Transaction in Own Shares

RNS Number : 8425P

CRH PLC

15 October 2019

 

15^th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14^th October 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:			95,000
Highest price paid per share:			€31.11
Lowest price paid per share:			€30.69
Volume weighted average price paid:			€30.8945

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 50,905,106 of its ordinary shares in treasury which represents 6.03% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,485,232 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	30.8945	95,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
45	30.81	EUR	08:00:09	ISE	00447442031TRLO0-1
19	30.81	EUR	08:00:20	ISE	00447443304TRLO0-1
50	30.88	EUR	08:01:05	ISE	00447444689TRLO0-1
90	30.88	EUR	08:01:23	ISE	00447444793TRLO0-1
51	30.88	EUR	08:01:24	ISE	00447444797TRLO0-1
151	30.86	EUR	08:01:33	ISE	00447444826TRLO0-1
203	30.82	EUR	08:02:11	ISE	00447444951TRLO0-1
64	30.78	EUR	08:02:27	ISE	00447445023TRLO0-1
189	30.84	EUR	08:03:47	ISE	00447445347TRLO0-1
298	30.84	EUR	08:03:55	ISE	00447445396TRLO0-1
4	30.82	EUR	08:03:59	ISE	00447445401TRLO0-1
58	30.86	EUR	08:04:35	ISE	00447445542TRLO0-1
5	30.86	EUR	08:04:36	ISE	00447445544TRLO0-1
30	30.86	EUR	08:05:01	ISE	00447445787TRLO0-1
10	30.86	EUR	08:05:01	ISE	00447445788TRLO0-1
169	30.86	EUR	08:05:01	ISE	00447445790TRLO0-1
114	30.85	EUR	08:05:01	ISE	00447445794TRLO0-1
38	30.84	EUR	08:05:01	ISE	00447445795TRLO0-1
73	30.84	EUR	08:05:01	ISE	00447445798TRLO0-1
12	30.84	EUR	08:05:01	ISE	00447445799TRLO0-1
99	30.84	EUR	08:05:01	ISE	00447445801TRLO0-1
131	30.83	EUR	08:05:14	ISE	00447445878TRLO0-1
96	30.83	EUR	08:05:14	ISE	00447445885TRLO0-1
51	30.83	EUR	08:05:14	ISE	00447445886TRLO0-1
427	30.85	EUR	08:06:31	ISE	00447446478TRLO0-1
250	30.85	EUR	08:06:31	ISE	00447446479TRLO0-1
62	30.85	EUR	08:06:31	ISE	00447446480TRLO0-1
16	30.85	EUR	08:06:31	ISE	00447446482TRLO0-1
172	30.85	EUR	08:06:31	ISE	00447446483TRLO0-1
369	30.86	EUR	08:07:01	ISE	00447446769TRLO0-1
131	30.83	EUR	08:07:21	ISE	00447446896TRLO0-1
119	30.83	EUR	08:07:21	ISE	00447446899TRLO0-1
26	30.81	EUR	08:07:56	ISE	00447447083TRLO0-1
11	30.81	EUR	08:07:56	ISE	00447447084TRLO0-1
189	30.81	EUR	08:07:57	ISE	00447447085TRLO0-1
161	30.8	EUR	08:07:59	ISE	00447447093TRLO0-1
66	30.77	EUR	08:08:06	ISE	00447447143TRLO0-1
28	30.76	EUR	08:08:11	ISE	00447447160TRLO0-1
33	30.83	EUR	08:09:26	ISE	00447447465TRLO0-1
9	30.83	EUR	08:09:26	ISE	00447447466TRLO0-1
252	30.82	EUR	08:09:32	ISE	00447447479TRLO0-1
172	30.82	EUR	08:09:32	ISE	00447447481TRLO0-1
11	30.83	EUR	08:09:39	ISE	00447447554TRLO0-1
260	30.83	EUR	08:09:39	ISE	00447447555TRLO0-1
83	30.83	EUR	08:09:39	ISE	00447447558TRLO0-1
265	30.83	EUR	08:09:39	ISE	00447447559TRLO0-1
15	30.83	EUR	08:09:40	ISE	00447447560TRLO0-1
4	30.82	EUR	08:11:08	ISE	00447447905TRLO0-1
184	30.82	EUR	08:11:08	ISE	00447447906TRLO0-1
312	30.82	EUR	08:11:08	ISE	00447447908TRLO0-1
102	30.82	EUR	08:11:08	ISE	00447447909TRLO0-1
103	30.82	EUR	08:11:08	ISE	00447447910TRLO0-1
107	30.82	EUR	08:11:08	ISE	00447447911TRLO0-1
265	30.79	EUR	08:11:58	ISE	00447448148TRLO0-1
97	30.79	EUR	08:11:58	ISE	00447448151TRLO0-1
131	30.79	EUR	08:14:03	ISE	00447448529TRLO0-1
130	30.79	EUR	08:14:03	ISE	00447448530TRLO0-1
126	30.78	EUR	08:14:28	ISE	00447448765TRLO0-1
75	30.78	EUR	08:14:28	ISE	00447448766TRLO0-1
436	30.78	EUR	08:16:19	ISE	00447449292TRLO0-1
423	30.78	EUR	08:16:19	ISE	00447449293TRLO0-1
125	30.8	EUR	08:16:47	ISE	00447449404TRLO0-1
123	30.8	EUR	08:16:47	ISE	00447449405TRLO0-1
534	30.85	EUR	08:18:59	ISE	00447449910TRLO0-1
117	30.85	EUR	08:18:59	ISE	00447449911TRLO0-1
91	30.85	EUR	08:18:59	ISE	00447449912TRLO0-1
46	30.85	EUR	08:18:59	ISE	00447449913TRLO0-1
13	30.85	EUR	08:18:59	ISE	00447449914TRLO0-1
212	30.85	EUR	08:18:59	ISE	00447449919TRLO0-1
53	30.85	EUR	08:18:59	ISE	00447449920TRLO0-1
53	30.85	EUR	08:19:21	ISE	00447450129TRLO0-1
82	30.85	EUR	08:19:21	ISE	00447450130TRLO0-1
22	30.85	EUR	08:19:21	ISE	00447450131TRLO0-1
131	30.86	EUR	08:19:39	ISE	00447450184TRLO0-1
81	30.86	EUR	08:19:45	ISE	00447450192TRLO0-1
66	30.85	EUR	08:19:48	ISE	00447450193TRLO0-1
