Transaction in Own Shares

RNS Number : 8699N

CRH PLC

27 September 2019

 

27^th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th September 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			125,000
Highest price paid per share:			€30.84
Lowest price paid per share:			€30.24
Volume weighted average price paid:			€30.6530

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3^rd January 2020 following its announcement on 22^nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23^rd August 2019.

Following settlement of the above transactions CRH will hold 49,111,558 of its ordinary shares in treasury which represents 5.82% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 794,278,780 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 Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		Societe Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU42
Time zone:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	30.6530	125,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
184	30.24	EUR	08:00:30	ISE	00445297981TRLO0-1
81	30.25	EUR	08:00:30	ISE	00445297983TRLO0-1
26	30.26	EUR	08:00:32	ISE	00445298001TRLO0-1
154	30.26	EUR	08:00:32	ISE	00445298003TRLO0-1
96	30.3	EUR	08:01:01	ISE	00445298237TRLO0-1
41	30.37	EUR	08:01:44	ISE	00445298525TRLO0-1
250	30.37	EUR	08:01:45	ISE	00445298532TRLO0-1
100	30.37	EUR	08:01:45	ISE	00445298533TRLO0-1
40	30.38	EUR	08:01:46	ISE	00445298537TRLO0-1
36	30.38	EUR	08:01:49	ISE	00445298565TRLO0-1
42	30.38	EUR	08:01:52	ISE	00445298584TRLO0-1
134	30.38	EUR	08:01:53	ISE	00445298589TRLO0-1
189	30.37	EUR	08:02:12	ISE	00445298713TRLO0-1
138	30.37	EUR	08:02:13	ISE	00445298717TRLO0-1
140	30.36	EUR	08:02:32	ISE	00445298808TRLO0-1
566	30.36	EUR	08:02:32	ISE	00445298810TRLO0-1
228	30.36	EUR	08:03:24	ISE	00445299051TRLO0-1
96	30.41	EUR	08:04:23	ISE	00445299384TRLO0-1
60	30.41	EUR	08:04:23	ISE	00445299386TRLO0-1
243	30.41	EUR	08:04:23	ISE	00445299387TRLO0-1
250	30.4	EUR	08:04:43	ISE	00445299482TRLO0-1
66	30.4	EUR	08:04:43	ISE	00445299483TRLO0-1
176	30.4	EUR	08:04:45	ISE	00445299487TRLO0-1
74	30.4	EUR	08:04:46	ISE	00445299491TRLO0-1
1	30.4	EUR	08:04:46	ISE	00445299492TRLO0-1
92	30.39	EUR	08:04:56	ISE	00445299548TRLO0-1
22	30.39	EUR	08:05:00	ISE	00445299652TRLO0-1
10	30.39	EUR	08:05:15	ISE	00445299801TRLO0-1
24	30.39	EUR	08:05:16	ISE	00445299802TRLO0-1
2	30.39	EUR	08:05:16	ISE	00445299807TRLO0-1
8	30.39	EUR	08:05:17	ISE	00445299815TRLO0-1
212	30.39	EUR	08:05:37	ISE	00445299947TRLO0-1
169	30.39	EUR	08:05:37	ISE	00445299948TRLO0-1
56	30.39	EUR	08:05:37	ISE	00445299949TRLO0-1
1053	30.37	EUR	08:05:44	ISE	00445299993TRLO0-1
108	30.37	EUR	08:05:44	ISE	00445299994TRLO0-1
250	30.36	EUR	08:05:44	ISE	00445299995TRLO0-1
60	30.36	EUR	08:05:44	ISE	00445299996TRLO0-1
1	30.37	EUR	08:05:44	ISE	00445299997TRLO0-1
93	30.34	EUR	08:05:55	ISE	00445300053TRLO0-1
201	30.33	EUR	08:06:18	ISE	00445300297TRLO0-1
117	30.33	EUR	08:06:18	ISE	00445300298TRLO0-1
156	30.31	EUR	08:06:49	ISE	00445300471TRLO0-1
203	30.31	EUR	08:06:49	ISE	00445300473TRLO0-1
148	30.28	EUR	08:07:05	ISE	00445300607TRLO0-1
253	30.28	EUR	08:07:30	ISE	00445300756TRLO0-1
254	30.27	EUR	08:08:10	ISE	00445301009TRLO0-1
180	30.27	EUR	08:08:10	ISE	00445301010TRLO0-1
111	30.28	EUR	08:08:45	ISE	00445301203TRLO0-1
19	30.28	EUR	08:08:45	ISE	00445301206TRLO0-1
41	30.29	EUR	08:08:59	ISE	00445301270TRLO0-1
116	30.29	EUR	08:08:59	ISE	00445301271TRLO0-1
116	30.29	EUR	08:09:11	ISE	00445301346TRLO0-1
456	30.32	EUR	08:11:11	ISE	00445301971TRLO0-1
54	30.32	EUR	08:11:54	ISE	00445302169TRLO0-1
785	30.32	EUR	08:11:54	ISE	00445302170TRLO0-1
178	30.32	EUR	08:11:54	ISE	00445302172TRLO0-1
1596	30.44	EUR	08:16:55	ISE	00445303827TRLO0-1
254	30.44	EUR	08:17:00	ISE	00445303863TRLO0-1
28	30.49	EUR	08:20:29	ISE	00445305144TRLO0-1
905	30.49	EUR	08:20:29	ISE	00445305145TRLO0-1
250	30.48	EUR	08:20:29	ISE	00445305146TRLO0-1
113	30.49	EUR	08:20:29	ISE	00445305147TRLO0-1
229	30.49	EUR	08:20:29	ISE	00445305148TRLO0-1
124	30.48	EUR	08:20:32	ISE	00445305164TRLO0-1
218	30.49	EUR	08:21:26	ISE	00445305332TRLO0-1
138	30.49	EUR	08:21:26	ISE	00445305333TRLO0-1
69	30.49	EUR	08:21:34	ISE	00445305381TRLO0-1
130	30.48	EUR	08:22:00	ISE	00445305549TRLO0-1
69	30.48	EUR	08:22:00	ISE	00445305552TRLO0-1
61	30.5	EUR	08:24:17	ISE	00445306160TRLO0-1
720	30.5	EUR	08:24:17	ISE	00445306162TRLO0-1
83	30.5	EUR	08:24:17	ISE	00445306163TRLO0-1
308	30.5	EUR	08:25:14	ISE	00445306449TRLO0-1
112	30.5	EUR	08:25:14	ISE	00445306451TRLO0-1
29	30.48	EUR	08:25:37	ISE	00445307090TRLO0-1
38	30.48	EUR	08:25:37	ISE	00445307091TRLO0-1
68	30.47	EUR	08:25:41	ISE	00445307135TRLO0-1
176	30.49	EUR	08:27:23	ISE	00445307595TRLO0-1
105	30.49	EUR	08:27:23	ISE	00445307596TRLO0-1
107	30.49	EUR	08:27:23	ISE	00445307597TRLO0-1
20	30.49	EUR	08:27:23	ISE	00445307598TRLO0-1
53	30.48	EUR	08:27:29	ISE	00445307636TRLO0-1
68	30.47	EUR	08:27:43	ISE	00445307693TRLO0-1
