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

16th Oct 2018 07:00

RNS Number : 1100E

CRH PLC

16 October 2018

16th October 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15th 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:	384,600	360,000
Highest price paid per share:	GBp 2,354.0000	€26.7100
Lowest price paid per share:	GBp 2,309.0000	€26.1900
Volume weighted average price paid:	GBp 2,337.6550	€26.5490

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 21,967,514 of its ordinary shares in treasury and will have 821,422,824 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 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	2,337.6550	384,600
Euronext Dublin		EUR	26.5490	360,000

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
675	2,312	LSE	08:17:56	691093
882	2,312	LSE	08:17:56	691091
66	2,312	LSE	08:17:56	691089
510	2,317	LSE	08:20:33	694044
123	2,317	LSE	08:20:33	694042
200	2,317	LSE	08:20:33	694040
162	2,317	LSE	08:20:33	694038
1,185	2,317	LSE	08:20:33	694035
1,236	2,316	LSE	08:20:36	694096
886	2,315	LSE	08:20:37	694135
933	2,316	LSE	08:22:06	695792
784	2,316	LSE	08:22:06	695790
802	2,316	LSE	08:22:06	695788
837	2,317	LSE	08:22:42	696673
581	2,318	LSE	08:23:20	697431
177	2,318	LSE	08:23:20	697429
250	2,317	LSE	08:24:03	698255
841	2,318	LSE	08:24:03	698253
86	2,318	LSE	08:25:05	699466
623	2,318	LSE	08:25:05	699464
200	2,318	LSE	08:25:05	699462
634	2,318	LSE	08:25:05	699460
250	2,318	LSE	08:25:05	699458
250	2,317	LSE	08:25:53	700645
206	2,317	LSE	08:25:53	700647
166	2,317	LSE	08:25:53	700643
206	2,317	LSE	08:25:53	700641
200	2,317	LSE	08:25:53	700639
250	2,317	LSE	08:25:53	700637
892	2,317	LSE	08:25:53	700633
735	2,313	LSE	08:26:20	701545
55	2,313	LSE	08:26:20	701543
428	2,312	LSE	08:26:33	701772
395	2,312	LSE	08:26:34	701782
849	2,313	LSE	08:27:46	703176
214	2,314	LSE	08:28:42	704136
645	2,314	LSE	08:28:42	704134
870	2,313	LSE	08:28:50	704330
723	2,311	LSE	08:29:05	704661
771	2,310	LSE	08:30:10	706027
12	2,310	LSE	08:30:10	706025
93	2,310	LSE	08:30:10	706023
446	2,309	LSE	08:30:28	706500
407	2,309	LSE	08:30:28	706502
729	2,311	LSE	08:33:10	709374
115	2,311	LSE	08:33:10	709376
753	2,312	LSE	08:37:10	713479
833	2,312	LSE	08:37:10	713477
435	2,311	LSE	08:39:07	715863
444	2,311	LSE	08:39:07	715861
644	2,310	LSE	08:39:48	716718
200	2,310	LSE	08:39:48	716716
305	2,311	LSE	08:42:19	719628
127	2,311	LSE	08:42:19	719626
250	2,311	LSE	08:42:19	719624
200	2,311	LSE	08:42:19	719622
841	2,311	LSE	08:42:19	719607
495	2,318	LSE	08:47:57	726141
450	2,321	LSE	08:48:47	727095
200	2,321	LSE	08:48:54	727397
450	2,321	LSE	08:48:54	727401
114	2,321	LSE	08:48:54	727399
250	2,323	LSE	08:49:50	728626
200	2,323	LSE	08:49:50	728624
250	2,325	LSE	08:50:00	729182
200	2,325	LSE	08:50:00	729180
250	2,325	LSE	08:50:00	729144
250	2,324	LSE	08:50:05	729354
200	2,324	LSE	08:50:05	729352
19	2,324	LSE	08:50:05	729358
161	2,324	LSE	08:50:05	729356
156	2,324	LSE	08:50:05	729360
447	2,324	LSE	08:50:05	729350
200	2,324	LSE	08:50:05	729348
121	2,324	LSE	08:50:05	729346
44	2,324	LSE	08:50:05	729344
800	2,324	LSE	08:50:05	729342
804	2,325	LSE	08:51:17	731475
76	2,326	LSE	08:52:02	732741
780	2,326	LSE	08:52:02	732739
897	2,327	LSE	08:52:02	732732
741	2,328	LSE	08:53:27	734620
443	2,327	LSE	08:53:30	734768
360	2,327	LSE	08:53:30	734766
809	2,331	LSE	08:55:39	737690
793	2,332	LSE	08:56:45	739278
621	2,333	LSE	08:56:45	739260
165	2,333	LSE	08:56:45	739258
812	2,333	LSE	08:57:17	740166
321	2,333	LSE	08:57:55	741136
250	2,333	LSE	08:57:55	741133
326	2,333	LSE	08:57:55	741131
326	2,333	LSE	08:57:55	741117
250	2,333	LSE	08:57:55	741115
200	2,333	LSE	08:57:55	741113
200	2,333	LSE	08:57:55	741104
66	2,333	LSE	08:57:55	741102
520	2,333	LSE	08:57:55	741106
739	2,331	LSE	08:58:25	741914
654	2,330	LSE	09:00:04	744553
117	2,330	LSE	09:00:04	744551
807	2,333	LSE	09:00:52	745442
71	2,333	LSE	09:00:52	745440
350	2,335	LSE	09:01:25	746098
200	2,335	LSE	09:01:25	746094
195	2,335	LSE	09:01:25	746100
344	2,335	LSE	09:01:25	746096
1,277	2,335	LSE	09:02:21	746877
989	2,337	LSE	09:03:27	747931
1,354	2,336	LSE	09:03:28	747946
321	2,340	LSE	09:03:56	748514
300	2,342	LSE	09:04:29	749091
126	2,342	LSE	09:04:29	749087
250	2,342	LSE	09:04:29	749085
300	2,342	LSE	09:04:29	749083
200	2,342	LSE	09:04:29	749081
121	2,342	LSE	09:04:29	749089
332	2,345	LSE	09:05:10	749858
250	2,345	LSE	09:05:10	749856
500	2,345	LSE	09:05:10	749862
266	2,345	LSE	09:05:10	749860
14	2,345	LSE	09:05:10	749854
347	2,344	LSE	09:05:30	750254
629	2,344	LSE	09:05:30	750256
21	2,346	LSE	09:07:22	751940
840	2,346	LSE	09:07:22	751936
228	2,347	LSE	09:07:22	751934
250	2,347	LSE	09:07:22	751932
489	2,347	LSE	09:07:37	752204
250	2,348	LSE	09:07:40	752258
250	2,348	LSE	09:07:40	752254
250	2,349	LSE	09:07:53	752453
209	2,349	LSE	09:07:53	752451
489	2,349	LSE	09:07:53	752449
250	2,349	LSE	09:07:53	752447
200	2,349	LSE	09:07:53	752444
1,266	2,347	LSE	09:08:02	752691
738	2,348	LSE	09:08:02	752685
849	2,348	LSE	09:08:02	752683
410	2,352	LSE	09:08:51	755136
200	2,352	LSE	09:08:51	755134
200	2,352	LSE	09:08:51	755132
1,698	2,352	LSE	09:09:16	755520
1,379	2,351	LSE	09:09:18	755555
40	2,350	LSE	09:09:44	755994
746	2,350	LSE	09:09:44	755992
769	2,349	LSE	09:10:15	757217
794	2,348	LSE	09:10:27	757436
319	2,347	LSE	09:10:29	757479
439	2,347	LSE	09:10:29	757477
735	2,347	LSE	09:11:42	759246
875	2,347	LSE	09:11:42	759244
981	2,345	LSE	09:11:50	759361
829	2,344	LSE	09:12:18	759967
775	2,343	LSE	09:12:20	760089
725	2,340	LSE	09:12:52	760836
442	2,339	LSE	09:13:12	761356
200	2,339	LSE	09:13:12	761354
217	2,339	LSE	09:13:12	761352
58	2,335	LSE	09:15:03	763866
800	2,335	LSE	09:15:03	763864
200	2,336	LSE	09:17:17	766487
896	2,336	LSE	09:17:17	766485
820	2,335	LSE	09:17:42	766954
546	2,331	LSE	09:18:35	768094
200	2,331	LSE	09:18:35	768092
17	2,331	LSE	09:18:35	768090
42	2,328	LSE	09:20:26	770667
621	2,328	LSE	09:20:26	770669
123	2,328	LSE	09:20:26	770671
833	2,327	LSE	09:20:43	770954
222	2,326	LSE	09:21:57	772304
144	2,326	LSE	09:21:57	772302
395	2,326	LSE	09:21:57	772300
50	2,328	LSE	09:23:16	774052
260	2,328	LSE	09:23:16	774050
200	2,328	LSE	09:23:16	774048
250	2,328	LSE	09:23:16	774046
16	2,328	LSE	09:23:16	774041
306	2,328	LSE	09:23:16	774039
200	2,328	LSE	09:23:16	774037
350	2,328	LSE	09:23:16	774035
33	2,324	LSE	09:24:40	776120
200	2,324	LSE	09:24:40	776109
584	2,324	LSE	09:24:40	776107
331	2,328	LSE	09:27:55	780172
100	2,328	LSE	09:27:55	780170
250	2,328	LSE	09:27:55	780168
200	2,328	LSE	09:27:55	780166
90	2,328	LSE	09:27:55	780164
200	2,328	LSE	09:27:55	780162
600	2,328	LSE	09:27:55	780160
783	2,333	LSE	09:31:34	784594
100	2,333	LSE	09:31:34	784592
348	2,332	LSE	09:31:44	784789
200	2,332	LSE	09:31:44	784787
250	2,332	LSE	09:31:44	784785
1,133	2,332	LSE	09:31:44	784783
746	2,335	LSE	09:32:38	786071
445	2,332	LSE	09:32:52	786411
250	2,332	LSE	09:32:52	786409
200	2,332	LSE	09:32:52	786407
880	2,334	LSE	09:32:52	786405
838	2,329	LSE	09:32:53	786433
500	2,327	LSE	09:32:57	786524
150	2,327	LSE	09:32:57	786522
222	2,327	LSE	09:33:05	786711
804	2,328	LSE	09:34:21	788254
13	2,327	LSE	09:34:26	788368
270	2,327	LSE	09:34:26	788366
250	2,327	LSE	09:34:26	788364
200	2,327	LSE	09:34:26	788362
26	2,327	LSE	09:34:26	788352
656	2,327	LSE	09:34:26	788350
286	2,327	LSE	09:34:26	788348
834	2,326	LSE	09:35:31	789623
160	2,327	LSE	09:36:51	791005
200	2,327	LSE	09:36:51	791003
357	2,327	LSE	09:36:51	791001
88	2,327	LSE	09:36:51	790999
500	2,325	LSE	09:38:44	793246
200	2,325	LSE	09:38:44	793244
751	2,325	LSE	09:38:44	793242
852	2,324	LSE	09:39:30	794215
798	2,328	LSE	09:43:49	799331
933	2,327	LSE	09:45:02	800891
200	2,327	LSE	09:45:02	800889
10	2,327	LSE	09:45:02	800887
234	2,326	LSE	09:46:12	802265