171	30.9	EUR	08:20:37	ISE	00447450386TRLO0-1
126	30.9	EUR	08:20:37	ISE	00447450388TRLO0-1
105	30.9	EUR	08:20:39	ISE	00447450400TRLO0-1
231	30.93	EUR	08:22:01	ISE	00447450625TRLO0-1
175	30.93	EUR	08:22:01	ISE	00447450626TRLO0-1
1	30.92	EUR	08:22:32	ISE	00447450734TRLO0-1
428	30.92	EUR	08:23:37	ISE	00447450995TRLO0-1
195	30.92	EUR	08:23:37	ISE	00447450996TRLO0-1
180	30.92	EUR	08:27:01	ISE	00447451571TRLO0-1
143	30.92	EUR	08:27:01	ISE	00447451572TRLO0-1
113	30.92	EUR	08:27:01	ISE	00447451573TRLO0-1
250	30.92	EUR	08:27:01	ISE	00447451574TRLO0-1
114	30.92	EUR	08:27:01	ISE	00447451575TRLO0-1
43	30.92	EUR	08:27:01	ISE	00447451576TRLO0-1
124	30.92	EUR	08:27:01	ISE	00447451577TRLO0-1
170	30.92	EUR	08:27:01	ISE	00447451578TRLO0-1
105	30.9	EUR	08:27:30	ISE	00447451679TRLO0-1
68	30.89	EUR	08:27:45	ISE	00447451729TRLO0-1
121	30.88	EUR	08:28:13	ISE	00447451821TRLO0-1
286	30.9	EUR	08:30:15	ISE	00447452217TRLO0-1
289	30.9	EUR	08:30:15	ISE	00447452218TRLO0-1
280	30.93	EUR	08:31:46	ISE	00447452568TRLO0-1
73	30.93	EUR	08:31:46	ISE	00447452571TRLO0-1
65	30.93	EUR	08:32:13	ISE	00447452690TRLO0-1
64	30.93	EUR	08:32:32	ISE	00447452770TRLO0-1
126	30.92	EUR	08:33:00	ISE	00447452918TRLO0-1
64	30.91	EUR	08:33:15	ISE	00447453048TRLO0-1
80	30.91	EUR	08:34:25	ISE	00447453333TRLO0-1
186	30.91	EUR	08:34:25	ISE	00447453334TRLO0-1
65	30.9	EUR	08:34:40	ISE	00447453460TRLO0-1
48	30.9	EUR	08:35:52	ISE	00447453745TRLO0-1
174	30.9	EUR	08:35:52	ISE	00447453746TRLO0-1
113	30.88	EUR	08:36:31	ISE	00447453993TRLO0-1
12	30.88	EUR	08:36:31	ISE	00447453997TRLO0-1
64	30.87	EUR	08:36:45	ISE	00447454075TRLO0-1
128	30.85	EUR	08:37:26	ISE	00447454221TRLO0-1
11	30.85	EUR	08:37:32	ISE	00447454233TRLO0-1
53	30.85	EUR	08:37:32	ISE	00447454234TRLO0-1
148	30.83	EUR	08:38:45	ISE	00447454457TRLO0-1
16	30.83	EUR	08:38:45	ISE	00447454460TRLO0-1
99	30.83	EUR	08:38:45	ISE	00447454461TRLO0-1
64	30.82	EUR	08:39:06	ISE	00447454540TRLO0-1
82	30.82	EUR	08:39:34	ISE	00447454640TRLO0-1
36	30.82	EUR	08:39:34	ISE	00447454641TRLO0-1
64	30.81	EUR	08:40:03	ISE	00447454740TRLO0-1
22	30.8	EUR	08:40:09	ISE	00447454780TRLO0-1
43	30.8	EUR	08:40:09	ISE	00447454781TRLO0-1
86	30.8	EUR	08:40:54	ISE	00447454880TRLO0-1
134	30.8	EUR	08:41:33	ISE	00447455059TRLO0-1
127	30.8	EUR	08:42:48	ISE	00447455297TRLO0-1
86	30.8	EUR	08:42:49	ISE	00447455307TRLO0-1
76	30.83	EUR	08:46:44	ISE	00447456016TRLO0-1
73	30.83	EUR	08:46:44	ISE	00447456017TRLO0-1
45	30.83	EUR	08:46:44	ISE	00447456022TRLO0-1
127	30.83	EUR	08:47:43	ISE	00447456260TRLO0-1
127	30.83	EUR	08:47:43	ISE	00447456262TRLO0-1
93	30.83	EUR	08:47:43	ISE	00447456263TRLO0-1
263	30.81	EUR	08:49:08	ISE	00447456504TRLO0-1
130	30.81	EUR	08:49:08	ISE	00447456505TRLO0-1
66	30.8	EUR	08:49:23	ISE	00447456540TRLO0-1
66	30.82	EUR	08:51:56	ISE	00447457024TRLO0-1
63	30.82	EUR	08:53:07	ISE	00447457223TRLO0-1
26	30.81	EUR	08:53:08	ISE	00447457234TRLO0-1
283	30.81	EUR	08:53:08	ISE	00447457235TRLO0-1
178	30.81	EUR	08:53:08	ISE	00447457236TRLO0-1
238	30.8	EUR	08:53:19	ISE	00447457282TRLO0-1
284	30.8	EUR	08:53:42	ISE	00447457339TRLO0-1
160	30.8	EUR	08:53:42	ISE	00447457340TRLO0-1
24	30.8	EUR	08:53:42	ISE	00447457341TRLO0-1
192	30.78	EUR	08:54:37	ISE	00447457516TRLO0-1
60	30.78	EUR	08:54:37	ISE	00447457517TRLO0-1
75	30.78	EUR	08:54:37	ISE	00447457519TRLO0-1
429	30.8	EUR	08:58:02	ISE	00447458191TRLO0-1
421	30.8	EUR	08:58:11	ISE	00447458217TRLO0-1
92	30.8	EUR	08:58:11	ISE	00447458222TRLO0-1
368	30.8	EUR	09:00:44	ISE	00447458823TRLO0-1
143	30.8	EUR	09:00:44	ISE	00447458824TRLO0-1
100	30.8	EUR	09:00:44	ISE	00447458825TRLO0-1
41	30.8	EUR	09:00:44	ISE	00447458826TRLO0-1
54	30.78	EUR	09:00:57	ISE	00447458893TRLO0-1
13	30.78	EUR	09:00:57	ISE	00447458894TRLO0-1
126	30.77	EUR	09:01:15	ISE	00447459004TRLO0-1
465	30.77	EUR	09:04:00	ISE	00447459741TRLO0-1
251	30.76	EUR	09:04:23	ISE	00447459883TRLO0-1
62	30.76	EUR	09:04:23	ISE	00447459885TRLO0-1
56	30.76	EUR	09:04:33	ISE	00447459917TRLO0-1
209	30.76	EUR	09:04:40	ISE	00447459935TRLO0-1
200	30.76	EUR	09:04:40	ISE	00447459945TRLO0-1
1	30.76	EUR	09:04:40	ISE	00447459948TRLO0-1
60	30.75	EUR	09:04:45	ISE	00447459992TRLO0-1