67	30.45	EUR	08:27:57	ISE	00445307770TRLO0-1
68	30.44	EUR	08:28:21	ISE	00445307900TRLO0-1
44	30.43	EUR	08:28:27	ISE	00445307930TRLO0-1
24	30.43	EUR	08:28:27	ISE	00445307934TRLO0-1
4	30.42	EUR	08:29:22	ISE	00445308261TRLO0-1
66	30.42	EUR	08:29:22	ISE	00445308263TRLO0-1
146	30.42	EUR	08:29:33	ISE	00445308305TRLO0-1
87	30.42	EUR	08:29:33	ISE	00445308307TRLO0-1
399	30.43	EUR	08:33:31	ISE	00445309427TRLO0-1
45	30.46	EUR	08:34:52	ISE	00445309875TRLO0-1
387	30.46	EUR	08:34:52	ISE	00445309876TRLO0-1
236	30.46	EUR	08:34:52	ISE	00445309877TRLO0-1
432	30.46	EUR	08:34:56	ISE	00445309903TRLO0-1
308	30.46	EUR	08:34:57	ISE	00445309907TRLO0-1
64	30.45	EUR	08:35:05	ISE	00445309965TRLO0-1
319	30.46	EUR	08:37:35	ISE	00445310647TRLO0-1
250	30.46	EUR	08:37:35	ISE	00445310648TRLO0-1
83	30.46	EUR	08:37:35	ISE	00445310649TRLO0-1
67	30.42	EUR	08:37:56	ISE	00445310758TRLO0-1
66	30.4	EUR	08:38:01	ISE	00445310783TRLO0-1
67	30.41	EUR	08:38:19	ISE	00445310871TRLO0-1
222	30.42	EUR	08:39:09	ISE	00445311173TRLO0-1
66	30.45	EUR	08:41:23	ISE	00445311809TRLO0-1
361	30.46	EUR	08:42:50	ISE	00445312243TRLO0-1
405	30.46	EUR	08:42:50	ISE	00445312245TRLO0-1
132	30.46	EUR	08:44:01	ISE	00445312606TRLO0-1
55	30.46	EUR	08:44:01	ISE	00445312607TRLO0-1
75	30.46	EUR	08:44:01	ISE	00445312608TRLO0-1
68	30.45	EUR	08:44:30	ISE	00445312719TRLO0-1
160	30.45	EUR	08:46:01	ISE	00445313180TRLO0-1
182	30.45	EUR	08:46:01	ISE	00445313183TRLO0-1
325	30.48	EUR	08:49:26	ISE	00445314177TRLO0-1
210	30.48	EUR	08:49:26	ISE	00445314178TRLO0-1
176	30.48	EUR	08:49:26	ISE	00445314180TRLO0-1
76	30.47	EUR	08:49:29	ISE	00445314193TRLO0-1
132	30.58	EUR	08:53:22	ISE	00445315252TRLO0-1
97	30.58	EUR	08:53:22	ISE	00445315253TRLO0-1
121	30.57	EUR	08:54:01	ISE	00445315400TRLO0-1
14	30.57	EUR	08:54:01	ISE	00445315414TRLO0-1
59	30.57	EUR	08:54:01	ISE	00445315415TRLO0-1
69	30.59	EUR	08:55:11	ISE	00445315826TRLO0-1
69	30.59	EUR	08:55:22	ISE	00445315888TRLO0-1
240	30.65	EUR	09:01:27	ISE	00445317847TRLO0-1
200	30.65	EUR	09:01:27	ISE	00445317850TRLO0-1
200	30.65	EUR	09:01:27	ISE	00445317853TRLO0-1
75	30.65	EUR	09:01:27	ISE	00445317856TRLO0-1
53	30.65	EUR	09:01:27	ISE	00445317857TRLO0-1
422	30.65	EUR	09:01:27	ISE	00445317858TRLO0-1
15	30.65	EUR	09:01:27	ISE	00445317859TRLO0-1
460	30.65	EUR	09:01:27	ISE	00445317868TRLO0-1
130	30.64	EUR	09:01:28	ISE	00445317895TRLO0-1
66	30.64	EUR	09:01:29	ISE	00445317906TRLO0-1
185	30.65	EUR	09:02:30	ISE	00445318222TRLO0-1
128	30.64	EUR	09:02:30	ISE	00445318234TRLO0-1
136	30.65	EUR	09:02:30	ISE	00445318236TRLO0-1
267	30.65	EUR	09:03:03	ISE	00445318404TRLO0-1
202	30.66	EUR	09:04:37	ISE	00445318888TRLO0-1
150	30.66	EUR	09:04:37	ISE	00445318889TRLO0-1
161	30.66	EUR	09:04:37	ISE	00445318890TRLO0-1
135	30.66	EUR	09:04:37	ISE	00445318891TRLO0-1
69	30.65	EUR	09:04:42	ISE	00445318905TRLO0-1
70	30.64	EUR	09:05:00	ISE	00445319015TRLO0-1
66	30.63	EUR	09:05:13	ISE	00445319096TRLO0-1
465	30.64	EUR	09:07:14	ISE	00445319581TRLO0-1
107	30.64	EUR	09:07:14	ISE	00445319582TRLO0-1
277	30.63	EUR	09:08:34	ISE	00445319913TRLO0-1
90	30.63	EUR	09:08:46	ISE	00445319963TRLO0-1
35	30.65	EUR	09:12:17	ISE	00445321119TRLO0-1
56	30.65	EUR	09:12:17	ISE	00445321120TRLO0-1
246	30.65	EUR	09:12:17	ISE	00445321121TRLO0-1
101	30.65	EUR	09:12:17	ISE	00445321122TRLO0-1
250	30.65	EUR	09:12:17	ISE	00445321123TRLO0-1
50	30.65	EUR	09:12:17	ISE	00445321124TRLO0-1
109	30.65	EUR	09:12:18	ISE	00445321125TRLO0-1
278	30.72	EUR	09:14:18	ISE	00445321715TRLO0-1
251	30.73	EUR	09:14:49	ISE	00445321948TRLO0-1
67	30.69	EUR	09:15:09	ISE	00445322073TRLO0-1
107	30.67	EUR	09:15:44	ISE	00445322253TRLO0-1
145	30.67	EUR	09:15:44	ISE	00445322254TRLO0-1
507	30.65	EUR	09:17:38	ISE	00445322804TRLO0-1
245	30.65	EUR	09:17:40	ISE	00445322814TRLO0-1
89	30.65	EUR	09:17:40	ISE	00445322816TRLO0-1
67	30.67	EUR	09:19:56	ISE	00445323474TRLO0-1
65	30.67	EUR	09:19:59	ISE	00445323479TRLO0-1
52	30.66	EUR	09:20:02	ISE	00445323484TRLO0-1
298	30.66	EUR	09:20:02	ISE	00445323486TRLO0-1
22	30.66	EUR	09:20:02	ISE	00445323487TRLO0-1
190	30.71	EUR	09:22:21	ISE	00445324037TRLO0-1
196	30.71	EUR	09:22:21	ISE	00445324038TRLO0-1
340	30.72	EUR	09:25:35	ISE	00445324718TRLO0-1
32	30.72	EUR	09:25:35	ISE	00445324719TRLO0-1
534	30.72	EUR	09:25:39	ISE	00445324730TRLO0-1
200	30.72	EUR	09:25:39	ISE	00445324732TRLO0-1
200	30.72	EUR	09:25:39	ISE	00445324733TRLO0-1
79	30.72	EUR	09:25:39	ISE	00445324734TRLO0-1
235	30.75	EUR	09:27:27	ISE	00445325141TRLO0-1
135	30.73	EUR	09:27:56	ISE	00445325279TRLO0-1
131	30.73	EUR	09:29:09	ISE	00445325543TRLO0-1
91	30.73	EUR	09:29:09	ISE	00445325545TRLO0-1
139	30.7	EUR	09:30:41	ISE	00445325827TRLO0-1
200	30.76	EUR	09:33:39	ISE	00445326522TRLO0-1
52	30.76	EUR	09:33:39	ISE	00445326523TRLO0-1
252	30.75	EUR	09:34:39	ISE	00445326693TRLO0-1
176	30.75	EUR	09:34:39	ISE	00445326694TRLO0-1
289	30.75	EUR	09:34:39	ISE	00445326696TRLO0-1
66	30.73	EUR	09:35:03	ISE	00445326814TRLO0-1
