Transaction in Own Shares

RNS Number : 3007Q

CRH PLC

18 October 2019

 

18^th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17^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:			93,000
Highest price paid per share:			€31.86
Lowest price paid per share:			€31.43
Volume weighted average price paid:			€31.5871

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 51,054,391 of its ordinary shares in treasury which represents 6.05% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,335,947 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	31.5871	93,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
63	31.61	EUR	08:00:34	ISE	00448189664TRLO0-1
14	31.5	EUR	08:01:16	ISE	00448189880TRLO0-1
79	31.49	EUR	08:01:26	ISE	00448189934TRLO0-1
45	31.47	EUR	08:02:00	ISE	00448190160TRLO0-1
31	31.47	EUR	08:02:06	ISE	00448190211TRLO0-1
135	31.47	EUR	08:02:24	ISE	00448190313TRLO0-1
182	31.47	EUR	08:02:24	ISE	00448190314TRLO0-1
78	31.47	EUR	08:02:24	ISE	00448190315TRLO0-1
118	31.43	EUR	08:02:54	ISE	00448190481TRLO0-1
187	31.43	EUR	08:02:58	ISE	00448190497TRLO0-1
123	31.49	EUR	08:04:26	ISE	00448191043TRLO0-1
9	31.49	EUR	08:04:26	ISE	00448191044TRLO0-1
132	31.49	EUR	08:04:26	ISE	00448191047TRLO0-1
10	31.52	EUR	08:05:09	ISE	00448191358TRLO0-1
140	31.57	EUR	08:05:21	ISE	00448191437TRLO0-1
235	31.57	EUR	08:05:21	ISE	00448191439TRLO0-1
123	31.57	EUR	08:05:21	ISE	00448191440TRLO0-1
94	31.57	EUR	08:05:21	ISE	00448191441TRLO0-1
217	31.57	EUR	08:05:21	ISE	00448191442TRLO0-1
275	31.57	EUR	08:05:21	ISE	00448191443TRLO0-1
28	31.55	EUR	08:05:32	ISE	00448191520TRLO0-1
22	31.56	EUR	08:05:47	ISE	00448191590TRLO0-1
157	31.54	EUR	08:06:00	ISE	00448191739TRLO0-1
63	31.54	EUR	08:06:00	ISE	00448191740TRLO0-1
67	31.53	EUR	08:06:05	ISE	00448191790TRLO0-1
140	31.54	EUR	08:06:45	ISE	00448192091TRLO0-1
333	31.54	EUR	08:07:01	ISE	00448192169TRLO0-1
195	31.54	EUR	08:07:01	ISE	00448192170TRLO0-1
5	31.52	EUR	08:07:16	ISE	00448192230TRLO0-1
100	31.52	EUR	08:07:16	ISE	00448192231TRLO0-1
64	31.52	EUR	08:07:16	ISE	00448192236TRLO0-1
135	31.51	EUR	08:07:36	ISE	00448192313TRLO0-1
68	31.51	EUR	08:07:36	ISE	00448192316TRLO0-1
60	31.51	EUR	08:08:06	ISE	00448192472TRLO0-1
132	31.51	EUR	08:08:06	ISE	00448192473TRLO0-1
95	31.51	EUR	08:08:28	ISE	00448192567TRLO0-1
52	31.51	EUR	08:08:28	ISE	00448192568TRLO0-1
24	31.52	EUR	08:08:48	ISE	00448192639TRLO0-1
5	31.52	EUR	08:08:48	ISE	00448192640TRLO0-1
17	31.53	EUR	08:09:19	ISE	00448192779TRLO0-1