69	30.77	EUR	09:06:56	ISE	00447460575TRLO0-1
140	30.77	EUR	09:07:02	ISE	00447460609TRLO0-1
1	30.77	EUR	09:07:02	ISE	00447460610TRLO0-1
75	30.77	EUR	09:07:02	ISE	00447460612TRLO0-1
72	30.8	EUR	09:08:57	ISE	00447460958TRLO0-1
147	30.8	EUR	09:08:57	ISE	00447460959TRLO0-1
109	30.8	EUR	09:08:57	ISE	00447460961TRLO0-1
41	30.8	EUR	09:08:57	ISE	00447460962TRLO0-1
180	30.8	EUR	09:08:57	ISE	00447460963TRLO0-1
250	30.8	EUR	09:08:57	ISE	00447460964TRLO0-1
24	30.8	EUR	09:08:57	ISE	00447460965TRLO0-1
105	30.8	EUR	09:08:57	ISE	00447460966TRLO0-1
109	30.79	EUR	09:10:09	ISE	00447461172TRLO0-1
122	30.79	EUR	09:10:09	ISE	00447461173TRLO0-1
457	30.79	EUR	09:11:23	ISE	00447461390TRLO0-1
35	30.79	EUR	09:11:23	ISE	00447461391TRLO0-1
383	30.82	EUR	09:13:45	ISE	00447461861TRLO0-1
396	30.82	EUR	09:13:45	ISE	00447461876TRLO0-1
161	30.82	EUR	09:13:45	ISE	00447461879TRLO0-1
235	30.82	EUR	09:13:45	ISE	00447461880TRLO0-1
85	30.82	EUR	09:13:45	ISE	00447461882TRLO0-1
68	30.79	EUR	09:14:01	ISE	00447461943TRLO0-1
73	30.78	EUR	09:14:15	ISE	00447462010TRLO0-1
359	30.79	EUR	09:16:30	ISE	00447462475TRLO0-1
239	30.78	EUR	09:16:31	ISE	00447462478TRLO0-1
136	30.77	EUR	09:17:16	ISE	00447462692TRLO0-1
151	30.77	EUR	09:17:16	ISE	00447462693TRLO0-1
228	30.77	EUR	09:17:38	ISE	00447462770TRLO0-1
135	30.77	EUR	09:17:38	ISE	00447462771TRLO0-1
27	30.77	EUR	09:17:38	ISE	00447462772TRLO0-1
60	30.77	EUR	09:18:02	ISE	00447462848TRLO0-1
40	30.77	EUR	09:18:02	ISE	00447462852TRLO0-1
38	30.77	EUR	09:18:02	ISE	00447462858TRLO0-1
41	30.77	EUR	09:18:02	ISE	00447462861TRLO0-1
120	30.76	EUR	09:18:30	ISE	00447462964TRLO0-1
195	30.75	EUR	09:19:13	ISE	00447463109TRLO0-1
111	30.75	EUR	09:19:23	ISE	00447463183TRLO0-1
68	30.75	EUR	09:19:23	ISE	00447463185TRLO0-1
227	30.77	EUR	09:20:11	ISE	00447463355TRLO0-1
27	30.77	EUR	09:20:11	ISE	00447463358TRLO0-1
175	30.76	EUR	09:21:20	ISE	00447463580TRLO0-1
50	30.76	EUR	09:21:20	ISE	00447463581TRLO0-1
1	30.76	EUR	09:21:20	ISE	00447463582TRLO0-1
65	30.75	EUR	09:21:28	ISE	00447463598TRLO0-1
87	30.74	EUR	09:22:53	ISE	00447463966TRLO0-1
154	30.74	EUR	09:22:53	ISE	00447463967TRLO0-1
58	30.74	EUR	09:22:54	ISE	00447463968TRLO0-1
22	30.74	EUR	09:22:54	ISE	00447463969TRLO0-1
135	30.81	EUR	09:25:25	ISE	00447464482TRLO0-1
19	30.81	EUR	09:25:25	ISE	00447464484TRLO0-1
62	30.81	EUR	09:25:25	ISE	00447464485TRLO0-1
154	30.81	EUR	09:25:25	ISE	00447464486TRLO0-1
150	30.81	EUR	09:25:25	ISE	00447464487TRLO0-1
15	30.81	EUR	09:25:25	ISE	00447464488TRLO0-1
125	30.81	EUR	09:27:08	ISE	00447464815TRLO0-1
100	30.81	EUR	09:27:08	ISE	00447464816TRLO0-1
140	30.81	EUR	09:27:08	ISE	00447464817TRLO0-1
203	30.84	EUR	09:29:32	ISE	00447465198TRLO0-1
195	30.84	EUR	09:29:37	ISE	00447465202TRLO0-1
164	30.83	EUR	09:30:09	ISE	00447465295TRLO0-1
238	30.83	EUR	09:31:18	ISE	00447465523TRLO0-1
127	30.82	EUR	09:31:53	ISE	00447465646TRLO0-1
19	30.8	EUR	09:32:52	ISE	00447465795TRLO0-1
196	30.8	EUR	09:33:30	ISE	00447465864TRLO0-1
100	30.8	EUR	09:33:32	ISE	00447465871TRLO0-1
127	30.79	EUR	09:34:09	ISE	00447465948TRLO0-1
127	30.76	EUR	09:34:49	ISE	00447466056TRLO0-1
353	30.81	EUR	09:39:43	ISE	00447466745TRLO0-1
26	30.84	EUR	09:42:03	ISE	00447467143TRLO0-1
50	30.86	EUR	09:43:20	ISE	00447467349TRLO0-1
6	30.86	EUR	09:43:20	ISE	00447467350TRLO0-1
9	30.86	EUR	09:43:21	ISE	00447467351TRLO0-1
392	30.86	EUR	09:45:01	ISE	00447467576TRLO0-1
301	30.86	EUR	09:45:01	ISE	00447467577TRLO0-1
379	30.86	EUR	09:45:08	ISE	00447467602TRLO0-1
454	30.85	EUR	09:45:33	ISE	00447467661TRLO0-1
99	30.85	EUR	09:45:33	ISE	00447467662TRLO0-1
274	30.83	EUR	10:04:15	ISE	00447471295TRLO0-1
223	30.83	EUR	10:04:15	ISE	00447471299TRLO0-1
106	30.83	EUR	10:04:15	ISE	00447471305TRLO0-1
250	30.83	EUR	10:04:15	ISE	00447471307TRLO0-1
65	30.9	EUR	10:18:32	ISE	00447473936TRLO0-1
166	30.89	EUR	10:19:58	ISE	00447474123TRLO0-1
26	30.89	EUR	10:19:58	ISE	00447474128TRLO0-1
63	30.89	EUR	10:19:58	ISE	00447474129TRLO0-1
10	30.89	EUR	10:19:58	ISE	00447474134TRLO0-1
66	30.83	EUR	10:20:02	ISE	00447474403TRLO0-1
111	30.76	EUR	10:20:29	ISE	00447474932TRLO0-1
32	30.77	EUR	10:20:31	ISE	00447474945TRLO0-1