250	2,326	LSE	09:46:12	802261
200	2,326	LSE	09:46:12	802259
186	2,326	LSE	09:46:12	802263
816	2,326	LSE	09:46:12	802257
143	2,326	LSE	09:46:12	802255
721	2,326	LSE	09:48:13	804464
308	2,325	LSE	09:49:43	806224
250	2,325	LSE	09:49:43	806222
200	2,325	LSE	09:49:43	806220
445	2,325	LSE	09:49:43	806218
333	2,325	LSE	09:49:43	806216
87	2,325	LSE	09:49:43	806214
814	2,325	LSE	09:51:31	808353
798	2,325	LSE	09:52:37	809594
500	2,327	LSE	09:54:54	812131
50	2,327	LSE	09:54:54	812125
161	2,327	LSE	09:54:54	812121
734	2,327	LSE	09:54:54	812123
803	2,326	LSE	09:55:03	812320
865	2,326	LSE	09:56:45	814221
852	2,325	LSE	09:58:59	816462
297	2,325	LSE	10:01:43	820106
135	2,325	LSE	10:01:43	820104
250	2,325	LSE	10:01:43	820102
100	2,325	LSE	10:01:43	820100
535	2,325	LSE	10:01:43	820097
333	2,325	LSE	10:01:43	820095
12	2,325	LSE	10:01:43	820093
672	2,331	LSE	10:05:52	824595
100	2,331	LSE	10:05:52	824585
100	2,331	LSE	10:05:52	824568
308	2,331	LSE	10:05:52	824570
280	2,331	LSE	10:05:52	824572
41	2,331	LSE	10:05:52	824574
106	2,331	LSE	10:05:52	824576
544	2,331	LSE	10:05:52	824563
295	2,331	LSE	10:05:52	824561
533	2,332	LSE	10:07:48	827285
314	2,332	LSE	10:07:48	827283
777	2,332	LSE	10:11:15	830721
789	2,331	LSE	10:13:30	832823
750	2,331	LSE	10:14:11	833474
102	2,331	LSE	10:14:11	833465
400	2,333	LSE	10:16:44	835833
544	2,333	LSE	10:16:44	835831
307	2,332	LSE	10:16:45	835972
116	2,332	LSE	10:16:45	835970
100	2,332	LSE	10:16:45	835968
234	2,332	LSE	10:16:45	835966
62	2,332	LSE	10:16:45	835911
800	2,332	LSE	10:16:45	835907
706	2,330	LSE	10:19:11	838423
40	2,330	LSE	10:19:11	838421
732	2,331	LSE	10:21:04	841036
250	2,332	LSE	10:25:06	845239
148	2,332	LSE	10:25:06	845235
166	2,332	LSE	10:25:06	845237
100	2,332	LSE	10:25:06	845241
165	2,332	LSE	10:25:06	845243
410	2,332	LSE	10:25:06	845217
250	2,332	LSE	10:25:06	845215
165	2,332	LSE	10:25:06	845213
100	2,332	LSE	10:25:06	845211
201	2,332	LSE	10:25:06	845208
667	2,332	LSE	10:25:06	845206
15	2,332	LSE	10:25:06	845204
789	2,330	LSE	10:28:31	848799
86	2,332	LSE	10:30:59	851586
250	2,332	LSE	10:30:59	851584
333	2,332	LSE	10:30:59	851582
209	2,332	LSE	10:30:59	851580
287	2,332	LSE	10:31:27	852177
266	2,332	LSE	10:31:27	852175
260	2,332	LSE	10:31:27	852173
159	2,337	LSE	10:33:13	854386
360	2,337	LSE	10:33:13	854384
874	2,337	LSE	10:33:43	854800
845	2,337	LSE	10:33:43	854798
746	2,335	LSE	10:34:14	855467
1,084	2,336	LSE	10:34:14	855465
730	2,337	LSE	10:34:14	855463
255	2,334	LSE	10:34:19	855559
333	2,334	LSE	10:34:19	855557
226	2,334	LSE	10:34:19	855555
490	2,332	LSE	10:36:36	858143
340	2,332	LSE	10:36:36	858141
769	2,335	LSE	10:41:53	863535
850	2,335	LSE	10:44:02	865727
400	2,335	LSE	10:44:35	866427
100	2,335	LSE	10:44:35	866425
222	2,335	LSE	10:44:35	866421
499	2,335	LSE	10:44:35	866419
77	2,335	LSE	10:44:35	866417
42	2,335	LSE	10:46:37	868628
258	2,335	LSE	10:46:37	868626
754	2,335	LSE	10:46:37	868630
729	2,334	LSE	10:46:54	868971
413	2,334	LSE	10:49:50	871966
333	2,334	LSE	10:49:50	871964
96	2,334	LSE	10:49:50	871962
200	2,338	LSE	10:53:07	876502
250	2,338	LSE	10:53:07	876500
125	2,337	LSE	10:53:55	877374
417	2,337	LSE	10:53:55	877372
202	2,337	LSE	10:53:55	877370
48	2,337	LSE	10:53:55	877368
95	2,337	LSE	10:53:55	877366
749	2,337	LSE	10:53:55	877364
935	2,338	LSE	10:55:47	879486
803	2,338	LSE	10:56:50	880422
741	2,337	LSE	10:57:58	881745
117	2,338	LSE	10:57:58	881722
199	2,338	LSE	10:57:58	881720
550	2,338	LSE	10:57:58	881718
880	2,336	LSE	11:01:36	885559
342	2,335	LSE	11:03:25	886771
333	2,335	LSE	11:03:25	886769
82	2,335	LSE	11:03:25	886767
776	2,334	LSE	11:06:45	888894
250	2,335	LSE	11:08:43	890256
266	2,335	LSE	11:08:43	890254
266	2,335	LSE	11:08:43	890252
33	2,335	LSE	11:08:43	890250
738	2,334	LSE	11:09:15	890747
111	2,334	LSE	11:09:15	890749
737	2,333	LSE	11:09:45	891214
542	2,329	LSE	11:12:08	892663
339	2,329	LSE	11:12:08	892661
893	2,325	LSE	11:14:57	894235
759	2,323	LSE	11:16:27	895293
1	2,324	LSE	11:17:43	896214
766	2,324	LSE	11:17:43	896212
762	2,323	LSE	11:19:31	897291
12	2,323	LSE	11:19:31	897289
200	2,324	LSE	11:23:18	899989
378	2,324	LSE	11:23:18	899987
250	2,324	LSE	11:23:18	899985
34	2,324	LSE	11:23:18	899991
787	2,324	LSE	11:23:18	899970
632	2,323	LSE	11:29:17	903899
853	2,323	LSE	11:29:17	903901
220	2,323	LSE	11:29:17	903903
916	2,322	LSE	11:29:19	903961
747	2,321	LSE	11:29:55	904267
493	2,325	LSE	11:37:30	909089
342	2,328	LSE	11:38:41	909686
250	2,328	LSE	11:38:41	909684
259	2,329	LSE	11:40:25	910573
204	2,329	LSE	11:40:25	910571
250	2,329	LSE	11:40:25	910569
493	2,329	LSE	11:40:25	910567
54	2,329	LSE	11:40:25	910565
1,160	2,328	LSE	11:40:53	910940
37	2,327	LSE	11:41:35	911621
962	2,327	LSE	11:41:35	911623
792	2,327	LSE	11:42:31	912516
809	2,327	LSE	11:46:31	915196
892	2,328	LSE	11:49:00	916694
30	2,330	LSE	11:54:00	919714
492	2,330	LSE	11:54:00	919712
200	2,330	LSE	11:54:00	919710
21	2,332	LSE	11:54:59	920744
153	2,332	LSE	11:54:59	920742
100	2,332	LSE	11:54:59	920740
250	2,332	LSE	11:54:59	920738
250	2,333	LSE	11:56:06	921621
222	2,333	LSE	11:56:06	921619
100	2,333	LSE	11:56:06	921617
1,209	2,332	LSE	11:56:16	921764
357	2,332	LSE	11:56:16	921768
398	2,332	LSE	11:56:16	921766
230	2,331	LSE	11:56:22	921869
270	2,331	LSE	11:56:22	921867
250	2,331	LSE	11:56:22	921865
100	2,331	LSE	11:56:22	921863
536	2,331	LSE	11:56:22	921861
364	2,331	LSE	11:56:22	921859
408	2,329	LSE	11:59:58	924585
250	2,329	LSE	11:59:58	924583
100	2,329	LSE	11:59:58	924581
833	2,329	LSE	11:59:58	924578
404	2,329	LSE	12:03:48	927804
100	2,329	LSE	12:03:48	927800
240	2,329	LSE	12:03:48	927802
740	2,329	LSE	12:03:48	927798
379	2,333	LSE	12:10:14	932739
250	2,333	LSE	12:10:14	932735
100	2,333	LSE	12:10:14	932733
210	2,333	LSE	12:10:14	932737
156	2,332	LSE	12:10:21	932808
606	2,332	LSE	12:10:21	932806
115	2,332	LSE	12:12:45	934949
584	2,332	LSE	12:12:45	934947
264	2,332	LSE	12:12:45	934945
823	2,332	LSE	12:14:19	936116
35	2,332	LSE	12:14:19	936118
157	2,335	LSE	12:19:20	939392
100	2,335	LSE	12:19:20	939386
120	2,335	LSE	12:19:20	939384
250	2,335	LSE	12:19:20	939390
200	2,335	LSE	12:19:20	939388
830	2,334	LSE	12:20:03	939768
812	2,334	LSE	12:20:03	939770
354	2,333	LSE	12:23:18	941976
200	2,333	LSE	12:23:18	941974
185	2,333	LSE	12:23:18	941972
100	2,333	LSE	12:23:18	941970
151	2,333	LSE	12:23:18	941968
132	2,333	LSE	12:23:18	941966
199	2,333	LSE	12:23:18	941964
256	2,333	LSE	12:23:18	941962
544	2,333	LSE	12:23:18	941960
353	2,333	LSE	12:23:18	941958
198	2,332	LSE	12:23:23	942027
222	2,332	LSE	12:23:24	942031
364	2,332	LSE	12:23:24	942029
50	2,330	LSE	12:25:19	943509
428	2,330	LSE	12:25:19	943511
100	2,330	LSE	12:25:19	943513
181	2,330	LSE	12:25:29	943683
741	2,330	LSE	12:28:58	946056
756	2,329	LSE	12:29:09	946251
19	2,329	LSE	12:29:09	946249
236	2,329	LSE	12:31:40	947972
74	2,329	LSE	12:31:40	947970
233	2,329	LSE	12:31:40	947968
275	2,329	LSE	12:31:40	947966
818	2,326	LSE	12:33:30	949237
140	2,327	LSE	12:34:56	950169
400	2,327	LSE	12:34:56	950167
331	2,327	LSE	12:35:05	950328
432	2,329	LSE	12:43:30	956410
85	2,329	LSE	12:43:30	956406
233	2,329	LSE	12:43:30	956408
752	2,329	LSE	12:43:30	956412
994	2,328	LSE	12:46:31	958648
1,318	2,330	LSE	12:51:14	962866
1,027	2,329	LSE	12:51:58	963604
203	2,332	LSE	12:56:11	967641
200	2,332	LSE	12:56:11	967639
151	2,332	LSE	12:56:11	967637
1,309	2,331	LSE	12:56:18	967858
224	2,334	LSE	13:01:20	971979
200	2,334	LSE	13:01:20	971977
250	2,334	LSE	13:01:20	971975
470	2,334	LSE	13:01:20	971973
350	2,334	LSE	13:01:20	971971
1,381	2,333	LSE	13:01:45	972305
153	2,335	LSE	13:06:30	976288
250	2,335	LSE	13:06:30	976286
250	2,335	LSE	13:06:30	976284
100	2,335	LSE	13:06:30	976282
1,080	2,336	LSE	13:07:03	976761
871	2,335	LSE	13:08:48	977835