236	30.72	EUR	09:36:33	ISE	00445327084TRLO0-1
154	30.72	EUR	09:36:44	ISE	00445327123TRLO0-1
201	30.73	EUR	09:37:34	ISE	00445327317TRLO0-1
39	30.73	EUR	09:37:34	ISE	00445327319TRLO0-1
68	30.72	EUR	09:37:47	ISE	00445327407TRLO0-1
204	30.71	EUR	09:38:45	ISE	00445327615TRLO0-1
115	30.71	EUR	09:39:34	ISE	00445327818TRLO0-1
30	30.71	EUR	09:39:34	ISE	00445327819TRLO0-1
3	30.71	EUR	09:39:42	ISE	00445327874TRLO0-1
103	30.71	EUR	09:39:42	ISE	00445327877TRLO0-1
66	30.68	EUR	09:40:00	ISE	00445327981TRLO0-1
125	30.7	EUR	09:40:48	ISE	00445328256TRLO0-1
185	30.8	EUR	09:44:23	ISE	00445329252TRLO0-1
161	30.83	EUR	09:48:14	ISE	00445330209TRLO0-1
250	30.83	EUR	09:48:14	ISE	00445330210TRLO0-1
140	30.83	EUR	09:48:14	ISE	00445330211TRLO0-1
140	30.83	EUR	09:48:14	ISE	00445330212TRLO0-1
94	30.83	EUR	09:48:14	ISE	00445330213TRLO0-1
231	30.82	EUR	09:50:56	ISE	00445330856TRLO0-1
103	30.82	EUR	09:50:56	ISE	00445330857TRLO0-1
120	30.81	EUR	09:53:08	ISE	00445331384TRLO0-1
69	30.81	EUR	09:53:08	ISE	00445331387TRLO0-1
351	30.8	EUR	09:58:23	ISE	00445332722TRLO0-1
192	30.8	EUR	09:58:23	ISE	00445332724TRLO0-1
123	30.78	EUR	09:59:44	ISE	00445333070TRLO0-1
65	30.77	EUR	10:00:15	ISE	00445333234TRLO0-1
65	30.75	EUR	10:00:33	ISE	00445333278TRLO0-1
123	30.74	EUR	10:02:02	ISE	00445333556TRLO0-1
261	30.72	EUR	10:04:28	ISE	00445334137TRLO0-1
37	30.71	EUR	10:04:47	ISE	00445334203TRLO0-1
34	30.71	EUR	10:04:47	ISE	00445334204TRLO0-1
2	30.7	EUR	10:05:17	ISE	00445334326TRLO0-1
67	30.7	EUR	10:05:17	ISE	00445334327TRLO0-1
200	30.69	EUR	10:07:15	ISE	00445334817TRLO0-1
223	30.69	EUR	10:07:15	ISE	00445334822TRLO0-1
93	30.69	EUR	10:07:15	ISE	00445334826TRLO0-1
130	30.66	EUR	10:07:50	ISE	00445334995TRLO0-1
129	30.67	EUR	10:08:48	ISE	00445335221TRLO0-1
132	30.67	EUR	10:08:48	ISE	00445335222TRLO0-1
369	30.67	EUR	10:10:16	ISE	00445335736TRLO0-1
3	30.67	EUR	10:10:31	ISE	00445335776TRLO0-1
195	30.74	EUR	10:13:40	ISE	00445336543TRLO0-1
35	30.74	EUR	10:13:40	ISE	00445336544TRLO0-1
143	30.74	EUR	10:13:40	ISE	00445336545TRLO0-1
178	30.74	EUR	10:13:41	ISE	00445336546TRLO0-1
178	30.74	EUR	10:13:41	ISE	00445336547TRLO0-1
98	30.73	EUR	10:13:49	ISE	00445336571TRLO0-1
250	30.73	EUR	10:14:44	ISE	00445336739TRLO0-1
225	30.73	EUR	10:17:39	ISE	00445337554TRLO0-1
145	30.73	EUR	10:17:39	ISE	00445337555TRLO0-1
108	30.71	EUR	10:18:52	ISE	00445337831TRLO0-1
71	30.71	EUR	10:18:54	ISE	00445337838TRLO0-1
65	30.73	EUR	10:19:35	ISE	00445338063TRLO0-1
65	30.72	EUR	10:20:02	ISE	00445338137TRLO0-1
67	30.7	EUR	10:20:28	ISE	00445338241TRLO0-1
65	30.68	EUR	10:21:13	ISE	00445338396TRLO0-1
227	30.68	EUR	10:23:21	ISE	00445338902TRLO0-1
109	30.68	EUR	10:23:45	ISE	00445339016TRLO0-1
127	30.67	EUR	10:24:44	ISE	00445339246TRLO0-1
65	30.67	EUR	10:24:44	ISE	00445339247TRLO0-1
65	30.65	EUR	10:25:15	ISE	00445339384TRLO0-1
260	30.63	EUR	10:27:15	ISE	00445339679TRLO0-1
72	30.63	EUR	10:27:15	ISE	00445339680TRLO0-1
132	30.61	EUR	10:27:57	ISE	00445339937TRLO0-1
126	30.63	EUR	10:30:18	ISE	00445340425TRLO0-1
68	30.63	EUR	10:30:18	ISE	00445340426TRLO0-1
88	30.63	EUR	10:30:29	ISE	00445340475TRLO0-1
164	30.63	EUR	10:30:29	ISE	00445340478TRLO0-1
93	30.63	EUR	10:30:35	ISE	00445340493TRLO0-1
67	30.63	EUR	10:30:54	ISE	00445340536TRLO0-1
252	30.63	EUR	10:32:04	ISE	00445340763TRLO0-1
229	30.63	EUR	10:33:23	ISE	00445341055TRLO0-1
60	30.64	EUR	10:34:15	ISE	00445341240TRLO0-1
331	30.65	EUR	10:35:59	ISE	00445341601TRLO0-1
137	30.65	EUR	10:35:59	ISE	00445341602TRLO0-1
144	30.65	EUR	10:35:59	ISE	00445341603TRLO0-1
105	30.65	EUR	10:36:58	ISE	00445341785TRLO0-1
133	30.65	EUR	10:36:58	ISE	00445341786TRLO0-1
67	30.65	EUR	10:36:58	ISE	00445341788TRLO0-1
18	30.65	EUR	10:36:58	ISE	00445341789TRLO0-1
134	30.65	EUR	10:38:13	ISE	00445342000TRLO0-1
72	30.65	EUR	10:38:13	ISE	00445342002TRLO0-1
26	30.65	EUR	10:38:13	ISE	00445342004TRLO0-1
48	30.65	EUR	10:38:13	ISE	00445342005TRLO0-1
105	30.66	EUR	10:39:50	ISE	00445342273TRLO0-1
181	30.66	EUR	10:39:50	ISE	00445342274TRLO0-1
115	30.66	EUR	10:40:00	ISE	00445342302TRLO0-1
65	30.65	EUR	10:40:05	ISE	00445342329TRLO0-1
121	30.65	EUR	10:41:03	ISE	00445342503TRLO0-1
74	30.66	EUR	10:41:03	ISE	00445342506TRLO0-1
67	30.65	EUR	10:41:31	ISE	00445342625TRLO0-1
129	30.66	EUR	10:42:27	ISE	00445342788TRLO0-1
73	30.66	EUR	10:42:27	ISE	00445342789TRLO0-1
65	30.65	EUR	10:43:05	ISE	00445342919TRLO0-1
67	30.65	EUR	10:43:09	ISE	00445342964TRLO0-1
224	30.63	EUR	10:44:32	ISE	00445343346TRLO0-1
135	30.63	EUR	10:45:23	ISE	00445343511TRLO0-1
69	30.63	EUR	10:45:23	ISE	00445343512TRLO0-1
133	30.6	EUR	10:46:20	ISE	00445343652TRLO0-1
95	30.66	EUR	10:49:26	ISE	00445344070TRLO0-1
140	30.66	EUR	10:49:26	ISE	00445344071TRLO0-1
280	30.67	EUR	10:49:41	ISE	00445344119TRLO0-1
293	30.67	EUR	10:50:13	ISE	00445344224TRLO0-1
104	30.67	EUR	10:50:13	ISE	00445344225TRLO0-1
68	30.66	EUR	10:50:22	ISE	00445344254TRLO0-1
132	30.65	EUR	10:50:45	ISE	00445344358TRLO0-1
132	30.63	EUR	10:51:28	ISE	00445344506TRLO0-1