15	30.77	EUR	10:20:31	ISE	00447474946TRLO0-1
15	30.77	EUR	10:20:32	ISE	00447474948TRLO0-1
217	30.71	EUR	10:21:27	ISE	00447475339TRLO0-1
12	30.71	EUR	10:21:28	ISE	00447475340TRLO0-1
200	30.71	EUR	10:23:03	ISE	00447475810TRLO0-1
4	30.71	EUR	10:23:03	ISE	00447475812TRLO0-1
266	30.73	EUR	10:24:41	ISE	00447476040TRLO0-1
71	30.73	EUR	10:24:41	ISE	00447476044TRLO0-1
18	30.72	EUR	10:25:09	ISE	00447476109TRLO0-1
81	30.72	EUR	10:25:09	ISE	00447476110TRLO0-1
312	30.74	EUR	10:26:09	ISE	00447476203TRLO0-1
183	30.74	EUR	10:26:09	ISE	00447476204TRLO0-1
5	30.72	EUR	10:26:19	ISE	00447476221TRLO0-1
64	30.72	EUR	10:26:19	ISE	00447476222TRLO0-1
39	30.71	EUR	10:26:48	ISE	00447476304TRLO0-1
99	30.71	EUR	10:26:48	ISE	00447476307TRLO0-1
384	30.71	EUR	10:27:57	ISE	00447476476TRLO0-1
95	30.7	EUR	10:28:07	ISE	00447476521TRLO0-1
62	30.7	EUR	10:28:07	ISE	00447476523TRLO0-1
68	30.7	EUR	10:28:07	ISE	00447476524TRLO0-1
93	30.7	EUR	10:28:07	ISE	00447476525TRLO0-1
69	30.7	EUR	10:28:19	ISE	00447476571TRLO0-1
51	30.69	EUR	10:29:09	ISE	00447476750TRLO0-1
197	30.69	EUR	10:29:09	ISE	00447476753TRLO0-1
37	30.69	EUR	10:29:19	ISE	00447476822TRLO0-1
60	30.71	EUR	10:31:05	ISE	00447477204TRLO0-1
398	30.71	EUR	10:31:09	ISE	00447477242TRLO0-1
39	30.71	EUR	10:31:10	ISE	00447477248TRLO0-1
373	30.71	EUR	10:31:11	ISE	00447477249TRLO0-1
37	30.7	EUR	10:31:15	ISE	00447477268TRLO0-1
48	30.7	EUR	10:31:28	ISE	00447477295TRLO0-1
98	30.7	EUR	10:31:28	ISE	00447477296TRLO0-1
361	30.73	EUR	10:34:01	ISE	00447477897TRLO0-1
116	30.73	EUR	10:35:42	ISE	00447478224TRLO0-1
354	30.73	EUR	10:35:43	ISE	00447478247TRLO0-1
279	30.72	EUR	10:35:58	ISE	00447478315TRLO0-1
116	30.72	EUR	10:35:58	ISE	00447478316TRLO0-1
133	30.71	EUR	10:36:33	ISE	00447478453TRLO0-1
75	30.71	EUR	10:36:34	ISE	00447478466TRLO0-1
209	30.73	EUR	10:39:27	ISE	00447479047TRLO0-1
161	30.73	EUR	10:39:27	ISE	00447479057TRLO0-1
252	30.74	EUR	10:40:36	ISE	00447479193TRLO0-1
76	30.74	EUR	10:40:36	ISE	00447479197TRLO0-1
134	30.74	EUR	10:40:36	ISE	00447479199TRLO0-1
69	30.73	EUR	10:40:49	ISE	00447479241TRLO0-1
69	30.72	EUR	10:41:05	ISE	00447479299TRLO0-1
135	30.71	EUR	10:41:24	ISE	00447479351TRLO0-1
271	30.74	EUR	10:42:43	ISE	00447479576TRLO0-1
169	30.74	EUR	10:42:43	ISE	00447479577TRLO0-1
303	30.73	EUR	10:44:27	ISE	00447479799TRLO0-1
196	30.73	EUR	10:44:27	ISE	00447479811TRLO0-1
101	30.73	EUR	10:44:27	ISE	00447479814TRLO0-1
66	30.72	EUR	10:44:32	ISE	00447479938TRLO0-1
448	30.75	EUR	10:46:18	ISE	00447480327TRLO0-1
296	30.75	EUR	10:46:18	ISE	00447480331TRLO0-1
355	30.76	EUR	10:48:38	ISE	00447480774TRLO0-1
429	30.76	EUR	10:48:44	ISE	00447480791TRLO0-1
71	30.76	EUR	10:48:44	ISE	00447480793TRLO0-1
265	30.76	EUR	10:50:04	ISE	00447481013TRLO0-1
137	30.76	EUR	10:50:04	ISE	00447481015TRLO0-1
166	30.76	EUR	10:50:41	ISE	00447481079TRLO0-1
154	30.76	EUR	10:50:41	ISE	00447481083TRLO0-1
72	30.75	EUR	10:51:00	ISE	00447481112TRLO0-1
213	30.74	EUR	10:51:35	ISE	00447481234TRLO0-1
147	30.74	EUR	10:51:38	ISE	00447481261TRLO0-1
187	30.76	EUR	10:53:48	ISE	00447481731TRLO0-1
64	30.76	EUR	10:53:48	ISE	00447481732TRLO0-1
104	30.76	EUR	10:53:48	ISE	00447481733TRLO0-1
141	30.75	EUR	10:54:25	ISE	00447481913TRLO0-1
286	30.77	EUR	10:55:27	ISE	00447482101TRLO0-1
237	30.77	EUR	10:55:27	ISE	00447482102TRLO0-1
13	30.77	EUR	10:55:27	ISE	00447482103TRLO0-1
224	30.77	EUR	10:55:27	ISE	00447482104TRLO0-1
474	30.76	EUR	10:55:51	ISE	00447482180TRLO0-1
128	30.76	EUR	10:55:51	ISE	00447482182TRLO0-1
111	30.8	EUR	10:57:53	ISE	00447482441TRLO0-1
38	30.8	EUR	10:57:53	ISE	00447482442TRLO0-1
46	30.8	EUR	10:57:53	ISE	00447482443TRLO0-1
153	30.8	EUR	10:58:22	ISE	00447482529TRLO0-1
75	30.79	EUR	10:58:40	ISE	00447482556TRLO0-1
99	30.79	EUR	10:58:48	ISE	00447482565TRLO0-1
125	30.78	EUR	10:59:11	ISE	00447482605TRLO0-1
175	30.78	EUR	10:59:38	ISE	00447482634TRLO0-1
97	30.78	EUR	10:59:38	ISE	00447482635TRLO0-1
371	30.81	EUR	11:01:07	ISE	00447482860TRLO0-1
93	30.81	EUR	11:01:07	ISE	00447482864TRLO0-1
279	30.82	EUR	11:04:03	ISE	00447483194TRLO0-1
323	30.84	EUR	11:06:41	ISE	00447483556TRLO0-1
506	30.84	EUR	11:06:47	ISE	00447483568TRLO0-1
200	30.84	EUR	11:06:47	ISE	00447483569TRLO0-1