723	2,335	LSE	13:08:48	977833
400	2,335	LSE	13:09:56	978713
250	2,335	LSE	13:09:56	978711
100	2,335	LSE	13:09:56	978709
811	2,335	LSE	13:09:56	978704
108	2,335	LSE	13:10:44	979268
896	2,335	LSE	13:10:44	979270
22	2,334	LSE	13:12:12	980459
708	2,334	LSE	13:13:37	981732
294	2,333	LSE	13:15:33	982790
466	2,333	LSE	13:15:33	982788
291	2,333	LSE	13:17:23	984111
512	2,333	LSE	13:17:23	984109
779	2,332	LSE	13:19:59	986295
226	2,333	LSE	13:26:01	991002
630	2,333	LSE	13:26:01	991000
832	2,333	LSE	13:26:01	990998
202	2,335	LSE	13:29:40	994295
171	2,335	LSE	13:29:40	994293
404	2,335	LSE	13:29:40	994291
372	2,335	LSE	13:30:40	995628
554	2,335	LSE	13:30:40	995626
755	2,334	LSE	13:32:10	996980
451	2,334	LSE	13:32:10	996984
10	2,334	LSE	13:32:10	996982
470	2,334	LSE	13:32:39	997445
542	2,334	LSE	13:32:39	997443
173	2,334	LSE	13:32:39	997441
250	2,334	LSE	13:32:39	997439
100	2,334	LSE	13:32:39	997437
380	2,335	LSE	13:34:06	998768
441	2,335	LSE	13:34:06	998766
422	2,337	LSE	13:37:21	1001546
757	2,336	LSE	13:37:29	1001643
726	2,336	LSE	13:37:29	1001641
234	2,336	LSE	13:37:50	1001978
627	2,336	LSE	13:38:08	1002200
199	2,338	LSE	13:42:33	1005912
133	2,338	LSE	13:42:33	1005914
699	2,338	LSE	13:42:33	1005910
43	2,338	LSE	13:42:33	1005908
824	2,339	LSE	13:45:03	1007896
862	2,339	LSE	13:45:03	1007894
196	2,339	LSE	13:45:18	1008374
611	2,339	LSE	13:45:18	1008372
845	2,339	LSE	13:46:39	1009639
282	2,342	LSE	13:50:20	1012891
313	2,343	LSE	13:51:09	1013652
455	2,343	LSE	13:51:14	1013846
171	2,343	LSE	13:51:14	1013844
100	2,343	LSE	13:51:14	1013842
490	2,343	LSE	13:53:20	1015468
250	2,343	LSE	13:53:20	1015462
100	2,343	LSE	13:53:20	1015464
365	2,343	LSE	13:53:20	1015466
200	2,343	LSE	13:53:20	1015472
209	2,343	LSE	13:53:20	1015474
250	2,343	LSE	13:53:20	1015470
1,185	2,342	LSE	13:55:24	1017154
233	2,342	LSE	13:55:24	1017151
250	2,342	LSE	13:58:08	1019329
400	2,342	LSE	13:58:08	1019327
81	2,344	LSE	13:59:40	1020491
402	2,344	LSE	13:59:40	1020489
250	2,344	LSE	13:59:40	1020487
100	2,344	LSE	13:59:40	1020485
250	2,345	LSE	14:00:59	1021973
310	2,345	LSE	14:00:59	1021971
123	2,345	LSE	14:01:04	1022061
470	2,345	LSE	14:01:04	1022063
220	2,345	LSE	14:01:04	1022059
200	2,345	LSE	14:01:04	1022055
250	2,345	LSE	14:01:04	1022057
142	2,345	LSE	14:02:40	1023717
250	2,345	LSE	14:02:40	1023715
536	2,345	LSE	14:03:29	1024409
455	2,345	LSE	14:03:29	1024407
138	2,345	LSE	14:03:29	1024405
724	2,345	LSE	14:05:00	1025807
818	2,345	LSE	14:05:00	1025805
489	2,347	LSE	14:07:50	1028330
204	2,347	LSE	14:07:50	1028328
198	2,347	LSE	14:07:50	1028326
140	2,347	LSE	14:07:50	1028324
368	2,347	LSE	14:07:50	1028322
18	2,347	LSE	14:07:50	1028320
804	2,347	LSE	14:09:25	1029730
837	2,347	LSE	14:09:25	1029732
800	2,346	LSE	14:10:25	1030779
168	2,346	LSE	14:10:25	1030777
757	2,346	LSE	14:12:08	1032238
892	2,345	LSE	14:12:25	1032511
723	2,343	LSE	14:12:34	1032676
129	2,343	LSE	14:12:34	1032674
267	2,344	LSE	14:13:47	1033746
539	2,344	LSE	14:13:47	1033742
50	2,344	LSE	14:13:47	1033744
755	2,344	LSE	14:15:29	1035287
777	2,343	LSE	14:15:57	1035791
4	2,343	LSE	14:15:57	1035789
830	2,343	LSE	14:17:05	1036954
170	2,343	LSE	14:19:02	1038642
250	2,343	LSE	14:19:02	1038640
122	2,343	LSE	14:19:02	1038644
200	2,343	LSE	14:19:02	1038638
751	2,343	LSE	14:19:02	1038636
105	2,346	LSE	14:24:20	1043620
186	2,346	LSE	14:24:20	1043618
280	2,346	LSE	14:24:20	1043616
152	2,348	LSE	14:25:30	1045069
742	2,348	LSE	14:25:30	1045067
174	2,348	LSE	14:25:40	1045326
1,065	2,348	LSE	14:25:40	1045324
168	2,347	LSE	14:25:50	1045545
200	2,347	LSE	14:25:50	1045543
199	2,347	LSE	14:25:50	1045541
522	2,347	LSE	14:25:50	1045539
730	2,346	LSE	14:25:55	1045756
30	2,344	LSE	14:27:00	1046912
200	2,344	LSE	14:27:00	1046910
596	2,344	LSE	14:27:00	1046908
68	2,344	LSE	14:27:00	1046906
211	2,342	LSE	14:28:42	1049053
171	2,342	LSE	14:28:42	1049051
442	2,342	LSE	14:28:42	1049049
871	2,343	LSE	14:30:00	1050636
622	2,342	LSE	14:30:01	1052290
200	2,342	LSE	14:30:01	1052288
596	2,341	LSE	14:30:05	1052727
212	2,341	LSE	14:30:05	1052725
724	2,337	LSE	14:30:41	1055896
592	2,340	LSE	14:32:14	1059965
229	2,340	LSE	14:32:14	1059963
32	2,340	LSE	14:32:52	1061038
344	2,340	LSE	14:32:52	1061030
200	2,340	LSE	14:32:52	1061028
290	2,340	LSE	14:32:52	1061032
130	2,340	LSE	14:32:52	1061035
154	2,339	LSE	14:33:29	1062302
636	2,339	LSE	14:33:29	1062298
154	2,339	LSE	14:33:29	1062296
151	2,339	LSE	14:33:29	1062294
200	2,339	LSE	14:33:29	1062292
901	2,339	LSE	14:33:29	1062269
233	2,339	LSE	14:33:29	1062267
354	2,338	LSE	14:35:37	1065632
599	2,338	LSE	14:35:37	1065630
801	2,338	LSE	14:35:37	1065628
233	2,337	LSE	14:35:52	1065984
183	2,337	LSE	14:35:52	1065986
322	2,337	LSE	14:35:52	1065982
382	2,337	LSE	14:35:52	1065980
266	2,335	LSE	14:36:06	1066341
821	2,336	LSE	14:36:06	1066339
489	2,335	LSE	14:36:12	1066491
3	2,334	LSE	14:37:16	1068790
150	2,334	LSE	14:37:16	1068788
250	2,334	LSE	14:37:16	1068786
384	2,334	LSE	14:37:16	1068784
101	2,334	LSE	14:37:16	1068782
188	2,339	LSE	14:39:46	1072742
440	2,339	LSE	14:39:46	1072740
218	2,340	LSE	14:40:38	1074328
233	2,340	LSE	14:40:38	1074326
317	2,340	LSE	14:40:38	1074324
688	2,340	LSE	14:40:38	1074330
164	2,344	LSE	14:41:50	1076552
200	2,344	LSE	14:41:50	1076550
250	2,344	LSE	14:41:50	1076554
757	2,343	LSE	14:42:04	1076883
45	2,343	LSE	14:42:04	1076881
173	2,343	LSE	14:42:04	1076879
199	2,343	LSE	14:42:04	1076877
200	2,343	LSE	14:42:04	1076875
361	2,343	LSE	14:42:04	1076873
896	2,341	LSE	14:42:43	1077772
904	2,342	LSE	14:42:43	1077694
4	2,342	LSE	14:42:43	1077692
892	2,340	LSE	14:42:46	1077918
213	2,345	LSE	14:46:46	1084123
200	2,345	LSE	14:46:46	1084121
250	2,345	LSE	14:46:46	1084125
143	2,345	LSE	14:46:46	1084127
109	2,345	LSE	14:46:50	1084266
250	2,345	LSE	14:46:50	1084264
229	2,345	LSE	14:46:50	1084262
200	2,345	LSE	14:46:50	1084260
250	2,345	LSE	14:48:22	1086907
237	2,345	LSE	14:48:22	1086905
222	2,345	LSE	14:48:22	1086903
60	2,345	LSE	14:48:23	1086931
355	2,345	LSE	14:48:23	1086929
461	2,345	LSE	14:48:23	1086927
200	2,344	LSE	14:48:30	1087293
361	2,344	LSE	14:48:30	1087289
237	2,344	LSE	14:48:30	1087291
144	2,344	LSE	14:48:30	1087295
140	2,344	LSE	14:48:30	1087284
730	2,344	LSE	14:48:30	1087282
644	2,344	LSE	14:50:20	1090605
135	2,344	LSE	14:50:20	1090588
61	2,344	LSE	14:50:20	1090586
135	2,344	LSE	14:50:20	1090584
250	2,344	LSE	14:50:20	1090582
224	2,344	LSE	14:50:20	1090580
200	2,344	LSE	14:50:20	1090578
200	2,344	LSE	14:50:20	1090576
198	2,344	LSE	14:50:20	1090574
333	2,344	LSE	14:50:20	1090572
273	2,344	LSE	14:50:20	1090570
195	2,347	LSE	14:53:20	1095621
179	2,347	LSE	14:53:20	1095623
1,233	2,347	LSE	14:54:02	1096550
1,296	2,346	LSE	14:54:41	1097749
770	2,345	LSE	14:55:36	1099295
406	2,345	LSE	14:55:36	1099293
370	2,347	LSE	14:57:53	1103467
213	2,347	LSE	14:57:53	1103465
261	2,347	LSE	14:57:53	1103463
152	2,347	LSE	14:57:53	1103461
319	2,347	LSE	14:57:53	1103459
712	2,347	LSE	14:57:53	1103443
100	2,347	LSE	14:57:53	1103441
783	2,347	LSE	14:57:53	1103438
154	2,346	LSE	14:58:15	1104098
250	2,346	LSE	14:58:24	1104327
300	2,346	LSE	14:58:24	1104329
89	2,346	LSE	14:58:24	1104331
196	2,345	LSE	15:00:44	1108139
563	2,345	LSE	15:00:44	1108137
480	2,347	LSE	15:02:23	1111039
106	2,347	LSE	15:02:23	1111037
641	2,347	LSE	15:02:23	1111035
191	2,346	LSE	15:02:32	1111472
200	2,346	LSE	15:02:32	1111470
215	2,346	LSE	15:02:32	1111474
202	2,346	LSE	15:02:32	1111476
803	2,346	LSE	15:02:32	1111468
708	2,346	LSE	15:02:32	1111466
333	2,346	LSE	15:02:32	1111463
489	2,347	LSE	15:05:30	1117101
208	2,347	LSE	15:05:30	1117099
375	2,347	LSE	15:05:30	1117097
1,040	2,347	LSE	15:06:01	1117996
645	2,347	LSE	15:06:15	1118468
180	2,347	LSE	15:06:15	1118466
200	2,346	LSE	15:06:34	1119121
134	2,346	LSE	15:06:34	1119109
