64	ISE	14:37:47	1300594
24	27.64	ISE	14:37:47	1300592
827	27.67	ISE	14:39:05	1302432
182	27.67	ISE	14:39:47	1303629
178	27.67	ISE	14:39:47	1303627
580	27.67	ISE	14:39:53	1303832
562	27.67	ISE	14:39:53	1303830
339	27.67	ISE	14:39:53	1303828
7	27.67	ISE	14:39:54	1303892
243	27.67	ISE	14:39:54	1303890
100	27.67	ISE	14:39:55	1303904
557	27.67	ISE	14:39:56	1303946
312	27.65	ISE	14:40:50	1305437
587	27.65	ISE	14:41:14	1306181
395	27.65	ISE	14:41:14	1306179
266	27.63	ISE	14:41:48	1307169
600	27.64	ISE	14:41:48	1307138
531	27.63	ISE	14:41:50	1307419
578	27.61	ISE	14:41:59	1307916
627	27.57	ISE	14:42:55	1310373
94	27.57	ISE	14:43:57	1312001
536	27.57	ISE	14:43:59	1312053
743	27.56	ISE	14:44:09	1312780
566	27.54	ISE	14:44:31	1313603
300	27.53	ISE	14:44:53	1314705
300	27.53	ISE	14:44:53	1314703
356	27.53	ISE	14:44:58	1314895
44	27.53	ISE	14:44:58	1314897
100	27.53	ISE	14:44:59	1314907
91	27.53	ISE	14:45:08	1315408
511	27.54	ISE	14:46:02	1317560
578	27.54	ISE	14:46:24	1318154
88	27.54	ISE	14:46:24	1318152
55	27.56	ISE	14:48:09	1321341
240	27.56	ISE	14:48:13	1321481
400	27.56	ISE	14:48:13	1321475
201	27.56	ISE	14:48:13	1321473
619	27.56	ISE	14:48:34	1322069
139	27.56	ISE	14:48:53	1322840
405	27.56	ISE	14:49:01	1323034
602	27.56	ISE	14:50:00	1325105
643	27.56	ISE	14:50:00	1325103
540	27.56	ISE	14:50:00	1325101
114	27.56	ISE	14:50:03	1325248
95	27.56	ISE	14:50:30	1325829
859	27.54	ISE	14:50:54	1326410
100	27.56	ISE	14:51:47	1327749
100	27.56	ISE	14:51:57	1328466
378	27.56	ISE	14:52:01	1328647
861	27.55	ISE	14:52:30	1329977
96	27.55	ISE	14:52:30	1329975
319	27.54	ISE	14:52:30	1329973
107	27.54	ISE	14:52:33	1330002
668	27.54	ISE	14:53:52	1331996
172	27.54	ISE	14:53:52	1331994
525	27.55	ISE	14:54:24	1332875
1,358	27.56	ISE	14:54:24	1332873
128	27.53	ISE	14:54:42	1333323
486	27.53	ISE	14:54:53	1333568
103	27.53	ISE	14:54:54	1333641
584	27.53	ISE	14:55:36	1334590
635	27.53	ISE	14:56:23	1335732
966	27.52	ISE	14:56:51	1336289
93	27.52	ISE	14:56:52	1336305
646	27.51	ISE	14:57:24	1337360
91	27.54	ISE	14:58:23	1338924
744	27.54	ISE	14:58:23	1338922
138	27.54	ISE	14:58:23	1338920
296	27.55	ISE	14:59:18	1340313
972	27.55	ISE	14:59:31	1340636
172	27.54	ISE	14:59:48	1341021
343	27.54	ISE	14:59:48	1341014
43	27.54	ISE	14:59:48	1341016
200	27.54	ISE	14:59:48	1341012
4	27.54	ISE	14:59:48	1341010
100	27.55	ISE	14:59:48	1341000
100	27.54	ISE	14:59:49	1341034
104	27.54	ISE	15:00:01	1341515
296	27.54	ISE	15:00:01	1341513
560	27.56	ISE	15:01:19	1344564