187	30.84	EUR	11:06:47	ISE	00447483570TRLO0-1
309	30.83	EUR	11:07:52	ISE	00447483717TRLO0-1
243	30.84	EUR	11:09:10	ISE	00447483917TRLO0-1
177	30.84	EUR	11:10:51	ISE	00447484140TRLO0-1
142	30.83	EUR	11:11:18	ISE	00447484239TRLO0-1
255	30.82	EUR	11:12:54	ISE	00447484472TRLO0-1
7	30.82	EUR	11:12:54	ISE	00447484474TRLO0-1
85	30.82	EUR	11:12:54	ISE	00447484478TRLO0-1
65	30.82	EUR	11:13:21	ISE	00447484571TRLO0-1
338	30.84	EUR	11:15:53	ISE	00447484857TRLO0-1
804	30.87	EUR	11:20:40	ISE	00447485471TRLO0-1
224	30.87	EUR	11:20:40	ISE	00447485472TRLO0-1
120	30.87	EUR	11:21:15	ISE	00447485557TRLO0-1
49	30.9	EUR	11:27:50	ISE	00447486545TRLO0-1
44	30.91	EUR	11:29:01	ISE	00447486642TRLO0-1
16	30.91	EUR	11:29:01	ISE	00447486643TRLO0-1
693	30.91	EUR	11:29:01	ISE	00447486645TRLO0-1
451	30.91	EUR	11:29:01	ISE	00447486646TRLO0-1
64	30.9	EUR	11:29:26	ISE	00447486718TRLO0-1
125	30.89	EUR	11:30:28	ISE	00447486919TRLO0-1
227	30.93	EUR	11:37:44	ISE	00447488074TRLO0-1
480	30.93	EUR	11:37:54	ISE	00447488087TRLO0-1
458	30.93	EUR	11:39:09	ISE	00447488283TRLO0-1
559	30.92	EUR	11:40:12	ISE	00447488413TRLO0-1
123	30.9	EUR	11:40:44	ISE	00447488457TRLO0-1
128	30.89	EUR	11:41:10	ISE	00447488507TRLO0-1
141	30.88	EUR	11:42:12	ISE	00447488720TRLO0-1
153	30.88	EUR	11:42:53	ISE	00447488825TRLO0-1
80	30.88	EUR	11:42:53	ISE	00447488844TRLO0-1
61	30.88	EUR	11:42:53	ISE	00447488846TRLO0-1
49	30.9	EUR	11:46:31	ISE	00447489255TRLO0-1
294	30.88	EUR	11:47:36	ISE	00447489345TRLO0-1
257	30.88	EUR	11:47:36	ISE	00447489346TRLO0-1
121	30.9	EUR	11:49:13	ISE	00447489544TRLO0-1
60	30.9	EUR	11:49:13	ISE	00447489545TRLO0-1
107	30.9	EUR	11:49:13	ISE	00447489546TRLO0-1
594	30.97	EUR	11:54:19	ISE	00447490357TRLO0-1
129	30.98	EUR	11:54:27	ISE	00447490404TRLO0-1
229	30.98	EUR	11:54:27	ISE	00447490405TRLO0-1
74	30.98	EUR	11:54:27	ISE	00447490407TRLO0-1
92	31.01	EUR	11:55:16	ISE	00447490558TRLO0-1
65	31.01	EUR	11:55:33	ISE	00447490594TRLO0-1
146	31	EUR	11:57:00	ISE	00447490841TRLO0-1
65	31	EUR	11:57:18	ISE	00447490901TRLO0-1
342	31.07	EUR	11:59:55	ISE	00447491261TRLO0-1
210	31.05	EUR	12:02:06	ISE	00447491534TRLO0-1
76	31.05	EUR	12:02:06	ISE	00447491536TRLO0-1
66	31.04	EUR	12:02:28	ISE	00447491631TRLO0-1
66	31.02	EUR	12:03:10	ISE	00447491746TRLO0-1
1	30.99	EUR	12:03:31	ISE	00447491787TRLO0-1
65	30.99	EUR	12:03:31	ISE	00447491788TRLO0-1
66	30.98	EUR	12:04:02	ISE	00447491829TRLO0-1
261	30.98	EUR	12:05:58	ISE	00447492105TRLO0-1
124	30.99	EUR	12:06:48	ISE	00447492202TRLO0-1
120	30.99	EUR	12:07:41	ISE	00447492271TRLO0-1
75	31.02	EUR	12:10:54	ISE	00447492585TRLO0-1
175	31.02	EUR	12:10:54	ISE	00447492586TRLO0-1
65	31.01	EUR	12:11:10	ISE	00447492604TRLO0-1
201	31.01	EUR	12:13:59	ISE	00447492868TRLO0-1
8	31.01	EUR	12:14:02	ISE	00447492871TRLO0-1
67	31.01	EUR	12:14:02	ISE	00447492872TRLO0-1
139	31.03	EUR	12:15:40	ISE	00447493012TRLO0-1
180	31.03	EUR	12:15:40	ISE	00447493013TRLO0-1
65	31.03	EUR	12:16:10	ISE	00447493051TRLO0-1
371	31.05	EUR	12:18:39	ISE	00447493308TRLO0-1
166	31.05	EUR	12:18:39	ISE	00447493309TRLO0-1
224	31.06	EUR	12:20:45	ISE	00447493545TRLO0-1
107	31.06	EUR	12:20:45	ISE	00447493546TRLO0-1
183	31.06	EUR	12:22:43	ISE	00447493804TRLO0-1
67	31.06	EUR	12:22:43	ISE	00447493811TRLO0-1
2	31.06	EUR	12:22:43	ISE	00447493813TRLO0-1
124	31.05	EUR	12:24:14	ISE	00447494052TRLO0-1
124	31.04	EUR	12:24:46	ISE	00447494129TRLO0-1
90	31.1	EUR	12:29:13	ISE	00447494630TRLO0-1
172	31.1	EUR	12:29:13	ISE	00447494632TRLO0-1
143	31.1	EUR	12:29:13	ISE	00447494634TRLO0-1
64	31.1	EUR	12:35:06	ISE	00447495408TRLO0-1
55	31.07	EUR	12:56:11	ISE	00447499031TRLO0-1
5	31.07	EUR	12:56:24	ISE	00447499085TRLO0-1
64	31.07	EUR	12:56:33	ISE	00447499110TRLO0-1
176	31.07	EUR	12:57:10	ISE	00447499214TRLO0-1
97	31.06	EUR	12:57:27	ISE	00447499245TRLO0-1
132	31.08	EUR	13:00:14	ISE	00447499671TRLO0-1
51	31.08	EUR	13:00:14	ISE	00447499672TRLO0-1
101	31.08	EUR	13:00:14	ISE	00447499674TRLO0-1
64	31.06	EUR	13:00:37	ISE	00447499746TRLO0-1
107	31.06	EUR	13:03:51	ISE	00447500394TRLO0-1
109	31.06	EUR	13:03:51	ISE	00447500396TRLO0-1
24	31.06	EUR	13:03:51	ISE	00447500399TRLO0-1
109	31.06	EUR	13:03:51	ISE	00447500400TRLO0-1