69	2,346	LSE	15:06:34	1119107
224	2,346	LSE	15:06:34	1119105
274	2,346	LSE	15:06:34	1119103
291	2,346	LSE	15:06:34	1119101
367	2,346	LSE	15:07:26	1120577
492	2,346	LSE	15:07:26	1120579
836	2,345	LSE	15:07:47	1121175
369	2,347	LSE	15:09:03	1123247
381	2,347	LSE	15:09:03	1123245
360	2,347	LSE	15:10:23	1125699
200	2,347	LSE	15:10:57	1126713
403	2,348	LSE	15:10:57	1126692
151	2,348	LSE	15:10:57	1126690
360	2,348	LSE	15:10:57	1126688
200	2,347	LSE	15:11:22	1127406
200	2,347	LSE	15:11:36	1127845
102	2,348	LSE	15:12:18	1129312
200	2,348	LSE	15:12:18	1129310
200	2,347	LSE	15:12:18	1129308
400	2,348	LSE	15:12:18	1129302
102	2,348	LSE	15:12:18	1129300
187	2,348	LSE	15:12:37	1129860
200	2,348	LSE	15:13:40	1132094
1,255	2,348	LSE	15:13:45	1132288
250	2,348	LSE	15:14:15	1133083
200	2,349	LSE	15:14:35	1133632
211	2,349	LSE	15:14:35	1133630
191	2,349	LSE	15:14:35	1133628
225	2,349	LSE	15:14:35	1133623
55	2,349	LSE	15:14:35	1133621
175	2,349	LSE	15:14:35	1133619
367	2,349	LSE	15:14:35	1133617
253	2,349	LSE	15:14:35	1133615
1,074	2,348	LSE	15:14:41	1133887
250	2,348	LSE	15:17:00	1138863
12	2,348	LSE	15:17:00	1138861
230	2,348	LSE	15:17:26	1139480
200	2,348	LSE	15:17:26	1139478
291	2,348	LSE	15:17:26	1139482
98	2,348	LSE	15:17:26	1139484
1,476	2,348	LSE	15:17:26	1139475
140	2,347	LSE	15:17:38	1139950
140	2,347	LSE	15:17:38	1139948
338	2,347	LSE	15:17:38	1139922
200	2,347	LSE	15:17:38	1139919
889	2,347	LSE	15:17:38	1139885
35	2,347	LSE	15:17:40	1140043
736	2,346	LSE	15:18:35	1141719
331	2,344	LSE	15:19:11	1142766
553	2,344	LSE	15:19:11	1142764
67	2,342	LSE	15:21:40	1147638
200	2,342	LSE	15:21:43	1147727
200	2,342	LSE	15:21:45	1147828
400	2,345	LSE	15:22:47	1149863
462	2,345	LSE	15:22:47	1149865
270	2,346	LSE	15:23:28	1150973
200	2,345	LSE	15:23:28	1150917
200	2,347	LSE	15:23:54	1151789
200	2,346	LSE	15:24:11	1152270
200	2,347	LSE	15:24:21	1152727
250	2,347	LSE	15:24:21	1152725
210	2,347	LSE	15:24:21	1152723
200	2,346	LSE	15:24:21	1152721
100	2,346	LSE	15:24:24	1152785
395	2,348	LSE	15:24:53	1154041
408	2,348	LSE	15:24:53	1154039
210	2,349	LSE	15:26:09	1157106
633	2,350	LSE	15:27:23	1159068
367	2,350	LSE	15:27:23	1159070
630	2,350	LSE	15:27:23	1159074
710	2,350	LSE	15:27:23	1159072
239	2,350	LSE	15:27:23	1159076
500	2,349	LSE	15:28:05	1160260
224	2,349	LSE	15:28:05	1160258
200	2,349	LSE	15:28:05	1160256
599	2,349	LSE	15:28:05	1160252
333	2,349	LSE	15:28:05	1160250
220	2,349	LSE	15:28:05	1160248
179	2,350	LSE	15:29:59	1163899
250	2,350	LSE	15:29:59	1163895
440	2,350	LSE	15:29:59	1163893
200	2,350	LSE	15:29:59	1163891
350	2,350	LSE	15:29:59	1163889
442	2,350	LSE	15:29:59	1163887
725	2,352	LSE	15:31:35	1167117
80	2,352	LSE	15:31:35	1167119
849	2,350	LSE	15:32:05	1168068
1,032	2,351	LSE	15:32:05	1168047
104	2,352	LSE	15:33:54	1171431
366	2,352	LSE	15:33:54	1171429
346	2,352	LSE	15:33:54	1171427
262	2,351	LSE	15:34:34	1172788
234	2,351	LSE	15:34:34	1172786
128	2,351	LSE	15:34:34	1172784
367	2,351	LSE	15:34:34	1172782
770	2,350	LSE	15:34:53	1173305
126	2,350	LSE	15:34:53	1173303
165	2,349	LSE	15:35:19	1174431
522	2,349	LSE	15:35:35	1174766
100	2,349	LSE	15:35:35	1174764
100	2,348	LSE	15:36:08	1175854
69	2,348	LSE	15:36:20	1176225
200	2,348	LSE	15:36:20	1176222
146	2,348	LSE	15:36:20	1176220
250	2,348	LSE	15:36:20	1176218
10	2,348	LSE	15:36:20	1176213
367	2,348	LSE	15:36:20	1176211
289	2,348	LSE	15:36:20	1176209
62	2,348	LSE	15:36:37	1176760
735	2,349	LSE	15:38:24	1180336
543	2,349	LSE	15:38:24	1180334
181	2,349	LSE	15:38:24	1180332
69	2,349	LSE	15:38:24	1180330
159	2,349	LSE	15:38:24	1180328
651	2,349	LSE	15:38:24	1180326
80	2,349	LSE	15:38:24	1180324
770	2,348	LSE	15:39:48	1182473
144	2,348	LSE	15:39:48	1182471
484	2,348	LSE	15:40:31	1184256
255	2,348	LSE	15:40:31	1184254
100	2,348	LSE	15:40:31	1184252
649	2,348	LSE	15:41:53	1186812
156	2,348	LSE	15:41:53	1186810
200	2,348	LSE	15:41:53	1186808
775	2,348	LSE	15:41:53	1186806
281	2,348	LSE	15:41:53	1186804
200	2,347	LSE	15:42:20	1187784
189	2,347	LSE	15:43:13	1189429
140	2,347	LSE	15:43:13	1189427
250	2,347	LSE	15:43:13	1189423
200	2,347	LSE	15:43:13	1189425
282	2,347	LSE	15:43:13	1189421
366	2,347	LSE	15:43:13	1189419
827	2,344	LSE	15:44:35	1191879
203	2,346	LSE	15:47:20	1197340
200	2,346	LSE	15:47:20	1197338
250	2,346	LSE	15:47:20	1197336
121	2,346	LSE	15:47:20	1197330
457	2,346	LSE	15:47:20	1197328
150	2,346	LSE	15:47:20	1197326
314	2,346	LSE	15:47:20	1197324
367	2,346	LSE	15:47:20	1197322
24	2,346	LSE	15:47:20	1197320
622	2,346	LSE	15:47:20	1197318
874	2,347	LSE	15:49:57	1202493
2,171	2,347	LSE	15:49:57	1202491
259	2,348	LSE	15:51:48	1205346
697	2,348	LSE	15:51:48	1205332
800	2,348	LSE	15:51:48	1205330
162	2,348	LSE	15:51:48	1205334
592	2,350	LSE	15:53:40	1208315
299	2,350	LSE	15:53:40	1208313
501	2,350	LSE	15:53:40	1208311
499	2,350	LSE	15:53:40	1208309
699	2,350	LSE	15:53:40	1208307
1,111	2,349	LSE	15:54:01	1209013
888	2,351	LSE	15:55:39	1212026
196	2,351	LSE	15:55:42	1212068
200	2,351	LSE	15:55:42	1212066
200	2,351	LSE	15:56:38	1213313
243	2,352	LSE	15:56:38	1213311
20	2,352	LSE	15:56:38	1213299
200	2,352	LSE	15:56:38	1213303
200	2,352	LSE	15:56:38	1213301
250	2,352	LSE	15:56:38	1213307
243	2,352	LSE	15:56:38	1213305
250	2,352	LSE	15:56:38	1213309
848	2,351	LSE	15:56:54	1213687
141	2,351	LSE	15:56:54	1213685
419	2,351	LSE	15:56:54	1213683
46	2,353	LSE	15:58:48	1216543
94	2,354	LSE	15:58:48	1216539
470	2,354	LSE	15:58:48	1216537
200	2,354	LSE	15:58:48	1216535
299	2,354	LSE	15:58:48	1216533
499	2,354	LSE	15:58:48	1216531
653	2,354	LSE	15:58:48	1216529
550	2,354	LSE	15:58:48	1216527
796	2,353	LSE	15:58:58	1216777
359	2,352	LSE	15:59:20	1217402
415	2,352	LSE	15:59:20	1217400
500	2,352	LSE	15:59:52	1218629
194	2,352	LSE	15:59:52	1218627
391	2,353	LSE	16:01:07	1222702
429	2,353	LSE	16:01:07	1222700
90	2,353	LSE	16:01:07	1222698
23	2,353	LSE	16:01:07	1222696
500	2,353	LSE	16:01:07	1222694
164	2,353	LSE	16:01:07	1222692
785	2,352	LSE	16:01:09	1222830
58	2,352	LSE	16:01:09	1222828
761	2,352	LSE	16:01:55	1223973
891	2,351	LSE	16:01:58	1224164
896	2,351	LSE	16:03:44	1227151
2,694	2,354	LSE	16:05:31	1230308
250	2,354	LSE	16:05:31	1230306
911	2,353	LSE	16:06:03	1231416
127	2,353	LSE	16:07:17	1233787
804	2,353	LSE	16:07:17	1233785
470	2,353	LSE	16:07:20	1233863
394	2,353	LSE	16:07:40	1234395
70	2,353	LSE	16:07:40	1234393
487	2,353	LSE	16:07:40	1234391
48	2,352	LSE	16:08:16	1235428
836	2,352	LSE	16:08:16	1235426
809	2,352	LSE	16:09:17	1237350
560	2,353	LSE	16:09:39	1238205
259	2,353	LSE	16:09:39	1238203
333	2,352	LSE	16:10:06	1239110
238	2,352	LSE	16:10:06	1239112
255	2,352	LSE	16:10:06	1239114
160	2,352	LSE	16:10:06	1239108
856	2,351	LSE	16:10:56	1240876
13	2,350	LSE	16:11:23	1241709
26	2,350	LSE	16:11:23	1241707
58	2,350	LSE	16:11:23	1241701
675	2,350	LSE	16:11:23	1241699
350	2,350	LSE	16:11:23	1241697
105	2,350	LSE	16:11:38	1242202
4	2,350	LSE	16:11:38	1242200
162	2,350	LSE	16:11:38	1242196
250	2,350	LSE	16:11:38	1242194
200	2,350	LSE	16:11:38	1242192
856	2,350	LSE	16:11:38	1242190
22	2,350	LSE	16:11:38	1242188
191	2,350	LSE	16:12:34	1244224
200	2,350	LSE	16:12:34	1244222
80	2,350	LSE	16:12:34	1244218
800	2,350	LSE	16:12:34	1244216
8	2,350	LSE	16:12:34	1244220
22	2,350	LSE	16:13:52	1246608
862	2,350	LSE	16:14:04	1247058
680	2,350	LSE	16:14:04	1247056
143	2,350	LSE	16:14:04	1247054
22	2,350	LSE	16:14:04	1247052
100	2,352	LSE	16:15:22	1250138
200	2,352	LSE	16:15:22	1250131
270	2,352	LSE	16:15:22	1250129
1,124	2,352	LSE	16:15:24	1250181
739	2,351	LSE	16:15:36	1250568
109	2,354	LSE	16:16:56	1253532
290	2,354	LSE	16:16:56	1253530
200	2,354	LSE	16:16:56	1253527
420	2,354	LSE	16:16:56	1253525
621	2,354	LSE	16:16:56	1253500
349	2,354	LSE	16:16:56	1253502