100	27.56	ISE	15:01:22	1344614
416	27.56	ISE	15:01:22	1344612
160	27.56	ISE	15:01:22	1344610
295	27.56	ISE	15:01:39	1345007
142	27.59	ISE	15:03:44	1347364
440	27.58	ISE	15:03:44	1347273
262	27.60	ISE	15:04:16	1348141
408	27.59	ISE	15:04:20	1348279
150	27.59	ISE	15:04:20	1348281
400	27.60	ISE	15:04:20	1348277
2,400	27.60	ISE	15:04:20	1348275
600	27.60	ISE	15:05:13	1349399
158	27.60	ISE	15:05:49	1350212
811	27.60	ISE	15:05:58	1350439
103	27.60	ISE	15:05:58	1350425
87	27.59	ISE	15:06:09	1350670
48	27.59	ISE	15:06:09	1350668
247	27.60	ISE	15:07:42	1352591
576	27.59	ISE	15:07:55	1352928
2,355	27.61	ISE	15:07:55	1352926
152	27.57	ISE	15:09:13	1354611
250	27.57	ISE	15:09:13	1354609
258	27.57	ISE	15:09:13	1354607
99	27.57	ISE	15:09:13	1354605
100	27.57	ISE	15:09:42	1355274
94	27.57	ISE	15:09:42	1355224
610	27.57	ISE	15:09:42	1355216
645	27.60	ISE	15:10:53	1356790
645	27.60	ISE	15:10:53	1356788
625	27.63	ISE	15:12:06	1358599
732	27.63	ISE	15:12:06	1358594
250	27.63	ISE	15:12:06	1358592
95	27.63	ISE	15:12:06	1358590
52	27.63	ISE	15:12:06	1358588
30	27.63	ISE	15:12:06	1358586
47	27.63	ISE	15:12:09	1358724
387	27.63	ISE	15:13:24	1360483
317	27.63	ISE	15:13:24	1360481
1,467	27.63	ISE	15:13:24	1360477
100	27.62	ISE	15:13:45	1360930
495	27.62	ISE	15:13:46	1360954
18	27.62	ISE	15:13:46	1360952
100	27.61	ISE	15:13:48	1361027
262	27.61	ISE	15:13:48	1361025
164	27.61	ISE	15:13:48	1361021
100	27.61	ISE	15:13:49	1361053
358	27.61	ISE	15:13:49	1361045
142	27.61	ISE	15:13:49	1361043
19	27.61	ISE	15:13:49	1361034
481	27.61	ISE	15:13:49	1361032
19	27.61	ISE	15:13:49	1361030
129	27.61	ISE	15:13:51	1361081
100	27.59	ISE	15:16:15	1364492
100	27.59	ISE	15:16:15	1364490
97	27.59	ISE	15:16:15	1364488
151	27.60	ISE	15:16:25	1364805
143	27.60	ISE	15:16:25	1364803
100	27.63	ISE	15:16:57	1365792
119	27.63	ISE	15:16:57	1365790
100	27.63	ISE	15:17:01	1365889
253	27.64	ISE	15:17:16	1366400
103	27.64	ISE	15:17:34	1366812
1,085	27.64	ISE	15:17:34	1366804
677	27.63	ISE	15:17:35	1366845
587	27.63	ISE	15:17:35	1366843
508	27.64	ISE	15:17:35	1366841
100	27.61	ISE	15:18:25	1368263
411	27.61	ISE	15:18:53	1368865
110	27.63	ISE	15:20:03	1370732
571	27.63	ISE	15:20:03	1370730
100	27.63	ISE	15:20:18	1371187
100	27.63	ISE	15:20:24	1371438
192	27.63	ISE	15:20:24	1371392
250	27.63	ISE	15:20:40	1371697
572	27.63	ISE	15:20:40	1371699
454	27.63	ISE	15:20:40	1371701
904	27.61	ISE	15:20:56	1372244
692	27.62	ISE	15:22:13	1373862
252	27.62	ISE	15:22:13	1373860
250	27.62	ISE	15:22:13	1373858