95	30.63	EUR	10:51:37	ISE	00445344533TRLO0-1
445	30.63	EUR	10:53:24	ISE	00445344910TRLO0-1
89	30.63	EUR	10:53:24	ISE	00445344914TRLO0-1
84	30.63	EUR	10:53:24	ISE	00445344918TRLO0-1
60	30.65	EUR	10:57:59	ISE	00445345782TRLO0-1
435	30.65	EUR	10:59:23	ISE	00445346063TRLO0-1
250	30.65	EUR	10:59:23	ISE	00445346064TRLO0-1
115	30.65	EUR	10:59:23	ISE	00445346065TRLO0-1
293	30.66	EUR	11:01:04	ISE	00445346398TRLO0-1
88	30.66	EUR	11:01:04	ISE	00445346399TRLO0-1
250	30.66	EUR	11:01:04	ISE	00445346400TRLO0-1
183	30.66	EUR	11:01:04	ISE	00445346401TRLO0-1
10	30.66	EUR	11:01:04	ISE	00445346403TRLO0-1
86	30.67	EUR	11:02:56	ISE	00445346758TRLO0-1
135	30.67	EUR	11:03:05	ISE	00445346775TRLO0-1
60	30.68	EUR	11:06:59	ISE	00445347585TRLO0-1
245	30.69	EUR	11:08:46	ISE	00445347977TRLO0-1
98	30.74	EUR	11:09:53	ISE	00445348255TRLO0-1
90	30.74	EUR	11:09:54	ISE	00445348260TRLO0-1
210	30.74	EUR	11:09:59	ISE	00445348269TRLO0-1
250	30.74	EUR	11:09:59	ISE	00445348270TRLO0-1
109	30.74	EUR	11:09:59	ISE	00445348271TRLO0-1
250	30.74	EUR	11:09:59	ISE	00445348272TRLO0-1
109	30.74	EUR	11:09:59	ISE	00445348273TRLO0-1
200	30.74	EUR	11:09:59	ISE	00445348274TRLO0-1
19	30.74	EUR	11:09:59	ISE	00445348275TRLO0-1
65	30.72	EUR	11:10:26	ISE	00445348384TRLO0-1
282	30.74	EUR	11:14:20	ISE	00445349217TRLO0-1
219	30.74	EUR	11:14:20	ISE	00445349218TRLO0-1
211	30.74	EUR	11:15:51	ISE	00445349645TRLO0-1
151	30.74	EUR	11:15:52	ISE	00445349648TRLO0-1
304	30.73	EUR	11:17:58	ISE	00445350122TRLO0-1
126	30.73	EUR	11:18:21	ISE	00445350171TRLO0-1
109	30.72	EUR	11:18:46	ISE	00445350272TRLO0-1
55	30.73	EUR	11:19:04	ISE	00445350341TRLO0-1
11	30.73	EUR	11:19:04	ISE	00445350343TRLO0-1
409	30.72	EUR	11:22:45	ISE	00445351103TRLO0-1
177	30.72	EUR	11:22:46	ISE	00445351105TRLO0-1
65	30.68	EUR	11:23:16	ISE	00445351219TRLO0-1
474	30.69	EUR	11:30:52	ISE	00445352590TRLO0-1
419	30.69	EUR	11:32:00	ISE	00445352775TRLO0-1
163	30.69	EUR	11:32:02	ISE	00445352784TRLO0-1
277	30.7	EUR	11:36:09	ISE	00445353493TRLO0-1
260	30.7	EUR	11:36:09	ISE	00445353494TRLO0-1
48	30.7	EUR	11:36:09	ISE	00445353495TRLO0-1
125	30.68	EUR	11:37:02	ISE	00445353676TRLO0-1
65	30.67	EUR	11:37:16	ISE	00445353730TRLO0-1
65	30.63	EUR	11:37:39	ISE	00445353841TRLO0-1
209	30.72	EUR	11:44:04	ISE	00445355078TRLO0-1
250	30.72	EUR	11:44:04	ISE	00445355079TRLO0-1
210	30.72	EUR	11:44:12	ISE	00445355129TRLO0-1
239	30.72	EUR	11:44:12	ISE	00445355130TRLO0-1
92	30.72	EUR	11:44:36	ISE	00445355175TRLO0-1
107	30.72	EUR	11:44:47	ISE	00445355200TRLO0-1
73	30.72	EUR	11:45:33	ISE	00445355315TRLO0-1
74	30.72	EUR	11:45:33	ISE	00445355316TRLO0-1
169	30.72	EUR	11:45:33	ISE	00445355317TRLO0-1
131	30.72	EUR	11:46:26	ISE	00445355443TRLO0-1
202	30.72	EUR	11:48:23	ISE	00445355761TRLO0-1
145	30.72	EUR	11:48:41	ISE	00445355819TRLO0-1
101	30.71	EUR	11:49:10	ISE	00445355931TRLO0-1
214	30.72	EUR	11:52:04	ISE	00445356465TRLO0-1
36	30.72	EUR	11:52:04	ISE	00445356469TRLO0-1
198	30.72	EUR	11:52:05	ISE	00445356489TRLO0-1
126	30.7	EUR	11:53:19	ISE	00445356735TRLO0-1
66	30.7	EUR	11:53:19	ISE	00445356744TRLO0-1
65	30.68	EUR	11:53:48	ISE	00445356900TRLO0-1
66	30.68	EUR	11:54:23	ISE	00445357013TRLO0-1
129	30.68	EUR	11:55:29	ISE	00445357155TRLO0-1
129	30.68	EUR	11:56:17	ISE	00445357358TRLO0-1
66	30.66	EUR	11:56:41	ISE	00445357408TRLO0-1
180	30.65	EUR	11:58:25	ISE	00445357769TRLO0-1
105	30.65	EUR	11:58:25	ISE	00445357770TRLO0-1
260	30.67	EUR	12:01:43	ISE	00445358291TRLO0-1
206	30.67	EUR	12:01:43	ISE	00445358292TRLO0-1
127	30.65	EUR	12:02:26	ISE	00445358579TRLO0-1
100	30.67	EUR	12:03:35	ISE	00445358911TRLO0-1
25	30.67	EUR	12:03:35	ISE	00445358914TRLO0-1
67	30.66	EUR	12:03:55	ISE	00445358990TRLO0-1
250	30.66	EUR	12:08:58	ISE	00445359725TRLO0-1
110	30.66	EUR	12:08:58	ISE	00445359726TRLO0-1
250	30.66	EUR	12:08:58	ISE	00445359727TRLO0-1
210	30.66	EUR	12:08:58	ISE	00445359728TRLO0-1
119	30.66	EUR	12:08:58	ISE	00445359729TRLO0-1
65	30.65	EUR	12:09:21	ISE	00445359768TRLO0-1
837	30.69	EUR	12:17:09	ISE	00445360896TRLO0-1
446	30.69	EUR	12:17:10	ISE	00445360900TRLO0-1
228	30.69	EUR	12:19:24	ISE	00445361228TRLO0-1
145	30.69	EUR	12:20:28	ISE	00445361488TRLO0-1
101	30.69	EUR	12:20:28	ISE	00445361489TRLO0-1
67	30.69	EUR	12:20:54	ISE	00445361615TRLO0-1
200	30.69	EUR	12:22:38	ISE	00445362003TRLO0-1
35	30.69	EUR	12:22:38	ISE	00445362004TRLO0-1
128	30.68	EUR	12:23:34	ISE	00445362121TRLO0-1
85	30.68	EUR	12:23:45	ISE	00445362143TRLO0-1
75	30.67	EUR	12:24:34	ISE	00445362276TRLO0-1
31	30.67	EUR	12:24:34	ISE	00445362278TRLO0-1
22	30.67	EUR	12:24:34	ISE	00445362279TRLO0-1
130	30.7	EUR	12:33:15	ISE	00445363691TRLO0-1
79	30.7	EUR	12:33:16	ISE	00445363693TRLO0-1
174	30.7	EUR	12:34:35	ISE	00445363834TRLO0-1
760	30.69	EUR	12:35:13	ISE	00445363945TRLO0-1
407	30.68	EUR	12:37:57	ISE	00445364590TRLO0-1
250	30.68	EUR	12:37:57	ISE	00445364591TRLO0-1
73	30.68	EUR	12:37:57	ISE	00445364592TRLO0-1
250	30.7	EUR	12:41:36	ISE	00445365559TRLO0-1