499	2,354	LSE	16:16:56	1253504
160	2,354	LSE	16:16:56	1253508
1,647	2,353	LSE	16:17:45	1255662
136	2,353	LSE	16:17:45	1255660
200	2,353	LSE	16:17:45	1255658
870	2,352	LSE	16:18:22	1257051
363	2,351	LSE	16:18:25	1257305
5	2,351	LSE	16:18:25	1257309
100	2,351	LSE	16:18:25	1257307
37	2,351	LSE	16:18:32	1257618

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
113	26.25	ISE	08:20:37	694142
450	26.25	ISE	08:20:37	694139
277	26.25	ISE	08:20:37	694137
550	26.27	ISE	08:22:44	696688
397	26.27	ISE	08:24:03	698261
303	26.27	ISE	08:24:03	698259
36	26.27	ISE	08:24:03	698257
829	26.28	ISE	08:25:05	699471
56	26.28	ISE	08:25:05	699468
1,019	26.27	ISE	08:25:53	700635
375	26.25	ISE	08:26:15	701428
50	26.25	ISE	08:26:15	701426
250	26.25	ISE	08:26:15	701424
200	26.25	ISE	08:26:15	701422
481	26.24	ISE	08:26:18	701476
276	26.24	ISE	08:26:18	701474
759	26.21	ISE	08:28:50	704346
723	26.19	ISE	08:30:12	706132
164	26.19	ISE	08:30:12	706130
401	26.22	ISE	08:35:32	711651
126	26.22	ISE	08:37:09	713466
676	26.22	ISE	08:37:10	713489
51	26.22	ISE	08:37:10	713487
174	26.22	ISE	08:37:10	713485
75	26.22	ISE	08:37:10	713483
249	26.22	ISE	08:37:10	713481
1,032	26.23	ISE	08:46:56	725060
839	26.23	ISE	08:46:59	725123
604	26.28	ISE	08:48:06	726312
251	26.28	ISE	08:48:06	726310
249	26.28	ISE	08:48:06	726308
500	26.28	ISE	08:48:06	726306
28	26.30	ISE	08:48:26	726649
329	26.30	ISE	08:48:26	726647
200	26.35	ISE	08:49:37	728365
250	26.35	ISE	08:49:50	728653
450	26.35	ISE	08:49:50	728630
18	26.35	ISE	08:49:50	728622
546	26.35	ISE	08:49:50	728620
766	26.36	ISE	08:50:05	729369
766	26.40	ISE	08:52:02	732745
337	26.40	ISE	08:52:02	732743
461	26.40	ISE	08:52:02	732737
500	26.41	ISE	08:52:02	732734
885	26.41	ISE	08:53:27	734631
128	26.41	ISE	08:53:27	734629
500	26.41	ISE	08:53:27	734627
51	26.41	ISE	08:53:27	734625
150	26.41	ISE	08:53:27	734622
36	26.40	ISE	08:54:06	735708
446	26.40	ISE	08:54:06	735706
352	26.40	ISE	08:54:11	735779
450	26.45	ISE	08:55:50	737973
259	26.48	ISE	08:56:45	739276
500	26.48	ISE	08:56:45	739274
787	26.48	ISE	08:56:45	739272
80	26.48	ISE	08:56:45	739270
134	26.48	ISE	08:56:45	739268
857	26.47	ISE	08:57:17	740168
320	26.49	ISE	08:57:55	741125
201	26.49	ISE	08:57:55	741119
379	26.49	ISE	08:57:55	741109
312	26.48	ISE	08:58:00	741364
593	26.48	ISE	08:58:01	741410
410	26.47	ISE	08:58:14	741644
170	26.47	ISE	08:58:15	741674
250	26.47	ISE	08:58:15	741671
46	26.45	ISE	09:00:04	744542
699	26.45	ISE	09:00:04	744522
804	26.50	ISE	09:00:48	745348
97	26.49	ISE	09:00:52	745473
88	26.49	ISE	09:00:52	745471
263	26.50	ISE	09:00:52	745460
500	26.50	ISE	09:00:52	745458
747	26.50	ISE	09:00:52	745456
290	26.50	ISE	09:00:52	745454
486	26.50	ISE	09:00:52	745452
14	26.50	ISE	09:00:52	745450
283	26.50	ISE	09:00:52	745448
37	26.50	ISE	09:00:52	745446
539	26.50	ISE	09:00:52	745444
513	26.50	ISE	09:00:52	745437
450	26.50	ISE	09:00:52	745435
833	26.51	ISE	09:00:54	745526
507	26.51	ISE	09:01:06	745737
308	26.51	ISE	09:01:06	745735
500	26.51	ISE	09:01:18	746000
500	26.54	ISE	09:03:27	747942
438	26.54	ISE	09:03:27	747940
62	26.54	ISE	09:03:27	747938
823	26.54	ISE	09:03:27	747936
187	26.54	ISE	09:03:27	747934
719	26.54	ISE	09:03:28	747950
259	26.54	ISE	09:03:28	747948
91	26.54	ISE	09:03:28	747944
500	26.58	ISE	09:03:56	748522
500	26.58	ISE	09:03:56	748520
750	26.58	ISE	09:03:56	748518
276	26.58	ISE	09:03:56	748516
175	26.57	ISE	09:03:56	748511
976	26.57	ISE	09:03:56	748500
606	26.57	ISE	09:03:57	748550
768	26.57	ISE	09:03:57	748548
387	26.57	ISE	09:03:57	748543
38	26.57	ISE	09:03:57	748539
600	26.60	ISE	09:04:36	749203
240	26.60	ISE	09:04:36	749201
384	26.61	ISE	09:04:43	749371
195	26.61	ISE	09:04:43	749361
239	26.61	ISE	09:04:43	749359
384	26.61	ISE	09:04:44	749374
750	26.63	ISE	09:04:57	749612
250	26.63	ISE	09:04:57	749610
500	26.63	ISE	09:04:57	749608
500	26.63	ISE	09:04:57	749606
785	26.62	ISE	09:04:57	749604
868	26.63	ISE	09:04:57	749602
60	26.62	ISE	09:05:30	750276
116	26.62	ISE	09:05:30	750274
200	26.62	ISE	09:05:30	750272
500	26.62	ISE	09:05:30	750270
255	26.62	ISE	09:05:30	750268
345	26.62	ISE	09:05:30	750266
170	26.62	ISE	09:05:30	750264
708	26.62	ISE	09:05:30	750262
163	26.62	ISE	09:05:30	750260
24	26.62	ISE	09:05:32	750313
1,027	26.62	ISE	09:05:33	750348
849	26.62	ISE	09:05:33	750326
250	26.66	ISE	09:07:40	752268
170	26.66	ISE	09:07:40	752256
6	26.65	ISE	09:08:02	752737
102	26.65	ISE	09:08:02	752735
12	26.65	ISE	09:08:02	752733
93	26.65	ISE	09:08:02	752731
6	26.65	ISE	09:08:02	752729
102	26.65	ISE	09:08:02	752727
6	26.65	ISE	09:08:02	752724
102	26.65	ISE	09:08:02	752722
6	26.65	ISE	09:08:02	752720
213	26.65	ISE	09:08:02	752718
17	26.65	ISE	09:08:02	752716
196	26.65	ISE	09:08:02	752714
213	26.65	ISE	09:08:02	752712
213	26.65	ISE	09:08:02	752710
230	26.65	ISE	09:08:02	752708
290	26.65	ISE	09:08:02	752705
499	26.66	ISE	09:08:02	752703
381	26.66	ISE	09:08:02	752701
500	26.66	ISE	09:08:02	752699
104	26.66	ISE	09:08:02	752697
600	26.66	ISE	09:08:02	752695
144	26.66	ISE	09:08:02	752693
1,688	26.66	ISE	09:08:02	752689
1,500	26.66	ISE	09:08:02	752687
237	26.65	ISE	09:08:03	752744
450	26.65	ISE	09:08:03	752742
250	26.65	ISE	09:08:12	754502
276	26.65	ISE	09:08:12	754499
440	26.70	ISE	09:09:16	755543
345	26.70	ISE	09:09:16	755541
781	26.69	ISE	09:09:34	755815
807	26.68	ISE	09:09:45	756033
835	26.67	ISE	09:10:15	757219
118	26.66	ISE	09:10:27	757442
500	26.66	ISE	09:10:27	757440
500	26.66	ISE	09:10:27	757438
858	26.65	ISE	09:10:29	757498
88	26.65	ISE	09:10:29	757496
250	26.65	ISE	09:10:29	757491
57	26.65	ISE	09:10:29	757487
450	26.65	ISE	09:10:29	757489
1,129	26.65	ISE	09:11:15	758670
330	26.64	ISE	09:11:33	759066
21	26.64	ISE	09:11:33	759054
158	26.64	ISE	09:11:34	759075
330	26.64	ISE	09:11:34	759069
284	26.64	ISE	09:11:35	759093
253	26.64	ISE	09:11:36	759112
330	26.64	ISE	09:11:36	759106
330	26.64	ISE	09:11:38	759163
293	26.64	ISE	09:11:38	759155
186	26.64	ISE	09:11:39	759170
834	26.62	ISE	09:11:50	759381
179	26.61	ISE	09:12:18	759983
210	26.61	ISE	09:12:18	759981
354	26.61	ISE	09:12:18	759979
380	26.59	ISE	09:12:42	760564
500	26.59	ISE	09:12:42	760562
389	26.57	ISE	09:12:43	760608
63	26.57	ISE	09:12:43	760606
17	26.57	ISE	09:12:44	760615
4	26.57	ISE	09:12:48	760721
500	26.57	ISE	09:12:48	760719
348	26.57	ISE	09:12:48	760717
270	26.57	ISE	09:12:48	760715
346	26.56	ISE	09:12:52	760842
300	26.56	ISE	09:12:52	760840
128	26.56	ISE	09:12:52	760838
346	26.49	ISE	09:13:51	762323
547	26.49	ISE	09:13:53	762386
816	26.50	ISE	09:15:03	763868
896	26.49	ISE	09:17:44	766977
743	26.48	ISE	09:18:05	767339
150	26.47	ISE	09:18:29	767879
579	26.47	ISE	09:18:34	768018
827	26.42	ISE	09:19:47	769812
850	26.41	ISE	09:23:23	774296
756	26.38	ISE	09:24:40	776111
250	26.42	ISE	09:27:55	780176
104	26.42	ISE	09:27:55	780174
110	26.50	ISE	09:30:46	783494
250	26.50	ISE	09:30:46	783492
234	26.50	ISE	09:30:46	783490
250	26.50	ISE	09:30:46	783488
187	26.50	ISE	09:30:59	783779
257	26.50	ISE	09:31:08	784034
470	26.50	ISE	09:31:08	784032
745	26.50	ISE	09:31:08	784029
500	26.49	ISE	09:31:34	784602
246	26.49	ISE	09:31:34	784600
600	26.49	ISE	09:31:34	784598
182	26.49	ISE	09:31:34	784596
296	26.52	ISE	09:32:38	786077
478	26.52	ISE	09:32:38	786075
7	26.52	ISE	09:32:38	786073
879	26.52	ISE	09:32:38	786069
180	26.48	ISE	09:32:52	786421
600	26.48	ISE	09:32:52	786419
44	26.48	ISE	09:32:52	786417
382	26.50	ISE	09:32:52	786415
500	26.49	ISE	09:32:52	786413
255	26.43	ISE	09:34:21	788272
100	26.43	ISE	09:34:21	788270
100	26.43	ISE	09:34:21	788266
250	26.43	ISE	09:34:21	788261
181	26.43	ISE	09:34:21	788258
58	26.40	ISE	09:37:16	791441
250	26.40	ISE	09:37:23	791598
250	26.40	ISE	09:37:23	791596
212	26.40	ISE	09:37:44	791934
238	26.40	ISE	09:37:44	791932
211	26.40	ISE	09:37:50	792035