280	31.03	EUR	13:06:47	ISE	00447500739TRLO0-1
120	31.03	EUR	13:08:14	ISE	00447500906TRLO0-1
75	31.03	EUR	13:08:38	ISE	00447500990TRLO0-1
64	31.02	EUR	13:09:09	ISE	00447501076TRLO0-1
125	31.02	EUR	13:10:11	ISE	00447501223TRLO0-1
125	31	EUR	13:11:51	ISE	00447501435TRLO0-1
78	30.99	EUR	13:12:03	ISE	00447501447TRLO0-1
49	30.99	EUR	13:12:29	ISE	00447501509TRLO0-1
65	31	EUR	13:12:59	ISE	00447501611TRLO0-1
393	31.01	EUR	13:16:44	ISE	00447502184TRLO0-1
86	31.01	EUR	13:16:44	ISE	00447502186TRLO0-1
42	31	EUR	13:17:20	ISE	00447502263TRLO0-1
22	31	EUR	13:17:20	ISE	00447502264TRLO0-1
88	30.98	EUR	13:18:53	ISE	00447502504TRLO0-1
96	31	EUR	13:20:46	ISE	00447502750TRLO0-1
59	31	EUR	13:21:06	ISE	00447502798TRLO0-1
250	30.99	EUR	13:21:13	ISE	00447502812TRLO0-1
19	30.99	EUR	13:21:13	ISE	00447502816TRLO0-1
60	31.01	EUR	13:26:54	ISE	00447503593TRLO0-1
313	31	EUR	13:27:43	ISE	00447503777TRLO0-1
190	31	EUR	13:27:43	ISE	00447503778TRLO0-1
219	30.98	EUR	13:30:25	ISE	00447504301TRLO0-1
75	30.98	EUR	13:30:26	ISE	00447504304TRLO0-1
238	30.97	EUR	13:31:57	ISE	00447504545TRLO0-1
244	30.98	EUR	13:35:05	ISE	00447505083TRLO0-1
231	30.98	EUR	13:35:05	ISE	00447505084TRLO0-1
8	30.99	EUR	13:38:10	ISE	00447505539TRLO0-1
53	30.99	EUR	13:38:10	ISE	00447505540TRLO0-1
80	30.99	EUR	13:38:10	ISE	00447505541TRLO0-1
57	30.99	EUR	13:38:11	ISE	00447505542TRLO0-1
122	30.99	EUR	13:40:13	ISE	00447505975TRLO0-1
5	30.99	EUR	13:40:14	ISE	00447505976TRLO0-1
71	30.99	EUR	13:40:14	ISE	00447505978TRLO0-1
222	30.99	EUR	13:41:44	ISE	00447506187TRLO0-1
203	30.99	EUR	13:41:44	ISE	00447506188TRLO0-1
220	30.98	EUR	13:44:38	ISE	00447506548TRLO0-1
79	30.98	EUR	13:44:39	ISE	00447506550TRLO0-1
64	30.98	EUR	13:45:34	ISE	00447506689TRLO0-1
64	30.97	EUR	13:45:59	ISE	00447506720TRLO0-1
123	30.97	EUR	13:47:52	ISE	00447506971TRLO0-1
97	30.98	EUR	13:51:45	ISE	00447507325TRLO0-1
307	30.97	EUR	13:51:52	ISE	00447507337TRLO0-1
66	30.97	EUR	13:51:52	ISE	00447507338TRLO0-1
126	30.97	EUR	13:53:15	ISE	00447507492TRLO0-1
119	30.96	EUR	13:54:36	ISE	00447507680TRLO0-1
6	30.96	EUR	13:54:36	ISE	00447507682TRLO0-1
81	30.96	EUR	13:54:36	ISE	00447507683TRLO0-1
66	30.93	EUR	13:55:28	ISE	00447507862TRLO0-1
246	30.95	EUR	13:57:07	ISE	00447508075TRLO0-1
249	30.94	EUR	13:57:07	ISE	00447508076TRLO0-1
151	30.94	EUR	13:57:25	ISE	00447508108TRLO0-1
84	30.99	EUR	13:59:25	ISE	00447508434TRLO0-1
96	30.99	EUR	13:59:39	ISE	00447508485TRLO0-1
91	30.99	EUR	13:59:56	ISE	00447508528TRLO0-1
72	30.99	EUR	14:00:31	ISE	00447508597TRLO0-1
37	30.99	EUR	14:00:32	ISE	00447508604TRLO0-1
159	31	EUR	14:01:38	ISE	00447508756TRLO0-1
127	31	EUR	14:02:16	ISE	00447508851TRLO0-1
250	30.99	EUR	14:02:19	ISE	00447508863TRLO0-1
66	30.99	EUR	14:02:19	ISE	00447508864TRLO0-1
285	30.99	EUR	14:02:19	ISE	00447508865TRLO0-1
17	30.99	EUR	14:02:19	ISE	00447508866TRLO0-1
12	30.99	EUR	14:02:19	ISE	00447508867TRLO0-1
4	30.99	EUR	14:03:20	ISE	00447509039TRLO0-1
100	31.04	EUR	14:06:34	ISE	00447509652TRLO0-1
102	31.04	EUR	14:06:39	ISE	00447509671TRLO0-1
566	31.03	EUR	14:06:47	ISE	00447509700TRLO0-1
125	31.02	EUR	14:07:50	ISE	00447509902TRLO0-1
239	31.02	EUR	14:10:28	ISE	00447510291TRLO0-1
190	31.02	EUR	14:10:28	ISE	00447510293TRLO0-1
30	31.03	EUR	14:11:17	ISE	00447510411TRLO0-1
96	31.03	EUR	14:11:17	ISE	00447510412TRLO0-1
139	31.02	EUR	14:12:59	ISE	00447510597TRLO0-1
90	31.02	EUR	14:13:00	ISE	00447510598TRLO0-1
66	31.02	EUR	14:13:34	ISE	00447510692TRLO0-1
126	31.02	EUR	14:14:53	ISE	00447510859TRLO0-1
64	31.01	EUR	14:14:53	ISE	00447510860TRLO0-1
10	31.02	EUR	14:14:53	ISE	00447510861TRLO0-1
117	30.98	EUR	14:15:41	ISE	00447510980TRLO0-1
74	30.98	EUR	14:16:52	ISE	00447511165TRLO0-1
95	30.98	EUR	14:16:53	ISE	00447511170TRLO0-1
127	30.98	EUR	14:18:20	ISE	00447511347TRLO0-1
89	30.98	EUR	14:18:21	ISE	00447511348TRLO0-1
11	30.98	EUR	14:19:55	ISE	00447511554TRLO0-1
124	30.98	EUR	14:19:55	ISE	00447511555TRLO0-1
96	30.98	EUR	14:20:00	ISE	00447511561TRLO0-1
65	30.97	EUR	14:20:24	ISE	00447511619TRLO0-1
36	30.96	EUR	14:21:21	ISE	00447511763TRLO0-1
159	30.96	EUR	14:21:27	ISE	00447511791TRLO0-1
59	30.95	EUR	14:24:45	ISE	00447512291TRLO0-1