5	30.7	EUR	12:41:36	ISE	00445365560TRLO0-1
200	30.7	EUR	12:41:36	ISE	00445365561TRLO0-1
126	30.69	EUR	12:42:27	ISE	00445365850TRLO0-1
105	30.67	EUR	12:43:51	ISE	00445366227TRLO0-1
58	30.69	EUR	12:48:38	ISE	00445367311TRLO0-1
365	30.69	EUR	12:48:38	ISE	00445367312TRLO0-1
264	30.69	EUR	12:48:38	ISE	00445367313TRLO0-1
66	30.68	EUR	12:49:15	ISE	00445367424TRLO0-1
151	30.69	EUR	12:51:03	ISE	00445367846TRLO0-1
134	30.69	EUR	12:51:03	ISE	00445367854TRLO0-1
65	30.67	EUR	12:51:49	ISE	00445368074TRLO0-1
65	30.67	EUR	12:52:12	ISE	00445368146TRLO0-1
261	30.69	EUR	12:57:18	ISE	00445369032TRLO0-1
250	30.69	EUR	12:57:18	ISE	00445369039TRLO0-1
100	30.69	EUR	12:57:18	ISE	00445369042TRLO0-1
88	30.69	EUR	12:57:18	ISE	00445369043TRLO0-1
77	30.69	EUR	12:57:18	ISE	00445369044TRLO0-1
66	30.68	EUR	12:57:57	ISE	00445369181TRLO0-1
344	30.68	EUR	13:03:55	ISE	00445370563TRLO0-1
84	30.68	EUR	13:03:55	ISE	00445370564TRLO0-1
98	30.68	EUR	13:03:55	ISE	00445370565TRLO0-1
152	30.68	EUR	13:03:55	ISE	00445370566TRLO0-1
30	30.68	EUR	13:03:55	ISE	00445370568TRLO0-1
165	30.68	EUR	13:03:55	ISE	00445370569TRLO0-1
337	30.67	EUR	13:06:30	ISE	00445371200TRLO0-1
74	30.67	EUR	13:06:30	ISE	00445371208TRLO0-1
135	30.65	EUR	13:07:31	ISE	00445371459TRLO0-1
68	30.65	EUR	13:07:31	ISE	00445371460TRLO0-1
132	30.65	EUR	13:08:33	ISE	00445371764TRLO0-1
67	30.64	EUR	13:08:52	ISE	00445371848TRLO0-1
250	30.63	EUR	13:11:48	ISE	00445372557TRLO0-1
130	30.63	EUR	13:11:48	ISE	00445372558TRLO0-1
16	30.63	EUR	13:11:48	ISE	00445372559TRLO0-1
136	30.63	EUR	13:12:09	ISE	00445372681TRLO0-1
88	30.63	EUR	13:12:10	ISE	00445372683TRLO0-1
119	30.63	EUR	13:13:32	ISE	00445373157TRLO0-1
107	30.63	EUR	13:13:34	ISE	00445373177TRLO0-1
167	30.65	EUR	13:15:39	ISE	00445373764TRLO0-1
188	30.65	EUR	13:15:39	ISE	00445373765TRLO0-1
226	30.65	EUR	13:17:54	ISE	00445374135TRLO0-1
170	30.65	EUR	13:17:54	ISE	00445374136TRLO0-1
104	30.65	EUR	13:17:54	ISE	00445374137TRLO0-1
333	30.65	EUR	13:21:28	ISE	00445374817TRLO0-1
289	30.65	EUR	13:21:30	ISE	00445374826TRLO0-1
125	30.64	EUR	13:22:22	ISE	00445375051TRLO0-1
66	30.64	EUR	13:22:51	ISE	00445375253TRLO0-1
125	30.64	EUR	13:23:43	ISE	00445375448TRLO0-1
66	30.64	EUR	13:24:13	ISE	00445375563TRLO0-1
127	30.64	EUR	13:25:53	ISE	00445375902TRLO0-1
86	30.64	EUR	13:25:54	ISE	00445375904TRLO0-1
125	30.64	EUR	13:27:22	ISE	00445376226TRLO0-1
294	30.64	EUR	13:29:16	ISE	00445376724TRLO0-1
231	30.67	EUR	13:31:35	ISE	00445377461TRLO0-1
250	30.67	EUR	13:31:35	ISE	00445377462TRLO0-1
66	30.65	EUR	13:32:07	ISE	00445377625TRLO0-1
66	30.64	EUR	13:32:14	ISE	00445377675TRLO0-1
304	30.65	EUR	13:34:36	ISE	00445378301TRLO0-1
183	30.65	EUR	13:34:36	ISE	00445378306TRLO0-1
131	30.66	EUR	13:35:21	ISE	00445378529TRLO0-1
188	30.66	EUR	13:36:36	ISE	00445378782TRLO0-1
65	30.66	EUR	13:36:50	ISE	00445378882TRLO0-1
101	30.64	EUR	13:37:33	ISE	00445379079TRLO0-1
27	30.64	EUR	13:37:33	ISE	00445379080TRLO0-1
238	30.64	EUR	13:38:56	ISE	00445379629TRLO0-1
128	30.63	EUR	13:39:57	ISE	00445379836TRLO0-1
260	30.63	EUR	13:41:45	ISE	00445380286TRLO0-1
63	30.63	EUR	13:42:02	ISE	00445380407TRLO0-1
2	30.63	EUR	13:42:02	ISE	00445380408TRLO0-1
65	30.62	EUR	13:42:38	ISE	00445380676TRLO0-1
286	30.69	EUR	13:48:57	ISE	00445382375TRLO0-1
70	30.69	EUR	13:49:29	ISE	00445382448TRLO0-1
86	30.69	EUR	13:49:35	ISE	00445382464TRLO0-1
162	30.72	EUR	13:51:42	ISE	00445383096TRLO0-1
416	30.72	EUR	13:51:50	ISE	00445383118TRLO0-1
428	30.71	EUR	13:52:02	ISE	00445383165TRLO0-1
56	30.71	EUR	13:52:12	ISE	00445383204TRLO0-1
9	30.71	EUR	13:52:12	ISE	00445383205TRLO0-1
131	30.73	EUR	13:52:58	ISE	00445383351TRLO0-1
128	30.73	EUR	13:53:36	ISE	00445383504TRLO0-1
428	30.76	EUR	13:56:58	ISE	00445384390TRLO0-1
158	30.76	EUR	13:56:58	ISE	00445384391TRLO0-1
111	30.76	EUR	13:57:34	ISE	00445384523TRLO0-1
18	30.76	EUR	13:57:34	ISE	00445384524TRLO0-1
366	30.76	EUR	13:59:35	ISE	00445385073TRLO0-1
151	30.73	EUR	14:01:59	ISE	00445385853TRLO0-1
11	30.73	EUR	14:01:59	ISE	00445385854TRLO0-1
180	30.73	EUR	14:02:34	ISE	00445386000TRLO0-1
269	30.72	EUR	14:03:00	ISE	00445386142TRLO0-1
36	30.72	EUR	14:03:00	ISE	00445386152TRLO0-1
27	30.72	EUR	14:03:00	ISE	00445386157TRLO0-1
29	30.72	EUR	14:03:00	ISE	00445386161TRLO0-1
130	30.71	EUR	14:03:53	ISE	00445386401TRLO0-1
200	30.71	EUR	14:06:03	ISE	00445386996TRLO0-1
296	30.71	EUR	14:06:10	ISE	00445387018TRLO0-1
71	30.71	EUR	14:06:10	ISE	00445387021TRLO0-1
249	30.7	EUR	14:07:21	ISE	00445387288TRLO0-1
50	30.7	EUR	14:07:51	ISE	00445387444TRLO0-1
72	30.7	EUR	14:07:51	ISE	00445387446TRLO0-1
130	30.7	EUR	14:08:24	ISE	00445387537TRLO0-1
162	30.69	EUR	14:09:59	ISE	00445387930TRLO0-1
200	30.69	EUR	14:09:59	ISE	00445387931TRLO0-1
9	30.69	EUR	14:09:59	ISE	00445387932TRLO0-1
65	30.69	EUR	14:10:16	ISE	00445388014TRLO0-1
202	30.68	EUR	14:13:04	ISE	00445388797TRLO0-1
200	30.68	EUR	14:13:04	ISE	00445388798TRLO0-1
81	30.68	EUR	14:13:04	ISE	00445388799TRLO0-1