450	26.40	ISE	09:37:53	792127
73	26.39	ISE	09:39:11	793818
503	26.39	ISE	09:39:20	794008
250	26.39	ISE	09:39:20	794006
231	26.38	ISE	09:40:15	794959
96	26.38	ISE	09:40:15	794957
515	26.38	ISE	09:40:15	794955
899	26.42	ISE	09:42:41	797892
522	26.43	ISE	09:43:25	798869
729	26.43	ISE	09:43:49	799345
3	26.43	ISE	09:43:49	799343
59	26.43	ISE	09:43:49	799341
200	26.43	ISE	09:43:49	799335
80	26.43	ISE	09:43:49	799333
124	26.42	ISE	09:44:59	800785
690	26.42	ISE	09:45:02	800893
76	26.40	ISE	09:47:30	803719
100	26.40	ISE	09:48:17	804599
134	26.40	ISE	09:48:17	804595
416	26.40	ISE	09:48:17	804597
730	26.40	ISE	09:51:31	808355
881	26.40	ISE	09:52:40	809635
92	26.42	ISE	09:54:54	812129
749	26.42	ISE	09:54:54	812127
828	26.41	ISE	09:55:00	812253
63	26.39	ISE	09:56:02	813484
162	26.40	ISE	09:56:52	814366
416	26.40	ISE	09:56:52	814363
231	26.40	ISE	09:56:52	814361
380	26.40	ISE	09:58:59	816466
364	26.40	ISE	09:58:59	816464
885	26.39	ISE	09:59:29	817161
92	26.47	ISE	10:05:52	824590
416	26.47	ISE	10:05:52	824587
297	26.47	ISE	10:05:52	824583
383	26.47	ISE	10:05:52	824581
43	26.47	ISE	10:05:52	824579
966	26.49	ISE	10:07:39	827089
1,145	26.48	ISE	10:07:48	827292
49	26.48	ISE	10:07:48	827287
382	26.47	ISE	10:08:11	827562
600	26.47	ISE	10:08:11	827560
99	26.47	ISE	10:08:11	827558
11	26.47	ISE	10:08:11	827556
258	26.46	ISE	10:09:41	829022
436	26.46	ISE	10:09:41	829020
135	26.46	ISE	10:09:41	829018
454	26.47	ISE	10:12:22	831603
702	26.47	ISE	10:12:22	831601
90	26.48	ISE	10:16:45	835913
759	26.48	ISE	10:16:45	835905
113	26.48	ISE	10:16:45	835900
677	26.48	ISE	10:16:45	835898
600	26.47	ISE	10:17:20	836921
282	26.47	ISE	10:17:20	836919
847	26.46	ISE	10:19:21	838548
37	26.47	ISE	10:21:09	841154
67	26.47	ISE	10:21:09	841138
700	26.47	ISE	10:21:09	841127
685	26.47	ISE	10:22:58	843333
750	26.47	ISE	10:25:14	845361
22	26.47	ISE	10:25:14	845359
80	26.47	ISE	10:25:14	845357
70	26.45	ISE	10:26:08	846482
700	26.45	ISE	10:26:08	846480
802	26.48	ISE	10:31:27	852184
363	26.53	ISE	10:33:50	855010
410	26.53	ISE	10:33:50	855008
822	26.53	ISE	10:34:14	855472
77	26.53	ISE	10:34:14	855470
848	26.51	ISE	10:34:19	855561
835	26.49	ISE	10:35:10	856526
100	26.52	ISE	10:41:53	863549
200	26.52	ISE	10:41:53	863546
66	26.52	ISE	10:41:53	863544
208	26.52	ISE	10:41:53	863542
208	26.52	ISE	10:41:53	863540
250	26.52	ISE	10:44:05	865757
105	26.52	ISE	10:44:05	865755
51	26.52	ISE	10:44:05	865753
115	26.53	ISE	10:45:15	867166
683	26.53	ISE	10:45:15	867164
250	26.52	ISE	10:46:37	868641
250	26.52	ISE	10:46:37	868639
446	26.52	ISE	10:46:37	868636
208	26.52	ISE	10:46:37	868634
273	26.52	ISE	10:46:37	868632
530	26.50	ISE	10:47:44	869844
234	26.50	ISE	10:47:49	869896
250	26.49	ISE	10:49:54	872018
10	26.49	ISE	10:49:54	872016
208	26.49	ISE	10:49:54	872014
262	26.49	ISE	10:49:54	872012
403	26.49	ISE	10:49:54	872010
773	26.54	ISE	10:52:50	876054
84	26.53	ISE	10:53:55	877378
673	26.53	ISE	10:53:55	877376
125	26.54	ISE	10:56:03	879765
224	26.54	ISE	10:56:03	879763
100	26.54	ISE	10:56:04	879790
100	26.54	ISE	10:56:04	879787
100	26.54	ISE	10:56:04	879781
100	26.54	ISE	10:57:01	880720
336	26.54	ISE	10:57:58	881734
30	26.54	ISE	10:57:58	881732
557	26.54	ISE	10:57:58	881730
812	26.52	ISE	10:59:07	883264
49	26.51	ISE	10:59:36	883710
281	26.51	ISE	10:59:50	883878
180	26.51	ISE	11:00:09	884159
345	26.51	ISE	11:03:12	886635
722	26.50	ISE	11:03:25	886776
152	26.50	ISE	11:03:25	886774
109	26.49	ISE	11:06:45	888906
28	26.49	ISE	11:06:45	888904
98	26.49	ISE	11:06:45	888901
100	26.49	ISE	11:06:45	888898
57	26.49	ISE	11:06:45	888896
350	26.49	ISE	11:06:55	888984
105	26.49	ISE	11:06:55	888977
125	26.49	ISE	11:06:55	888975
187	26.49	ISE	11:06:55	888973
758	26.50	ISE	11:08:43	890279
7	26.49	ISE	11:09:15	890755
203	26.49	ISE	11:09:15	890753
600	26.49	ISE	11:09:15	890751
162	26.44	ISE	11:12:08	892670
208	26.44	ISE	11:12:08	892668
431	26.44	ISE	11:12:08	892666
82	26.39	ISE	11:14:57	894237
72	26.39	ISE	11:15:00	894280
231	26.39	ISE	11:15:00	894278
125	26.39	ISE	11:15:00	894276
125	26.39	ISE	11:15:00	894274
208	26.39	ISE	11:15:00	894272
833	26.37	ISE	11:16:27	895300
50	26.38	ISE	11:17:43	896224
57	26.38	ISE	11:17:43	896228
208	26.38	ISE	11:17:43	896226
184	26.38	ISE	11:17:43	896222
125	26.38	ISE	11:17:43	896220
125	26.38	ISE	11:17:43	896218
75	26.38	ISE	11:17:43	896216
463	26.38	ISE	11:19:31	897295
400	26.38	ISE	11:19:31	897293
125	26.39	ISE	11:21:51	898899
204	26.39	ISE	11:21:51	898897
208	26.39	ISE	11:21:51	898895
208	26.39	ISE	11:21:51	898893
146	26.39	ISE	11:21:52	898920
842	26.38	ISE	11:23:18	899973
400	26.37	ISE	11:25:54	901877
237	26.37	ISE	11:25:54	901875
101	26.37	ISE	11:25:57	901905
854	26.36	ISE	11:27:29	902885
71	26.36	ISE	11:29:19	903971
264	26.36	ISE	11:29:19	903969
336	26.36	ISE	11:29:19	903967
3	26.36	ISE	11:29:19	903963
208	26.36	ISE	11:29:19	903965
352	26.35	ISE	11:35:47	907776
608	26.35	ISE	11:35:47	907768
394	26.35	ISE	11:35:48	907815
347	26.35	ISE	11:35:48	907811
136	26.35	ISE	11:35:48	907809
331	26.35	ISE	11:35:48	907807
350	26.42	ISE	11:38:58	909801
192	26.42	ISE	11:38:58	909799
213	26.42	ISE	11:39:09	909895
95	26.42	ISE	11:39:09	909893
1,114	26.43	ISE	11:40:47	910857
887	26.42	ISE	11:41:24	911390
184	26.41	ISE	11:41:55	912085
350	26.41	ISE	11:42:31	912536
258	26.41	ISE	11:42:38	912576
630	26.41	ISE	11:42:39	912592
204	26.41	ISE	11:46:30	915112
289	26.41	ISE	11:46:31	915202
27	26.41	ISE	11:46:31	915200
424	26.41	ISE	11:46:31	915198
815	26.41	ISE	11:48:58	916679
263	26.44	ISE	11:54:32	920055
470	26.46	ISE	11:55:01	920777
408	26.46	ISE	11:55:01	920775
700	26.46	ISE	11:55:05	920861
122	26.47	ISE	11:56:22	921882
337	26.47	ISE	11:56:22	921877
125	26.47	ISE	11:56:22	921875
125	26.47	ISE	11:56:22	921873
208	26.47	ISE	11:56:22	921871
390	26.46	ISE	11:57:31	922564
390	26.46	ISE	11:57:31	922562
359	26.46	ISE	11:57:31	922560
181	26.46	ISE	11:57:31	922558
81	26.46	ISE	11:57:31	922556
100	26.46	ISE	11:57:31	922554
160	26.46	ISE	11:57:31	922552
69	26.46	ISE	11:57:32	922569
583	26.48	ISE	12:02:28	926729
125	26.48	ISE	12:03:13	927386
125	26.48	ISE	12:03:13	927349
842	26.48	ISE	12:03:18	927458
438	26.48	ISE	12:03:18	927456
825	26.46	ISE	12:04:06	928195
416	26.49	ISE	12:07:53	930826
998	26.50	ISE	12:08:38	931366
250	26.50	ISE	12:09:10	931721
250	26.50	ISE	12:09:10	931719
250	26.50	ISE	12:09:10	931717
928	26.50	ISE	12:09:10	931715
105	26.50	ISE	12:14:57	936472
2,120	26.51	ISE	12:15:09	936667
455	26.53	ISE	12:17:14	938112
281	26.53	ISE	12:17:14	938110
250	26.53	ISE	12:20:03	939780
250	26.53	ISE	12:20:03	939784
250	26.53	ISE	12:20:03	939782
277	26.53	ISE	12:20:03	939778
125	26.53	ISE	12:20:03	939776
125	26.53	ISE	12:20:03	939774
316	26.53	ISE	12:20:03	939772
207	26.52	ISE	12:23:19	941987
631	26.52	ISE	12:23:22	942022
224	26.52	ISE	12:23:22	942020
26	26.52	ISE	12:23:22	942018
250	26.52	ISE	12:23:22	942016
250	26.52	ISE	12:23:22	942014
806	26.48	ISE	12:25:35	943753
292	26.48	ISE	12:28:58	946060
500	26.48	ISE	12:28:58	946058
55	26.47	ISE	12:29:09	946259
756	26.47	ISE	12:29:09	946257
339	26.47	ISE	12:31:40	947976
416	26.47	ISE	12:31:40	947974
781	26.46	ISE	12:31:42	947991
441	26.44	ISE	12:33:04	948993
333	26.44	ISE	12:33:30	949235
774	26.44	ISE	12:35:05	950334
416	26.48	ISE	12:43:18	956254
263	26.48	ISE	12:43:21	956318
208	26.48	ISE	12:43:21	956316
125	26.48	ISE	12:43:21	956313
231	26.48	ISE	12:43:21	956310
55	26.48	ISE	12:43:21	956308
70	26.48	ISE	12:43:21	956306
388	26.48	ISE	12:43:21	956300
589	26.47	ISE	12:46:31	958658
250	26.47	ISE	12:46:31	958656
215	26.47	ISE	12:46:31	958654
706	26.47	ISE	12:46:31	958652
28	26.47	ISE	12:46:31	958650
208	26.49	ISE	12:51:10	962670
416	26.49	ISE	12:51:10	962668
106	26.49	ISE	12:51:14	962876
125	26.49	ISE	12:51:14	962874
600	26.49	ISE	12:51:14	962872