94	27.62	ISE	15:22:13	1373856
100	27.66	ISE	15:24:23	1377014
300	27.66	ISE	15:24:23	1377012
250	27.66	ISE	15:24:23	1377010
175	27.66	ISE	15:24:23	1377008
100	27.66	ISE	15:24:23	1377006
650	27.65	ISE	15:24:23	1377000
256	27.65	ISE	15:24:23	1376998
100	27.66	ISE	15:24:24	1377033
100	27.66	ISE	15:24:26	1377066
565	27.66	ISE	15:24:26	1377068
61	27.66	ISE	15:25:59	1379348
1,607	27.67	ISE	15:26:28	1379969
262	27.67	ISE	15:26:28	1379965
160	27.67	ISE	15:26:28	1379963
254	27.67	ISE	15:26:28	1379961
48	27.67	ISE	15:26:28	1379959
250	27.67	ISE	15:26:29	1380044
100	27.68	ISE	15:27:33	1381583
143	27.68	ISE	15:27:33	1381578
175	27.68	ISE	15:27:36	1381628
284	27.68	ISE	15:27:37	1381715
300	27.68	ISE	15:27:37	1381705
681	27.68	ISE	15:27:37	1381687
103	27.68	ISE	15:27:37	1381666
626	27.68	ISE	15:27:37	1381657
768	27.68	ISE	15:27:37	1381655
132	27.68	ISE	15:27:37	1381653
606	27.68	ISE	15:29:33	1384306
93	27.68	ISE	15:29:36	1384341
789	27.67	ISE	15:29:44	1384478
175	27.65	ISE	15:30:14	1385241
25	27.66	ISE	15:30:14	1385239
175	27.66	ISE	15:30:14	1385237
448	27.66	ISE	15:30:14	1385229
652	27.65	ISE	15:30:21	1385457
542	27.66	ISE	15:31:50	1387820
175	27.66	ISE	15:31:51	1387843
7	27.66	ISE	15:31:51	1387825
100	27.66	ISE	15:31:57	1388067
175	27.66	ISE	15:31:57	1388032
1,343	27.67	ISE	15:32:44	1388978
558	27.70	ISE	15:33:33	1390355
639	27.70	ISE	15:33:34	1390358
95	27.69	ISE	15:33:52	1390678
131	27.69	ISE	15:33:52	1390676
36	27.71	ISE	15:34:19	1391278
250	27.71	ISE	15:34:22	1391334
95	27.71	ISE	15:34:22	1391323
250	27.71	ISE	15:34:22	1391321
577	27.71	ISE	15:34:51	1391914
200	27.71	ISE	15:35:38	1393147
100	27.71	ISE	15:35:38	1393110
96	27.71	ISE	15:35:38	1393108
443	27.71	ISE	15:35:39	1393211
517	27.71	ISE	15:35:39	1393209
577	27.71	ISE	15:36:04	1393858
96	27.70	ISE	15:36:17	1394131
769	27.70	ISE	15:36:18	1394136
247	27.69	ISE	15:36:38	1394568
380	27.69	ISE	15:36:38	1394570
250	27.70	ISE	15:37:31	1395947
339	27.71	ISE	15:38:02	1396733
798	27.71	ISE	15:38:09	1396878
100	27.71	ISE	15:38:10	1396890
277	27.71	ISE	15:38:10	1396886
736	27.72	ISE	15:38:59	1398170
285	27.72	ISE	15:38:59	1398168
208	27.71	ISE	15:39:07	1398290
542	27.71	ISE	15:39:10	1398365
14	27.71	ISE	15:39:10	1398363
555	27.71	ISE	15:39:18	1398620
180	27.70	ISE	15:39:52	1399336
100	27.70	ISE	15:40:12	1399812
311	27.70	ISE	15:40:20	1400006
601	27.70	ISE	15:40:44	1400482
552	27.70	ISE	15:40:44	1400484
818	27.68	ISE	15:41:05	1401030
226	27.68	ISE	15:42:13	1402280
99	27.68	ISE	15:42:13	1402278