300	30.69	EUR	14:16:37	ISE	00445389713TRLO0-1
250	30.69	EUR	14:16:37	ISE	00445389714TRLO0-1
89	30.69	EUR	14:16:37	ISE	00445389715TRLO0-1
177	30.68	EUR	14:18:18	ISE	00445390100TRLO0-1
25	30.68	EUR	14:19:26	ISE	00445390414TRLO0-1
208	30.68	EUR	14:19:26	ISE	00445390415TRLO0-1
82	30.68	EUR	14:19:26	ISE	00445390416TRLO0-1
133	30.66	EUR	14:20:17	ISE	00445390617TRLO0-1
231	30.66	EUR	14:21:12	ISE	00445390845TRLO0-1
131	30.65	EUR	14:21:50	ISE	00445391051TRLO0-1
68	30.63	EUR	14:22:02	ISE	00445391189TRLO0-1
169	30.64	EUR	14:23:01	ISE	00445391455TRLO0-1
68	30.63	EUR	14:23:11	ISE	00445391500TRLO0-1
83	30.66	EUR	14:23:27	ISE	00445391594TRLO0-1
68	30.65	EUR	14:23:46	ISE	00445391655TRLO0-1
12	30.65	EUR	14:24:12	ISE	00445391791TRLO0-1
56	30.65	EUR	14:24:12	ISE	00445391792TRLO0-1
151	30.65	EUR	14:25:23	ISE	00445392243TRLO0-1
8	30.65	EUR	14:25:23	ISE	00445392244TRLO0-1
141	30.65	EUR	14:25:23	ISE	00445392245TRLO0-1
260	30.64	EUR	14:29:12	ISE	00445393762TRLO0-1
250	30.64	EUR	14:29:12	ISE	00445393764TRLO0-1
224	30.64	EUR	14:29:16	ISE	00445393853TRLO0-1
258	30.63	EUR	14:30:17	ISE	00445394504TRLO0-1
95	30.63	EUR	14:30:17	ISE	00445394510TRLO0-1
127	30.62	EUR	14:30:50	ISE	00445394843TRLO0-1
127	30.62	EUR	14:30:50	ISE	00445394845TRLO0-1
271	30.62	EUR	14:32:25	ISE	00445395642TRLO0-1
173	30.62	EUR	14:32:30	ISE	00445395689TRLO0-1
43	30.62	EUR	14:32:30	ISE	00445395691TRLO0-1
53	30.62	EUR	14:32:30	ISE	00445395692TRLO0-1
168	30.62	EUR	14:32:30	ISE	00445395721TRLO0-1
71	30.62	EUR	14:32:40	ISE	00445395858TRLO0-1
269	30.64	EUR	14:33:23	ISE	00445396106TRLO0-1
127	30.63	EUR	14:33:43	ISE	00445396277TRLO0-1
142	30.62	EUR	14:34:03	ISE	00445396406TRLO0-1
127	30.62	EUR	14:34:15	ISE	00445396484TRLO0-1
71	30.63	EUR	14:34:28	ISE	00445396582TRLO0-1
240	30.64	EUR	14:35:27	ISE	00445397223TRLO0-1
143	30.64	EUR	14:35:28	ISE	00445397227TRLO0-1
129	30.63	EUR	14:35:55	ISE	00445397450TRLO0-1
123	30.62	EUR	14:36:16	ISE	00445397662TRLO0-1
65	30.63	EUR	14:36:23	ISE	00445397727TRLO0-1
55	30.62	EUR	14:36:29	ISE	00445397837TRLO0-1
15	30.62	EUR	14:36:29	ISE	00445397841TRLO0-1
276	30.64	EUR	14:38:25	ISE	00445398976TRLO0-1
286	30.64	EUR	14:38:33	ISE	00445399013TRLO0-1
164	30.64	EUR	14:38:33	ISE	00445399017TRLO0-1
252	30.63	EUR	14:39:34	ISE	00445399620TRLO0-1
89	30.62	EUR	14:39:55	ISE	00445399731TRLO0-1
93	30.62	EUR	14:39:55	ISE	00445399733TRLO0-1
70	30.61	EUR	14:40:08	ISE	00445399893TRLO0-1
436	30.64	EUR	14:41:31	ISE	00445400591TRLO0-1
107	30.67	EUR	14:45:25	ISE	00445402455TRLO0-1
128	30.67	EUR	14:45:26	ISE	00445402471TRLO0-1
199	30.67	EUR	14:45:49	ISE	00445402721TRLO0-1
407	30.67	EUR	14:45:50	ISE	00445402732TRLO0-1
506	30.66	EUR	14:47:11	ISE	00445403533TRLO0-1
200	30.66	EUR	14:47:11	ISE	00445403534TRLO0-1
172	30.66	EUR	14:47:11	ISE	00445403535TRLO0-1
73	30.66	EUR	14:47:11	ISE	00445403536TRLO0-1
68	30.65	EUR	14:47:23	ISE	00445403656TRLO0-1
263	30.65	EUR	14:48:52	ISE	00445404277TRLO0-1
209	30.65	EUR	14:48:56	ISE	00445404293TRLO0-1
130	30.65	EUR	14:49:19	ISE	00445404495TRLO0-1
253	30.65	EUR	14:50:25	ISE	00445405028TRLO0-1
127	30.65	EUR	14:50:26	ISE	00445405035TRLO0-1
400	30.64	EUR	14:53:00	ISE	00445405918TRLO0-1
231	30.64	EUR	14:53:00	ISE	00445405919TRLO0-1
124	30.63	EUR	14:53:30	ISE	00445406064TRLO0-1
127	30.65	EUR	14:55:03	ISE	00445406651TRLO0-1
77	30.65	EUR	14:55:04	ISE	00445406653TRLO0-1
433	30.66	EUR	14:55:52	ISE	00445406961TRLO0-1
104	30.66	EUR	14:55:52	ISE	00445406965TRLO0-1
155	30.65	EUR	14:56:12	ISE	00445407135TRLO0-1
85	30.65	EUR	14:56:12	ISE	00445407139TRLO0-1
62	30.68	EUR	14:57:40	ISE	00445407876TRLO0-1
11	30.68	EUR	14:57:51	ISE	00445407970TRLO0-1
52	30.68	EUR	14:57:51	ISE	00445407972TRLO0-1
67	30.68	EUR	14:57:52	ISE	00445407974TRLO0-1
84	30.68	EUR	14:57:53	ISE	00445407978TRLO0-1
454	30.67	EUR	14:58:31	ISE	00445408281TRLO0-1
370	30.67	EUR	14:58:31	ISE	00445408282TRLO0-1
23	30.67	EUR	14:58:31	ISE	00445408283TRLO0-1
66	30.7	EUR	15:00:00	ISE	00445409064TRLO0-1
80	30.7	EUR	15:00:01	ISE	00445409076TRLO0-1
141	30.76	EUR	15:00:43	ISE	00445409570TRLO0-1
42	30.76	EUR	15:00:43	ISE	00445409571TRLO0-1
91	30.76	EUR	15:00:45	ISE	00445409603TRLO0-1
161	30.77	EUR	15:01:01	ISE	00445409796TRLO0-1
210	30.77	EUR	15:01:01	ISE	00445409797TRLO0-1
333	30.77	EUR	15:01:49	ISE	00445410135TRLO0-1
250	30.77	EUR	15:01:49	ISE	00445410138TRLO0-1
86	30.77	EUR	15:01:49	ISE	00445410140TRLO0-1
22	30.77	EUR	15:01:49	ISE	00445410141TRLO0-1
208	30.77	EUR	15:01:49	ISE	00445410142TRLO0-1
139	30.75	EUR	15:02:04	ISE	00445410255TRLO0-1
73	30.73	EUR	15:02:18	ISE	00445410381TRLO0-1
46	30.72	EUR	15:02:19	ISE	00445410407TRLO0-1
318	30.72	EUR	15:03:20	ISE	00445410829TRLO0-1
254	30.72	EUR	15:03:20	ISE	00445410831TRLO0-1
130	30.71	EUR	15:03:43	ISE	00445410946TRLO0-1
83	30.71	EUR	15:03:43	ISE	00445410947TRLO0-1
67	30.74	EUR	15:04:37	ISE	00445411392TRLO0-1
25	30.74	EUR	15:05:01	ISE	00445411512TRLO0-1
88	30.74	EUR	15:05:01	ISE	00445411515TRLO0-1
228	30.73	EUR	15:05:02	ISE	00445411529TRLO0-1