137	30.96	EUR	14:25:41	ISE	00447512432TRLO0-1
53	30.96	EUR	14:25:41	ISE	00447512433TRLO0-1
59	30.96	EUR	14:25:48	ISE	00447512445TRLO0-1
64	30.95	EUR	14:26:06	ISE	00447512467TRLO0-1
136	31.01	EUR	14:28:00	ISE	00447512929TRLO0-1
76	31.01	EUR	14:28:02	ISE	00447512948TRLO0-1
80	31.03	EUR	14:28:19	ISE	00447513027TRLO0-1
499	31.03	EUR	14:28:37	ISE	00447513102TRLO0-1
134	31.03	EUR	14:28:48	ISE	00447513151TRLO0-1
6	31.03	EUR	14:28:48	ISE	00447513152TRLO0-1
84	31.03	EUR	14:28:49	ISE	00447513154TRLO0-1
237	31.03	EUR	14:29:59	ISE	00447513319TRLO0-1
34	30.99	EUR	14:30:10	ISE	00447513394TRLO0-1
34	30.99	EUR	14:30:10	ISE	00447513395TRLO0-1
130	30.99	EUR	14:30:35	ISE	00447513546TRLO0-1
13	30.97	EUR	14:30:40	ISE	00447513566TRLO0-1
56	30.97	EUR	14:30:40	ISE	00447513569TRLO0-1
304	31.03	EUR	14:32:26	ISE	00447513947TRLO0-1
250	31.03	EUR	14:32:26	ISE	00447513948TRLO0-1
194	31.03	EUR	14:32:27	ISE	00447513950TRLO0-1
69	31.01	EUR	14:32:38	ISE	00447513993TRLO0-1
135	31	EUR	14:32:57	ISE	00447514083TRLO0-1
100	31	EUR	14:33:14	ISE	00447514192TRLO0-1
26	31	EUR	14:33:14	ISE	00447514193TRLO0-1
137	30.98	EUR	14:33:41	ISE	00447514258TRLO0-1
100	30.98	EUR	14:34:51	ISE	00447514533TRLO0-1
282	30.99	EUR	14:35:10	ISE	00447514652TRLO0-1
200	30.98	EUR	14:35:43	ISE	00447514725TRLO0-1
35	30.98	EUR	14:35:43	ISE	00447514726TRLO0-1
214	30.98	EUR	14:35:43	ISE	00447514727TRLO0-1
126	30.98	EUR	14:36:07	ISE	00447514837TRLO0-1
135	30.97	EUR	14:36:31	ISE	00447514944TRLO0-1
50	30.96	EUR	14:36:50	ISE	00447514997TRLO0-1
79	30.96	EUR	14:36:50	ISE	00447514998TRLO0-1
126	30.95	EUR	14:37:08	ISE	00447515049TRLO0-1
126	30.94	EUR	14:37:29	ISE	00447515143TRLO0-1
66	30.93	EUR	14:37:39	ISE	00447515162TRLO0-1
126	30.92	EUR	14:38:04	ISE	00447515216TRLO0-1
200	30.95	EUR	14:39:32	ISE	00447515547TRLO0-1
254	30.95	EUR	14:40:01	ISE	00447515603TRLO0-1
248	30.95	EUR	14:40:05	ISE	00447515634TRLO0-1
100	30.95	EUR	14:40:28	ISE	00447515676TRLO0-1
20	30.95	EUR	14:40:28	ISE	00447515677TRLO0-1
120	30.94	EUR	14:40:54	ISE	00447515744TRLO0-1
174	30.94	EUR	14:42:26	ISE	00447516019TRLO0-1
246	30.94	EUR	14:42:27	ISE	00447516022TRLO0-1
95	30.94	EUR	14:42:32	ISE	00447516056TRLO0-1
220	30.95	EUR	14:44:35	ISE	00447516531TRLO0-1
151	30.95	EUR	14:44:35	ISE	00447516532TRLO0-1
200	30.95	EUR	14:44:35	ISE	00447516533TRLO0-1
79	30.95	EUR	14:44:35	ISE	00447516534TRLO0-1
120	30.93	EUR	14:45:03	ISE	00447516608TRLO0-1
61	30.98	EUR	14:47:13	ISE	00447517231TRLO0-1
59	30.98	EUR	14:47:24	ISE	00447517291TRLO0-1
50	30.98	EUR	14:47:26	ISE	00447517305TRLO0-1
8	30.98	EUR	14:47:26	ISE	00447517306TRLO0-1
68	30.98	EUR	14:47:30	ISE	00447517310TRLO0-1
73	30.98	EUR	14:47:31	ISE	00447517311TRLO0-1
100	30.99	EUR	14:48:07	ISE	00447517472TRLO0-1
2	30.99	EUR	14:48:07	ISE	00447517473TRLO0-1
75	30.99	EUR	14:48:07	ISE	00447517477TRLO0-1
250	30.99	EUR	14:48:29	ISE	00447517577TRLO0-1
69	30.99	EUR	14:48:29	ISE	00447517578TRLO0-1
170	30.99	EUR	14:48:29	ISE	00447517579TRLO0-1
125	30.99	EUR	14:48:29	ISE	00447517580TRLO0-1
222	31	EUR	14:50:18	ISE	00447518141TRLO0-1
129	31	EUR	14:50:18	ISE	00447518142TRLO0-1
201	31	EUR	14:50:18	ISE	00447518143TRLO0-1
123	30.97	EUR	14:50:49	ISE	00447518262TRLO0-1
64	30.97	EUR	14:51:09	ISE	00447518333TRLO0-1
6	30.96	EUR	14:51:39	ISE	00447518572TRLO0-1
121	30.96	EUR	14:51:39	ISE	00447518573TRLO0-1
64	30.95	EUR	14:52:03	ISE	00447518722TRLO0-1
116	30.95	EUR	14:52:32	ISE	00447518862TRLO0-1
131	30.95	EUR	14:52:56	ISE	00447518914TRLO0-1
192	30.99	EUR	14:53:58	ISE	00447519103TRLO0-1
47	30.99	EUR	14:53:58	ISE	00447519104TRLO0-1
227	30.98	EUR	14:54:53	ISE	00447519257TRLO0-1
66	30.97	EUR	14:55:15	ISE	00447519404TRLO0-1
96	30.99	EUR	14:56:37	ISE	00447519752TRLO0-1
39	30.99	EUR	14:56:37	ISE	00447519754TRLO0-1
53	30.99	EUR	14:56:38	ISE	00447519770TRLO0-1
90	31	EUR	14:57:58	ISE	00447519982TRLO0-1
170	31.01	EUR	14:58:53	ISE	00447520450TRLO0-1
3	31.01	EUR	14:58:53	ISE	00447520451TRLO0-1
40	31.01	EUR	14:58:54	ISE	00447520453TRLO0-1
100	31.01	EUR	14:59:01	ISE	00447520466TRLO0-1
71	31	EUR	14:59:07	ISE	00447520496TRLO0-1
250	30.99	EUR	14:59:08	ISE	00447520497TRLO0-1
33	30.99	EUR	14:59:08	ISE	00447520500TRLO0-1