597	26.49	ISE	12:51:14	962870
3	26.49	ISE	12:51:14	962868
344	26.47	ISE	12:51:58	963610
520	26.47	ISE	12:51:58	963606
360	26.47	ISE	12:52:22	963986
197	26.50	ISE	12:56:18	967868
197	26.50	ISE	12:56:18	967866
744	26.50	ISE	12:56:19	967874
421	26.50	ISE	12:56:19	967872
848	26.51	ISE	12:59:01	969914
680	26.53	ISE	13:01:05	971766
100	26.53	ISE	13:01:05	971764
800	26.52	ISE	13:01:46	972323
59	26.52	ISE	13:01:46	972321
64	26.52	ISE	13:01:50	972377
125	26.52	ISE	13:01:50	972375
208	26.52	ISE	13:01:50	972366
457	26.52	ISE	13:01:50	972364
19	26.52	ISE	13:01:50	972362
60	26.54	ISE	13:05:04	975359
125	26.54	ISE	13:05:04	975357
591	26.54	ISE	13:05:14	975498
169	26.55	ISE	13:08:48	977841
735	26.55	ISE	13:08:48	977843
208	26.55	ISE	13:08:48	977839
425	26.55	ISE	13:08:48	977837
344	26.55	ISE	13:09:48	978507
192	26.55	ISE	13:09:55	978591
208	26.55	ISE	13:09:55	978589
687	26.54	ISE	13:10:44	979277
114	26.54	ISE	13:10:49	979322
360	26.53	ISE	13:12:12	980473
397	26.53	ISE	13:13:23	981589
738	26.51	ISE	13:15:33	982797
742	26.50	ISE	13:18:55	985265
104	26.50	ISE	13:18:56	985272
696	26.50	ISE	13:18:56	985270
783	26.50	ISE	13:18:56	985268
136	26.50	ISE	13:19:01	985359
33	26.51	ISE	13:26:01	991011
876	26.51	ISE	13:26:01	991004
217	26.53	ISE	13:31:05	996172
208	26.53	ISE	13:31:05	996170
358	26.53	ISE	13:31:05	996168
1,744	26.53	ISE	13:31:05	996166
1,176	26.53	ISE	13:31:05	996164
25	26.52	ISE	13:32:10	996988
760	26.52	ISE	13:32:10	996986
250	26.52	ISE	13:34:06	998780
250	26.52	ISE	13:34:06	998778
250	26.52	ISE	13:34:06	998776
581	26.52	ISE	13:34:06	998774
125	26.52	ISE	13:34:06	998772
129	26.52	ISE	13:34:06	998770
67	26.54	ISE	13:37:42	1001832
41	26.54	ISE	13:37:56	1002045
250	26.54	ISE	13:37:56	1002049
250	26.54	ISE	13:37:56	1002047
817	26.53	ISE	13:38:10	1002236
125	26.53	ISE	13:40:10	1004038
101	26.53	ISE	13:40:10	1004036
419	26.53	ISE	13:40:16	1004132
418	26.54	ISE	13:40:52	1004658
264	26.54	ISE	13:40:52	1004655
55	26.55	ISE	13:43:22	1006492
81	26.55	ISE	13:43:22	1006490
50	26.55	ISE	13:43:22	1006488
127	26.55	ISE	13:43:23	1006494
250	26.55	ISE	13:43:28	1006555
250	26.55	ISE	13:43:29	1006561
607	26.55	ISE	13:44:54	1007695
150	26.55	ISE	13:45:03	1007907
208	26.55	ISE	13:45:03	1007904
454	26.55	ISE	13:45:03	1007902
311	26.55	ISE	13:45:03	1007900
139	26.55	ISE	13:45:03	1007898
841	26.55	ISE	13:45:18	1008348
100	26.55	ISE	13:46:40	1009641
266	26.55	ISE	13:49:17	1011878
1,280	26.57	ISE	13:50:16	1012819
232	26.57	ISE	13:50:54	1013283
195	26.57	ISE	13:50:54	1013280
874	26.58	ISE	13:51:16	1013888
186	26.57	ISE	13:53:52	1015936
208	26.57	ISE	13:53:52	1015925
416	26.57	ISE	13:53:52	1015922
180	26.57	ISE	13:54:15	1016343
654	26.57	ISE	13:54:31	1016590
38	26.57	ISE	13:57:42	1018974
250	26.57	ISE	13:57:42	1018972
265	26.57	ISE	13:57:42	1018970
872	26.59	ISE	14:00:04	1020848
1,480	26.58	ISE	14:00:16	1021006
87	26.60	ISE	14:03:29	1024415
832	26.60	ISE	14:03:29	1024413
234	26.60	ISE	14:03:29	1024411
208	26.60	ISE	14:03:43	1024702
61	26.60	ISE	14:03:48	1024751
235	26.60	ISE	14:04:04	1025011
150	26.60	ISE	14:04:10	1025180
117	26.60	ISE	14:05:01	1025828
56	26.60	ISE	14:05:07	1025895
51	26.60	ISE	14:05:07	1025897
4,299	26.61	ISE	14:06:23	1027154
204	26.63	ISE	14:09:25	1029744
125	26.63	ISE	14:09:25	1029742
67	26.63	ISE	14:09:25	1029740
250	26.63	ISE	14:09:25	1029738
58	26.63	ISE	14:09:25	1029736
107	26.63	ISE	14:09:25	1029734
778	26.62	ISE	14:10:25	1030783
69	26.62	ISE	14:10:25	1030781
262	26.62	ISE	14:11:31	1031725
105	26.62	ISE	14:11:32	1031728
285	26.62	ISE	14:12:09	1032268
230	26.62	ISE	14:12:09	1032264
276	26.62	ISE	14:12:09	1032245
398	26.62	ISE	14:12:09	1032243
57	26.62	ISE	14:12:09	1032241
17	26.61	ISE	14:12:25	1032517
372	26.61	ISE	14:12:25	1032515
444	26.61	ISE	14:12:25	1032513
208	26.59	ISE	14:13:47	1033754
125	26.59	ISE	14:13:47	1033752
125	26.59	ISE	14:13:47	1033750
97	26.59	ISE	14:13:47	1033748
210	26.59	ISE	14:13:48	1033771
500	26.58	ISE	14:15:57	1035797
888	26.58	ISE	14:15:57	1035793
45	26.58	ISE	14:17:05	1036961
682	26.58	ISE	14:17:05	1036957
346	26.58	ISE	14:19:34	1039029
426	26.58	ISE	14:19:34	1039027
9	26.61	ISE	14:23:47	1042985
3,033	26.61	ISE	14:23:47	1042981
91	26.61	ISE	14:23:47	1042983
184	26.63	ISE	14:25:50	1045558
208	26.63	ISE	14:25:50	1045555
416	26.63	ISE	14:25:50	1045553
827	26.62	ISE	14:25:55	1045714
638	26.57	ISE	14:27:21	1047488
86	26.57	ISE	14:27:26	1047623
781	26.58	ISE	14:28:10	1048482
407	26.59	ISE	14:30:00	1050693
208	26.59	ISE	14:30:00	1050644
171	26.59	ISE	14:30:00	1050642
513	26.58	ISE	14:30:01	1052325
300	26.58	ISE	14:30:01	1052323
612	26.53	ISE	14:30:38	1055776
208	26.53	ISE	14:30:38	1055774
49	26.56	ISE	14:32:10	1059830
208	26.56	ISE	14:32:10	1059826
416	26.56	ISE	14:32:10	1059824
210	26.56	ISE	14:32:10	1059822
74	26.56	ISE	14:33:26	1062184
500	26.56	ISE	14:33:26	1062182
154	26.55	ISE	14:33:29	1062334
290	26.55	ISE	14:33:50	1062866
443	26.55	ISE	14:33:57	1063099
733	26.55	ISE	14:34:23	1063734
663	26.54	ISE	14:35:37	1065645
208	26.54	ISE	14:35:37	1065643
273	26.54	ISE	14:35:37	1065638
1,035	26.54	ISE	14:35:37	1065636
50	26.54	ISE	14:35:37	1065634
442	26.53	ISE	14:35:52	1065991
498	26.53	ISE	14:35:52	1065989
293	26.51	ISE	14:35:53	1066002
197	26.51	ISE	14:36:06	1066345
300	26.51	ISE	14:36:06	1066343
156	26.50	ISE	14:36:27	1067045
296	26.50	ISE	14:36:28	1067047
300	26.50	ISE	14:36:29	1067253
102	26.50	ISE	14:36:30	1067322
124	26.55	ISE	14:39:42	1072593
188	26.55	ISE	14:39:46	1072746
107	26.55	ISE	14:39:52	1072885
208	26.55	ISE	14:39:52	1072882
402	26.55	ISE	14:39:52	1072880
208	26.55	ISE	14:39:57	1073148
141	26.55	ISE	14:40:01	1073365
687	26.55	ISE	14:40:01	1073361
735	26.55	ISE	14:40:01	1073363
125	26.55	ISE	14:40:01	1073338
424	26.60	ISE	14:41:46	1076453
475	26.60	ISE	14:41:46	1076451
391	26.60	ISE	14:42:04	1076925
472	26.60	ISE	14:42:04	1076923
6	26.60	ISE	14:42:04	1076891
125	26.60	ISE	14:42:04	1076889
208	26.60	ISE	14:42:04	1076887
445	26.60	ISE	14:42:04	1076885
802	26.59	ISE	14:42:16	1077226
894	26.59	ISE	14:42:43	1077698
400	26.54	ISE	14:43:56	1079450
500	26.54	ISE	14:43:56	1079448
125	26.60	ISE	14:45:43	1082456
177	26.60	ISE	14:45:43	1082453
537	26.60	ISE	14:45:46	1082516
392	26.62	ISE	14:47:04	1084715
50	26.62	ISE	14:47:04	1084711
208	26.62	ISE	14:47:04	1084709
416	26.62	ISE	14:47:04	1084707
470	26.62	ISE	14:47:29	1085254
352	26.62	ISE	14:47:29	1085252
500	26.63	ISE	14:48:28	1087030
777	26.62	ISE	14:48:30	1087286
140	26.63	ISE	14:49:20	1088767
60	26.63	ISE	14:49:20	1088765
641	26.63	ISE	14:49:20	1088725
481	26.63	ISE	14:49:21	1088787
200	26.63	ISE	14:49:21	1088783
180	26.62	ISE	14:49:56	1089945
400	26.62	ISE	14:49:56	1089943
300	26.62	ISE	14:49:56	1089941
795	26.62	ISE	14:49:57	1089962
283	26.63	ISE	14:52:10	1093611
767	26.64	ISE	14:52:40	1094264
202	26.64	ISE	14:53:11	1095245
860	26.64	ISE	14:53:16	1095393
645	26.64	ISE	14:53:16	1095391
100	26.64	ISE	14:54:02	1096571
76	26.64	ISE	14:54:02	1096569
140	26.64	ISE	14:54:33	1097349
713	26.64	ISE	14:54:41	1097776
101	26.64	ISE	14:54:41	1097773
138	26.64	ISE	14:54:41	1097771
130	26.64	ISE	14:54:41	1097761
220	26.64	ISE	14:54:41	1097757
584	26.64	ISE	14:54:41	1097759
125	26.64	ISE	14:54:41	1097755
125	26.64	ISE	14:54:41	1097753
740	26.62	ISE	14:55:36	1099299
468	26.64	ISE	14:57:53	1103457
374	26.64	ISE	14:57:53	1103455
811	26.63	ISE	14:58:19	1104179
67	26.63	ISE	14:58:24	1104351
250	26.63	ISE	14:58:24	1104345
150	26.63	ISE	14:58:24	1104343
250	26.63	ISE	14:58:24	1104335
150	26.63	ISE	14:58:24	1104333
300	26.60	ISE	15:00:44	1108162
250	26.60	ISE	15:00:44	1108158
221	26.60	ISE	15:00:44	1108153
41	26.60	ISE	15:00:44	1108151
204	26.60	ISE	15:00:44	1108149
428	26.60	ISE	15:00:44	1108144
191	26.60	ISE	15:00:44	1108141