247	30.73	EUR	15:05:49	ISE	00445411906TRLO0-1
26	30.73	EUR	15:05:49	ISE	00445411907TRLO0-1
385	30.73	EUR	15:05:50	ISE	00445411912TRLO0-1
258	30.72	EUR	15:06:30	ISE	00445412144TRLO0-1
90	30.7	EUR	15:06:57	ISE	00445412357TRLO0-1
139	30.7	EUR	15:06:57	ISE	00445412359TRLO0-1
148	30.68	EUR	15:07:25	ISE	00445412566TRLO0-1
81	30.68	EUR	15:07:25	ISE	00445412606TRLO0-1
120	30.69	EUR	15:08:00	ISE	00445412847TRLO0-1
146	30.69	EUR	15:08:00	ISE	00445412851TRLO0-1
460	30.71	EUR	15:10:07	ISE	00445413813TRLO0-1
560	30.69	EUR	15:10:46	ISE	00445414163TRLO0-1
177	30.69	EUR	15:10:46	ISE	00445414165TRLO0-1
86	30.69	EUR	15:10:46	ISE	00445414167TRLO0-1
226	30.68	EUR	15:11:18	ISE	00445414475TRLO0-1
71	30.68	EUR	15:11:18	ISE	00445414483TRLO0-1
71	30.68	EUR	15:11:21	ISE	00445414569TRLO0-1
133	30.69	EUR	15:11:36	ISE	00445414759TRLO0-1
539	30.69	EUR	15:13:43	ISE	00445416148TRLO0-1
200	30.69	EUR	15:13:43	ISE	00445416150TRLO0-1
250	30.69	EUR	15:13:43	ISE	00445416151TRLO0-1
136	30.69	EUR	15:13:43	ISE	00445416152TRLO0-1
85	30.69	EUR	15:13:43	ISE	00445416153TRLO0-1
202	30.69	EUR	15:14:26	ISE	00445416696TRLO0-1
205	30.69	EUR	15:14:27	ISE	00445416697TRLO0-1
123	30.68	EUR	15:14:49	ISE	00445416879TRLO0-1
36	30.68	EUR	15:14:49	ISE	00445416885TRLO0-1
39	30.68	EUR	15:14:49	ISE	00445416887TRLO0-1
66	30.67	EUR	15:15:03	ISE	00445417020TRLO0-1
83	30.67	EUR	15:15:03	ISE	00445417023TRLO0-1
128	30.68	EUR	15:15:18	ISE	00445417184TRLO0-1
128	30.67	EUR	15:15:34	ISE	00445417362TRLO0-1
313	30.71	EUR	15:18:12	ISE	00445418815TRLO0-1
148	30.71	EUR	15:18:12	ISE	00445418819TRLO0-1
250	30.71	EUR	15:18:12	ISE	00445418822TRLO0-1
9	30.71	EUR	15:18:12	ISE	00445418824TRLO0-1
32	30.72	EUR	15:18:22	ISE	00445418860TRLO0-1
317	30.71	EUR	15:18:24	ISE	00445418880TRLO0-1
61	30.72	EUR	15:19:24	ISE	00445419232TRLO0-1
167	30.72	EUR	15:19:24	ISE	00445419233TRLO0-1
43	30.72	EUR	15:19:24	ISE	00445419234TRLO0-1
114	30.71	EUR	15:19:35	ISE	00445419329TRLO0-1
339	30.71	EUR	15:19:35	ISE	00445419331TRLO0-1
246	30.71	EUR	15:19:35	ISE	00445419332TRLO0-1
66	30.71	EUR	15:20:25	ISE	00445419682TRLO0-1
133	30.7	EUR	15:20:38	ISE	00445419788TRLO0-1
198	30.7	EUR	15:21:00	ISE	00445419971TRLO0-1
80	30.7	EUR	15:21:00	ISE	00445419978TRLO0-1
123	30.69	EUR	15:21:21	ISE	00445420163TRLO0-1
87	30.69	EUR	15:21:21	ISE	00445420165TRLO0-1
12	30.72	EUR	15:22:16	ISE	00445420594TRLO0-1
85	30.73	EUR	15:22:20	ISE	00445420634TRLO0-1
295	30.72	EUR	15:22:53	ISE	00445420943TRLO0-1
200	30.72	EUR	15:22:53	ISE	00445420945TRLO0-1
74	30.72	EUR	15:22:53	ISE	00445420947TRLO0-1
126	30.71	EUR	15:23:09	ISE	00445421082TRLO0-1
29	30.73	EUR	15:23:45	ISE	00445421432TRLO0-1
355	30.72	EUR	15:24:37	ISE	00445421772TRLO0-1
200	30.72	EUR	15:24:37	ISE	00445421773TRLO0-1
46	30.72	EUR	15:24:37	ISE	00445421774TRLO0-1
260	30.71	EUR	15:25:35	ISE	00445422314TRLO0-1
96	30.71	EUR	15:25:35	ISE	00445422315TRLO0-1
41	30.71	EUR	15:25:35	ISE	00445422316TRLO0-1
43	30.72	EUR	15:26:09	ISE	00445422605TRLO0-1
199	30.72	EUR	15:26:09	ISE	00445422607TRLO0-1
321	30.78	EUR	15:28:11	ISE	00445423496TRLO0-1
331	30.78	EUR	15:28:11	ISE	00445423498TRLO0-1
165	30.78	EUR	15:28:12	ISE	00445423499TRLO0-1
153	30.79	EUR	15:29:37	ISE	00445424120TRLO0-1
61	30.79	EUR	15:29:43	ISE	00445424175TRLO0-1
113	30.79	EUR	15:30:06	ISE	00445424369TRLO0-1
78	30.78	EUR	15:30:07	ISE	00445424375TRLO0-1
78	30.78	EUR	15:30:07	ISE	00445424378TRLO0-1
184	30.78	EUR	15:30:07	ISE	00445424379TRLO0-1
533	30.78	EUR	15:32:07	ISE	00445425238TRLO0-1
220	30.78	EUR	15:32:07	ISE	00445425246TRLO0-1
37	30.78	EUR	15:32:07	ISE	00445425248TRLO0-1
153	30.78	EUR	15:33:06	ISE	00445425695TRLO0-1
78	30.78	EUR	15:33:06	ISE	00445425698TRLO0-1
159	30.78	EUR	15:33:12	ISE	00445425774TRLO0-1
34	30.78	EUR	15:33:55	ISE	00445426022TRLO0-1
155	30.78	EUR	15:33:55	ISE	00445426024TRLO0-1
98	30.78	EUR	15:33:55	ISE	00445426025TRLO0-1
29	30.77	EUR	15:34:14	ISE	00445426159TRLO0-1
38	30.77	EUR	15:34:14	ISE	00445426162TRLO0-1
128	30.76	EUR	15:34:41	ISE	00445426464TRLO0-1
32	30.76	EUR	15:34:41	ISE	00445426474TRLO0-1
47	30.76	EUR	15:34:42	ISE	00445426490TRLO0-1
144	30.75	EUR	15:35:21	ISE	00445426866TRLO0-1
113	30.75	EUR	15:35:21	ISE	00445426869TRLO0-1
107	30.75	EUR	15:36:12	ISE	00445427243TRLO0-1
104	30.75	EUR	15:36:12	ISE	00445427244TRLO0-1
56	30.75	EUR	15:37:33	ISE	00445427818TRLO0-1
156	30.75	EUR	15:37:33	ISE	00445427819TRLO0-1
212	30.75	EUR	15:37:33	ISE	00445427820TRLO0-1
266	30.76	EUR	15:38:07	ISE	00445428041TRLO0-1
91	30.76	EUR	15:38:08	ISE	00445428043TRLO0-1
375	30.76	EUR	15:39:15	ISE	00445428595TRLO0-1
7	30.76	EUR	15:39:15	ISE	00445428596TRLO0-1
81	30.76	EUR	15:39:40	ISE	00445428824TRLO0-1
127	30.75	EUR	15:40:16	ISE	00445429081TRLO0-1
65	30.75	EUR	15:41:18	ISE	00445429598TRLO0-1
280	30.75	EUR	15:41:18	ISE	00445429600TRLO0-1
203	30.75	EUR	15:41:18	ISE	00445429605TRLO0-1
246	30.75	EUR	15:41:18	ISE	00445429606TRLO0-1
312	30.74	EUR	15:41:30	ISE	00445429694TRLO0-1