254	30.99	EUR	14:59:08	ISE	00447520502TRLO0-1
72	30.99	EUR	14:59:08	ISE	00447520504TRLO0-1
61	30.98	EUR	14:59:22	ISE	00447520543TRLO0-1
437	30.98	EUR	15:00:55	ISE	00447520941TRLO0-1
76	30.98	EUR	15:00:59	ISE	00447520949TRLO0-1
276	30.99	EUR	15:02:05	ISE	00447521418TRLO0-1
86	30.99	EUR	15:02:05	ISE	00447521419TRLO0-1
439	31.01	EUR	15:03:54	ISE	00447521939TRLO0-1
117	31.01	EUR	15:03:55	ISE	00447521941TRLO0-1
129	31.01	EUR	15:04:05	ISE	00447521969TRLO0-1
66	31.01	EUR	15:05:16	ISE	00447522276TRLO0-1
320	31.01	EUR	15:06:03	ISE	00447522632TRLO0-1
215	31.01	EUR	15:06:03	ISE	00447522642TRLO0-1
94	31	EUR	15:07:05	ISE	00447522824TRLO0-1
120	31	EUR	15:07:05	ISE	00447522825TRLO0-1
42	31	EUR	15:07:05	ISE	00447522826TRLO0-1
91	31	EUR	15:07:05	ISE	00447522827TRLO0-1
11	31.02	EUR	15:08:44	ISE	00447523553TRLO0-1
59	31.02	EUR	15:08:44	ISE	00447523554TRLO0-1
60	31.02	EUR	15:08:47	ISE	00447523556TRLO0-1
52	31.02	EUR	15:08:47	ISE	00447523562TRLO0-1
148	31.02	EUR	15:09:08	ISE	00447523670TRLO0-1
124	31.01	EUR	15:09:08	ISE	00447523671TRLO0-1
9	31.01	EUR	15:10:04	ISE	00447523878TRLO0-1
246	31.01	EUR	15:10:04	ISE	00447523879TRLO0-1
97	31.01	EUR	15:10:04	ISE	00447523881TRLO0-1
102	31.01	EUR	15:10:04	ISE	00447523882TRLO0-1
8	31.02	EUR	15:10:37	ISE	00447524090TRLO0-1
403	31.03	EUR	15:12:06	ISE	00447524462TRLO0-1
250	31.03	EUR	15:12:06	ISE	00447524465TRLO0-1
63	31.03	EUR	15:12:06	ISE	00447524466TRLO0-1
297	31.02	EUR	15:13:17	ISE	00447524751TRLO0-1
177	31.02	EUR	15:13:28	ISE	00447524792TRLO0-1
315	31.01	EUR	15:14:51	ISE	00447525253TRLO0-1
142	31.01	EUR	15:14:51	ISE	00447525255TRLO0-1
63	31	EUR	15:15:02	ISE	00447525334TRLO0-1
5	31	EUR	15:15:02	ISE	00447525335TRLO0-1
284	30.99	EUR	15:16:16	ISE	00447525758TRLO0-1
170	30.99	EUR	15:16:20	ISE	00447525771TRLO0-1
128	30.99	EUR	15:16:42	ISE	00447525874TRLO0-1
58	30.99	EUR	15:16:53	ISE	00447525920TRLO0-1
77	30.99	EUR	15:16:53	ISE	00447525921TRLO0-1
64	30.98	EUR	15:17:03	ISE	00447525964TRLO0-1
100	31.03	EUR	15:19:12	ISE	00447526549TRLO0-1
1	31.03	EUR	15:19:12	ISE	00447526550TRLO0-1
39	31.03	EUR	15:19:13	ISE	00447526556TRLO0-1
206	31.05	EUR	15:20:27	ISE	00447526914TRLO0-1
200	31.05	EUR	15:20:27	ISE	00447526916TRLO0-1
59	31.05	EUR	15:20:35	ISE	00447526949TRLO0-1
478	31.04	EUR	15:20:48	ISE	00447527010TRLO0-1
208	31.04	EUR	15:20:48	ISE	00447527024TRLO0-1
147	31.04	EUR	15:20:48	ISE	00447527027TRLO0-1
125	31.03	EUR	15:21:12	ISE	00447527127TRLO0-1
6	31.03	EUR	15:21:27	ISE	00447527205TRLO0-1
107	31.03	EUR	15:21:36	ISE	00447527242TRLO0-1
5	31.03	EUR	15:22:29	ISE	00447527485TRLO0-1
99	31.03	EUR	15:22:45	ISE	00447527522TRLO0-1
250	31.03	EUR	15:23:14	ISE	00447527669TRLO0-1
22	31.03	EUR	15:23:14	ISE	00447527670TRLO0-1
148	31.02	EUR	15:24:06	ISE	00447527899TRLO0-1
52	31.02	EUR	15:24:06	ISE	00447527900TRLO0-1
13	31.02	EUR	15:24:06	ISE	00447527901TRLO0-1
68	31.01	EUR	15:24:13	ISE	00447527958TRLO0-1
200	31.03	EUR	15:25:58	ISE	00447528543TRLO0-1
69	31.04	EUR	15:26:02	ISE	00447528585TRLO0-1
76	31.06	EUR	15:26:43	ISE	00447528815TRLO0-1
73	31.06	EUR	15:26:43	ISE	00447528816TRLO0-1
68	31.06	EUR	15:27:03	ISE	00447529012TRLO0-1
213	31.08	EUR	15:27:35	ISE	00447529279TRLO0-1
66	31.08	EUR	15:27:35	ISE	00447529280TRLO0-1
96	31.08	EUR	15:27:36	ISE	00447529281TRLO0-1
43	31.08	EUR	15:27:36	ISE	00447529282TRLO0-1
65	31.1	EUR	15:27:51	ISE	00447529567TRLO0-1
65	31.09	EUR	15:28:04	ISE	00447529639TRLO0-1
20	31.1	EUR	15:28:10	ISE	00447529687TRLO0-1
31	31.1	EUR	15:29:06	ISE	00447529959TRLO0-1
218	31.1	EUR	15:29:06	ISE	00447529960TRLO0-1
65	31.09	EUR	15:29:07	ISE	00447529963TRLO0-1
117	31.08	EUR	15:29:50	ISE	00447530215TRLO0-1
54	31.08	EUR	15:29:51	ISE	00447530223TRLO0-1
119	31.09	EUR	15:30:30	ISE	00447530474TRLO0-1
61	31.1	EUR	15:31:52	ISE	00447531072TRLO0-1
265	31.09	EUR	15:31:54	ISE	00447531099TRLO0-1
65	31.08	EUR	15:32:11	ISE	00447531192TRLO0-1
66	31.07	EUR	15:32:44	ISE	00447531455TRLO0-1
31	31.11	EUR	15:34:18	ISE	00447531974TRLO0-1
15	31.11	EUR	15:34:18	ISE	00447531975TRLO0-1
38	31.11	EUR	15:34:19	ISE	00447531976TRLO0-1
400	31.11	EUR	15:53:12	ISE	00447539615TRLO0-1
2	31.11	EUR	15:53:12	ISE	00447539618TRLO0-1

 

END

 

 

POSCKQDKFBDDCKD