650	27.68	ISE	15:42:13	1402276
342	27.68	ISE	15:42:13	1402274
282	27.68	ISE	15:42:13	1402272
171	27.68	ISE	15:42:13	1402270
149	27.68	ISE	15:42:13	1402268
100	27.69	ISE	15:43:49	1404133
456	27.69	ISE	15:43:49	1404131
350	27.69	ISE	15:43:49	1404129
261	27.69	ISE	15:44:04	1404609
261	27.69	ISE	15:44:04	1404603
648	27.69	ISE	15:44:04	1404556
575	27.69	ISE	15:44:39	1405340
198	27.69	ISE	15:44:39	1405337
588	27.68	ISE	15:45:00	1405896
622	27.68	ISE	15:45:00	1405894
623	27.67	ISE	15:45:07	1406380
537	27.67	ISE	15:47:04	1409656
1,122	27.67	ISE	15:47:04	1409654
1,094	27.66	ISE	15:47:16	1410139
38	27.68	ISE	15:50:02	1413725
500	27.68	ISE	15:50:02	1413723
1,500	27.68	ISE	15:50:02	1413721
21	27.68	ISE	15:50:02	1413719
2,400	27.67	ISE	15:50:02	1413717
307	27.68	ISE	15:51:13	1415031
250	27.68	ISE	15:51:13	1415029
150	27.68	ISE	15:51:13	1415027
238	27.68	ISE	15:51:13	1415025
91	27.68	ISE	15:51:13	1415023
271	27.68	ISE	15:51:14	1415134
410	27.68	ISE	15:51:21	1415254
39	27.68	ISE	15:51:21	1415244
93	27.68	ISE	15:52:23	1416526
607	27.68	ISE	15:52:23	1416521
100	27.68	ISE	15:52:32	1416655
93	27.68	ISE	15:52:32	1416653
621	27.68	ISE	15:52:32	1416651
93	27.68	ISE	15:52:33	1416704
96	27.68	ISE	15:52:33	1416702
99	27.68	ISE	15:53:04	1417499
444	27.68	ISE	15:53:04	1417497
99	27.68	ISE	15:53:08	1417557
99	27.68	ISE	15:53:09	1417593
251	27.68	ISE	15:53:11	1417648
99	27.68	ISE	15:53:11	1417650
964	27.69	ISE	15:54:28	1419095
815	27.69	ISE	15:54:29	1419114
251	27.69	ISE	15:54:39	1419416
338	27.70	ISE	15:55:29	1420307
5	27.70	ISE	15:55:29	1420305
291	27.70	ISE	15:55:36	1420465
250	27.70	ISE	15:55:36	1420463
100	27.70	ISE	15:55:37	1420479
225	27.70	ISE	15:55:38	1420523
250	27.70	ISE	15:55:38	1420521
584	27.70	ISE	15:55:52	1420740
532	27.71	ISE	15:56:05	1421136
41	27.71	ISE	15:56:05	1421133
249	27.70	ISE	15:56:28	1421758
526	27.70	ISE	15:56:28	1421756
400	27.70	ISE	15:56:28	1421754
250	27.68	ISE	15:56:42	1422109
291	27.68	ISE	15:56:42	1422105
65	27.68	ISE	15:57:05	1422397
250	27.68	ISE	15:57:08	1422447
540	27.67	ISE	15:57:19	1422643
1,358	27.66	ISE	15:58:20	1423950
170	27.67	ISE	15:59:28	1425377
297	27.67	ISE	15:59:28	1425375
475	27.67	ISE	15:59:29	1425405
1,384	27.67	ISE	15:59:29	1425403
100	27.67	ISE	15:59:30	1425418
170	27.67	ISE	15:59:40	1425834
100	27.67	ISE	15:59:40	1425832
97	27.67	ISE	15:59:40	1425830
83	27.67	ISE	15:59:40	1425828

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

POSCKCDNOBKDQNB

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94