113	30.74	EUR	15:41:31	ISE	00445429696TRLO0-1
6	30.73	EUR	15:41:55	ISE	00445429919TRLO0-1
124	30.73	EUR	15:41:55	ISE	00445429920TRLO0-1
56	30.74	EUR	15:42:33	ISE	00445430348TRLO0-1
27	30.74	EUR	15:42:33	ISE	00445430349TRLO0-1
69	30.74	EUR	15:42:38	ISE	00445430383TRLO0-1
274	30.73	EUR	15:42:40	ISE	00445430415TRLO0-1
119	30.75	EUR	15:43:57	ISE	00445431024TRLO0-1
7	30.75	EUR	15:43:57	ISE	00445431026TRLO0-1
200	30.75	EUR	15:44:01	ISE	00445431056TRLO0-1
60	30.75	EUR	15:44:06	ISE	00445431140TRLO0-1
226	30.74	EUR	15:44:06	ISE	00445431149TRLO0-1
103	30.74	EUR	15:44:06	ISE	00445431153TRLO0-1
235	30.74	EUR	15:44:45	ISE	00445431483TRLO0-1
48	30.74	EUR	15:44:57	ISE	00445431570TRLO0-1
105	30.74	EUR	15:44:57	ISE	00445431573TRLO0-1
66	30.73	EUR	15:45:03	ISE	00445431634TRLO0-1
67	30.73	EUR	15:45:20	ISE	00445431763TRLO0-1
67	30.73	EUR	15:45:37	ISE	00445431966TRLO0-1
132	30.74	EUR	15:46:19	ISE	00445432283TRLO0-1
126	30.74	EUR	15:46:19	ISE	00445432284TRLO0-1
204	30.73	EUR	15:47:11	ISE	00445432700TRLO0-1
37	30.73	EUR	15:47:11	ISE	00445432701TRLO0-1
179	30.76	EUR	15:48:43	ISE	00445433484TRLO0-1
347	30.75	EUR	15:49:02	ISE	00445433611TRLO0-1
134	30.75	EUR	15:49:03	ISE	00445433637TRLO0-1
210	30.76	EUR	15:49:53	ISE	00445434044TRLO0-1
105	30.76	EUR	15:49:53	ISE	00445434045TRLO0-1
71	30.75	EUR	15:50:05	ISE	00445434138TRLO0-1
116	30.77	EUR	15:51:20	ISE	00445434649TRLO0-1
142	30.77	EUR	15:51:20	ISE	00445434650TRLO0-1
25	30.77	EUR	15:51:25	ISE	00445434678TRLO0-1
6	30.77	EUR	15:51:25	ISE	00445434679TRLO0-1
33	30.77	EUR	15:51:25	ISE	00445434680TRLO0-1
63	30.77	EUR	15:51:27	ISE	00445434693TRLO0-1
20	30.77	EUR	15:51:28	ISE	00445434705TRLO0-1
25	30.77	EUR	15:51:28	ISE	00445434706TRLO0-1
9	30.77	EUR	15:51:28	ISE	00445434707TRLO0-1
201	30.77	EUR	15:51:45	ISE	00445434824TRLO0-1
113	30.77	EUR	15:51:46	ISE	00445434825TRLO0-1
59	30.77	EUR	15:52:22	ISE	00445435076TRLO0-1
76	30.78	EUR	15:52:32	ISE	00445435256TRLO0-1
167	30.77	EUR	15:52:48	ISE	00445435396TRLO0-1
172	30.77	EUR	15:52:59	ISE	00445435455TRLO0-1
163	30.8	EUR	15:54:00	ISE	00445435903TRLO0-1
402	30.79	EUR	15:54:02	ISE	00445435919TRLO0-1
27	30.8	EUR	15:54:54	ISE	00445436349TRLO0-1
118	30.8	EUR	15:55:15	ISE	00445436579TRLO0-1
61	30.8	EUR	15:55:20	ISE	00445436611TRLO0-1
61	30.8	EUR	15:55:28	ISE	00445436729TRLO0-1
59	30.81	EUR	15:55:39	ISE	00445436847TRLO0-1
60	30.81	EUR	15:55:47	ISE	00445436916TRLO0-1
60	30.81	EUR	15:56:02	ISE	00445436997TRLO0-1
63	30.81	EUR	15:56:11	ISE	00445437030TRLO0-1
64	30.81	EUR	15:56:19	ISE	00445437134TRLO0-1
58	30.81	EUR	15:56:28	ISE	00445437237TRLO0-1
314	30.79	EUR	15:56:50	ISE	00445437460TRLO0-1
226	30.79	EUR	15:56:50	ISE	00445437465TRLO0-1
66	30.78	EUR	15:57:03	ISE	00445437728TRLO0-1
65	30.8	EUR	15:57:15	ISE	00445437853TRLO0-1
65	30.79	EUR	15:57:25	ISE	00445437974TRLO0-1
91	30.8	EUR	15:58:44	ISE	00445438577TRLO0-1
5	30.81	EUR	15:59:25	ISE	00445438947TRLO0-1
389	30.8	EUR	15:59:39	ISE	00445439072TRLO0-1
417	30.8	EUR	15:59:40	ISE	00445439077TRLO0-1
258	30.79	EUR	16:00:28	ISE	00445439592TRLO0-1
233	30.79	EUR	16:01:35	ISE	00445440335TRLO0-1
162	30.79	EUR	16:01:35	ISE	00445440341TRLO0-1
65	30.78	EUR	16:01:46	ISE	00445440486TRLO0-1
111	30.79	EUR	16:02:30	ISE	00445440914TRLO0-1
128	30.79	EUR	16:02:30	ISE	00445440915TRLO0-1
65	30.78	EUR	16:02:42	ISE	00445441029TRLO0-1
233	30.77	EUR	16:03:57	ISE	00445441776TRLO0-1
157	30.77	EUR	16:03:57	ISE	00445441787TRLO0-1
60	30.79	EUR	16:05:09	ISE	00445442291TRLO0-1
96	30.8	EUR	16:05:16	ISE	00445442376TRLO0-1
77	30.79	EUR	16:05:31	ISE	00445442481TRLO0-1
71	30.8	EUR	16:06:20	ISE	00445442984TRLO0-1
68	30.8	EUR	16:06:21	ISE	00445442990TRLO0-1
38	30.81	EUR	16:06:33	ISE	00445443128TRLO0-1
298	30.81	EUR	16:06:44	ISE	00445443217TRLO0-1
143	30.81	EUR	16:06:44	ISE	00445443218TRLO0-1
64	30.8	EUR	16:07:59	ISE	00445443701TRLO0-1
318	30.8	EUR	16:08:56	ISE	00445444139TRLO0-1
236	30.8	EUR	16:08:56	ISE	00445444140TRLO0-1
134	30.78	EUR	16:09:22	ISE	00445444324TRLO0-1
78	30.79	EUR	16:10:24	ISE	00445444819TRLO0-1
65	30.79	EUR	16:10:27	ISE	00445444834TRLO0-1
79	30.79	EUR	16:10:43	ISE	00445444975TRLO0-1
74	30.79	EUR	16:10:50	ISE	00445445021TRLO0-1
60	30.79	EUR	16:11:08	ISE	00445445135TRLO0-1
66	30.79	EUR	16:11:13	ISE	00445445178TRLO0-1
60	30.79	EUR	16:11:14	ISE	00445445186TRLO0-1
71	30.79	EUR	16:11:21	ISE	00445445231TRLO0-1
127	30.79	EUR	16:11:28	ISE	00445445289TRLO0-1
231	30.79	EUR	16:12:15	ISE	00445445548TRLO0-1
84	30.79	EUR	16:12:15	ISE	00445445549TRLO0-1
58	30.79	EUR	16:13:25	ISE	00445446008TRLO0-1
105	30.78	EUR	16:13:32	ISE	00445446089TRLO0-1
148	30.78	EUR	16:13:32	ISE	00445446092TRLO0-1
123	30.78	EUR	16:13:34	ISE	00445446124TRLO0-1
43	30.78	EUR	16:13:34	ISE	00445446125TRLO0-1
67	30.78	EUR	16:13:44	ISE	00445446233TRLO0-1
64	30.78	EUR	16:14:15	ISE	00445446445TRLO0-1
127	30.78	EUR	16:14:45	ISE	00445446696TRLO0-1
61	30.84	EUR	16:16:50	ISE	00445447737TRLO0-1

 

END

 

 

POSCKADQABKDKCB