250	26.60	ISE	15:00:45	1108194
200	26.60	ISE	15:00:45	1108183
189	26.60	ISE	15:00:45	1108170
111	26.60	ISE	15:00:45	1108168
213	26.60	ISE	15:00:46	1108210
427	26.61	ISE	15:02:32	1111566
317	26.61	ISE	15:02:32	1111564
420	26.61	ISE	15:02:32	1111511
345	26.61	ISE	15:02:48	1112346
741	26.61	ISE	15:02:55	1112551
125	26.60	ISE	15:04:30	1114839
100	26.60	ISE	15:04:30	1114835
280	26.60	ISE	15:04:30	1114833
209	26.60	ISE	15:04:33	1114965
816	26.60	ISE	15:05:08	1116018
46	26.60	ISE	15:05:08	1116016
29	26.60	ISE	15:05:08	1116009
792	26.61	ISE	15:06:01	1118002
319	26.60	ISE	15:06:15	1118517
250	26.60	ISE	15:06:15	1118501
294	26.60	ISE	15:06:36	1119210
6	26.60	ISE	15:07:23	1120393
125	26.60	ISE	15:07:23	1120391
125	26.60	ISE	15:07:23	1120389
125	26.60	ISE	15:07:23	1120387
374	26.60	ISE	15:07:23	1120385
52	26.60	ISE	15:07:23	1120383
500	26.62	ISE	15:09:03	1123253
500	26.62	ISE	15:09:03	1123251
106	26.61	ISE	15:09:43	1124400
200	26.61	ISE	15:09:43	1124353
306	26.61	ISE	15:09:43	1124299
594	26.61	ISE	15:09:43	1124297
125	26.61	ISE	15:09:43	1124275
374	26.61	ISE	15:09:43	1124273
840	26.61	ISE	15:09:43	1124245
29	26.61	ISE	15:09:43	1124238
111	26.61	ISE	15:09:43	1124236
379	26.63	ISE	15:12:13	1129119
50	26.63	ISE	15:12:18	1129326
200	26.63	ISE	15:12:18	1129323
66	26.63	ISE	15:12:18	1129304
332	26.63	ISE	15:12:18	1129306
125	26.63	ISE	15:12:18	1129297
241	26.63	ISE	15:12:18	1129294
34	26.63	ISE	15:12:18	1129291
24	26.63	ISE	15:12:19	1129335
244	26.63	ISE	15:12:19	1129333
459	26.63	ISE	15:12:34	1129769
374	26.63	ISE	15:12:34	1129767
561	26.62	ISE	15:14:03	1132836
221	26.63	ISE	15:14:42	1134171
280	26.63	ISE	15:14:42	1134102
276	26.63	ISE	15:14:42	1134097
30	26.63	ISE	15:14:42	1134061
668	26.63	ISE	15:14:42	1134035
125	26.63	ISE	15:14:42	1134026
154	26.63	ISE	15:14:43	1134421
873	26.63	ISE	15:14:43	1134423
781	26.62	ISE	15:16:30	1137988
32	26.62	ISE	15:16:41	1138292
713	26.62	ISE	15:16:46	1138534
557	26.63	ISE	15:17:31	1139662
308	26.63	ISE	15:17:32	1139695
636	26.62	ISE	15:17:38	1139937
125	26.62	ISE	15:17:38	1139907
401	26.61	ISE	15:18:34	1141666
151	26.61	ISE	15:18:35	1141723
193	26.61	ISE	15:18:35	1141721
728	26.60	ISE	15:18:58	1142325
740	26.56	ISE	15:21:30	1147182
115	26.56	ISE	15:21:46	1147858
448	26.61	ISE	15:23:28	1150934
612	26.63	ISE	15:23:51	1151712
500	26.63	ISE	15:23:51	1151710
304	26.63	ISE	15:23:51	1151708
275	26.62	ISE	15:23:55	1151831
249	26.63	ISE	15:24:21	1152737
500	26.63	ISE	15:24:21	1152735
101	26.64	ISE	15:24:53	1154060
124	26.64	ISE	15:24:53	1154058
26	26.64	ISE	15:24:53	1154056
125	26.64	ISE	15:24:53	1154054
375	26.64	ISE	15:24:53	1154049
124	26.64	ISE	15:24:53	1154047
26	26.64	ISE	15:24:53	1154045
3,131	26.66	ISE	15:27:17	1158840
85	26.66	ISE	15:27:17	1158844
312	26.66	ISE	15:27:17	1158842
899	26.65	ISE	15:28:05	1160254
853	26.64	ISE	15:28:40	1161376
125	26.66	ISE	15:29:59	1163907
149	26.66	ISE	15:29:59	1163905
101	26.66	ISE	15:29:59	1163903
374	26.66	ISE	15:29:59	1163901
22	26.66	ISE	15:29:59	1163897
54	26.68	ISE	15:31:35	1167164
104	26.68	ISE	15:31:37	1167267
375	26.68	ISE	15:31:37	1167265
811	26.68	ISE	15:31:37	1167263
295	26.68	ISE	15:31:37	1167261
352	26.67	ISE	15:32:05	1168070
400	26.67	ISE	15:32:05	1168066
128	26.67	ISE	15:32:05	1168064
804	26.68	ISE	15:33:54	1171435
808	26.68	ISE	15:33:54	1171433
864	26.67	ISE	15:34:35	1172793
10	26.66	ISE	15:34:56	1173463
278	26.69	ISE	15:36:14	1176035
406	26.69	ISE	15:36:14	1176033
125	26.69	ISE	15:36:14	1176031
300	26.68	ISE	15:37:06	1177570
659	26.68	ISE	15:37:06	1177568
951	26.67	ISE	15:38:20	1180021
39	26.66	ISE	15:38:24	1180340
125	26.66	ISE	15:38:24	1180338
970	26.66	ISE	15:38:25	1180365
300	26.66	ISE	15:40:31	1184268
125	26.66	ISE	15:40:31	1184261
250	26.66	ISE	15:40:31	1184259
249	26.66	ISE	15:40:37	1184486
390	26.66	ISE	15:40:37	1184484
298	26.66	ISE	15:40:37	1184482
177	26.66	ISE	15:41:04	1185193
35	26.66	ISE	15:41:04	1185191
186	26.66	ISE	15:41:09	1185431
500	26.66	ISE	15:41:09	1185423
125	26.66	ISE	15:41:09	1185418
399	26.67	ISE	15:41:37	1186299
457	26.67	ISE	15:41:51	1186737
763	26.66	ISE	15:41:56	1186932
125	26.65	ISE	15:43:19	1189672
125	26.65	ISE	15:43:20	1189712
57	26.65	ISE	15:43:20	1189710
125	26.65	ISE	15:43:21	1189777
374	26.65	ISE	15:43:29	1189942
875	26.65	ISE	15:43:38	1190219
64	26.65	ISE	15:43:38	1190217
882	26.62	ISE	15:45:18	1193272
426	26.63	ISE	15:46:30	1195800
203	26.64	ISE	15:47:20	1197357
91	26.64	ISE	15:47:20	1197334
703	26.64	ISE	15:47:20	1197332
580	26.64	ISE	15:47:25	1197435
875	26.64	ISE	15:47:25	1197433
371	26.64	ISE	15:49:57	1202510
500	26.64	ISE	15:49:57	1202508
244	26.64	ISE	15:49:57	1202504
494	26.64	ISE	15:49:57	1202506
125	26.64	ISE	15:49:57	1202502
125	26.64	ISE	15:49:57	1202500
40	26.64	ISE	15:49:57	1202498
172	26.64	ISE	15:49:57	1202496
63	26.64	ISE	15:51:55	1205596
1,690	26.64	ISE	15:52:02	1205787
12	26.66	ISE	15:53:14	1207747
292	26.67	ISE	15:53:40	1208345
500	26.67	ISE	15:53:40	1208343
73	26.67	ISE	15:53:40	1208341
375	26.67	ISE	15:53:40	1208339
893	26.67	ISE	15:53:40	1208337
442	26.67	ISE	15:53:40	1208335
132	26.66	ISE	15:54:02	1209034
200	26.68	ISE	15:55:31	1211825
209	26.68	ISE	15:55:31	1211823
389	26.68	ISE	15:55:39	1212038
500	26.68	ISE	15:55:39	1212036
488	26.68	ISE	15:55:39	1212034
246	26.68	ISE	15:55:39	1212032
261	26.68	ISE	15:55:39	1212030
125	26.68	ISE	15:55:39	1212028
27	26.68	ISE	15:57:12	1214094
98	26.68	ISE	15:57:12	1214092
103	26.68	ISE	15:57:12	1214090
725	26.68	ISE	15:57:12	1214088
861	26.70	ISE	15:58:58	1216787
648	26.70	ISE	15:58:58	1216785
542	26.70	ISE	15:58:58	1216783
1,562	26.70	ISE	15:58:58	1216781
610	26.70	ISE	15:58:58	1216779
737	26.71	ISE	16:00:30	1221612
158	26.71	ISE	16:00:35	1221787
62	26.71	ISE	16:00:38	1221901
983	26.71	ISE	16:00:38	1221899
289	26.70	ISE	16:01:07	1222727
541	26.70	ISE	16:01:07	1222711
18	26.70	ISE	16:01:07	1222709
123	26.69	ISE	16:01:09	1222832
320	26.69	ISE	16:01:10	1222873
595	26.69	ISE	16:01:12	1222932
130	26.69	ISE	16:01:13	1222971
98	26.69	ISE	16:01:13	1222969
224	26.69	ISE	16:01:49	1223766
354	26.69	ISE	16:01:55	1223978
97	26.69	ISE	16:01:55	1223976
367	26.68	ISE	16:01:56	1224076
511	26.68	ISE	16:01:56	1224053
420	26.68	ISE	16:03:20	1226611
500	26.68	ISE	16:04:22	1228188
500	26.68	ISE	16:04:22	1228186
714	26.68	ISE	16:04:28	1228336
15	26.68	ISE	16:04:33	1228479
521	26.70	ISE	16:05:06	1229322
420	26.70	ISE	16:05:06	1229320
888	26.71	ISE	16:06:03	1231442
950	26.71	ISE	16:06:03	1231418
47	26.70	ISE	16:06:30	1232334
12	26.70	ISE	16:06:33	1232469
855	26.70	ISE	16:06:33	1232467
674	26.70	ISE	16:06:33	1232465
517	26.69	ISE	16:08:16	1235436
125	26.69	ISE	16:08:16	1235434
125	26.69	ISE	16:08:16	1235432
371	26.69	ISE	16:08:16	1235430
165	26.69	ISE	16:09:17	1237354
614	26.69	ISE	16:09:17	1237352
879	26.70	ISE	16:09:24	1237587
369	26.70	ISE	16:09:40	1238214
271	26.70	ISE	16:09:40	1238212
136	26.70	ISE	16:09:40	1238210
354	26.69	ISE	16:10:06	1239119
423	26.69	ISE	16:10:06	1239116
603	26.68	ISE	16:10:57	1240940
741	26.68	ISE	16:10:58	1240954
438	26.68	ISE	16:12:02	1243150
500	26.68	ISE	16:12:02	1243148
408	26.68	ISE	16:12:16	1243716
344	26.68	ISE	16:12:16	1243718
103	26.67	ISE	16:12:30	1244105
542	26.67	ISE	16:12:30	1244103
114	26.67	ISE	16:12:30	1244101
325	26.66	ISE	16:13:01	1244911
611	26.66	ISE	16:13:03	1244984
677	26.66	ISE	16:13:38	1246274
67	26.66	ISE	16:14:04	1247071
506	26.65	ISE	16:14:46	1248405
217	26.65	ISE	16:15:00	1248851
357	26.65	ISE	16:15:00	1248842
1,033	26.65	ISE	16:15:00	1248840
849	26.67	ISE	16:15:18	1249934
241	26.67	ISE	16:15:18	1249932
385	26.68	ISE	16:16:01	1251398
500	26.68	ISE	16:16:01	1251396

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

POSFKPDNABDDKKD

Related Shares:

FTSE 100 Latest

Value8,461.30

Change132.70