467	31.61	EUR	08:12:51	ISE	00448193605TRLO0-1
5	31.61	EUR	08:12:51	ISE	00448193608TRLO0-1
169	31.59	EUR	08:13:09	ISE	00448193693TRLO0-1
373	31.59	EUR	08:13:09	ISE	00448193694TRLO0-1
283	31.59	EUR	08:13:09	ISE	00448193695TRLO0-1
467	31.59	EUR	08:13:27	ISE	00448193818TRLO0-1
99	31.59	EUR	08:13:27	ISE	00448193819TRLO0-1
113	31.59	EUR	08:13:27	ISE	00448193820TRLO0-1
67	31.59	EUR	08:13:27	ISE	00448193821TRLO0-1
233	31.57	EUR	08:15:07	ISE	00448194154TRLO0-1
100	31.57	EUR	08:15:07	ISE	00448194155TRLO0-1
53	31.57	EUR	08:15:07	ISE	00448194156TRLO0-1
66	31.56	EUR	08:15:35	ISE	00448194258TRLO0-1
134	31.54	EUR	08:16:04	ISE	00448194380TRLO0-1
66	31.54	EUR	08:16:04	ISE	00448194381TRLO0-1
236	31.5	EUR	08:17:03	ISE	00448194627TRLO0-1
10	31.47	EUR	08:17:15	ISE	00448194671TRLO0-1
56	31.47	EUR	08:17:15	ISE	00448194672TRLO0-1
96	31.47	EUR	08:17:51	ISE	00448194867TRLO0-1
38	31.47	EUR	08:17:51	ISE	00448194868TRLO0-1
91	31.46	EUR	08:19:52	ISE	00448195396TRLO0-1
174	31.44	EUR	08:19:58	ISE	00448195409TRLO0-1
116	31.44	EUR	08:20:00	ISE	00448195414TRLO0-1
4	31.47	EUR	08:20:36	ISE	00448195615TRLO0-1
27	31.47	EUR	08:20:36	ISE	00448195616TRLO0-1
9	31.47	EUR	08:20:36	ISE	00448195617TRLO0-1
66	31.46	EUR	08:20:43	ISE	00448195631TRLO0-1
46	31.51	EUR	08:21:55	ISE	00448196062TRLO0-1
75	31.51	EUR	08:21:55	ISE	00448196063TRLO0-1
250	31.53	EUR	08:22:26	ISE	00448196289TRLO0-1
242	31.52	EUR	08:22:50	ISE	00448196386TRLO0-1
299	31.52	EUR	08:22:50	ISE	00448196387TRLO0-1
192	31.52	EUR	08:22:50	ISE	00448196388TRLO0-1
116	31.51	EUR	08:23:07	ISE	00448196452TRLO0-1
63	31.51	EUR	08:23:07	ISE	00448196454TRLO0-1
250	31.51	EUR	08:24:44	ISE	00448196923TRLO0-1
260	31.51	EUR	08:24:44	ISE	00448196924TRLO0-1
327	31.51	EUR	08:24:45	ISE	00448196926TRLO0-1
225	31.53	EUR	08:27:26	ISE	00448197564TRLO0-1
122	31.53	EUR	08:27:26	ISE	00448197565TRLO0-1
376	31.53	EUR	08:27:44	ISE	00448197622TRLO0-1
39	31.53	EUR	08:27:44	ISE	00448197623TRLO0-1
271	31.53	EUR	08:28:01	ISE	00448197739TRLO0-1
90	31.53	EUR	08:28:04	ISE	00448197759TRLO0-1
274	31.54	EUR	08:30:03	ISE	00448198181TRLO0-1
88	31.54	EUR	08:30:03	ISE	00448198182TRLO0-1
132	31.55	EUR	08:30:55	ISE	00448198431TRLO0-1
229	31.55	EUR	08:30:55	ISE	00448198432TRLO0-1
62	31.55	EUR	08:31:09	ISE	00448198515TRLO0-1
250	31.55	EUR	08:32:02	ISE	00448198831TRLO0-1
138	31.54	EUR	08:32:26	ISE	00448198912TRLO0-1
103	31.54	EUR	08:32:26	ISE	00448198915TRLO0-1
125	31.54	EUR	08:32:53	ISE	00448199076TRLO0-1
565	31.53	EUR	08:34:23	ISE	00448199468TRLO0-1
120	31.56	EUR	08:35:59	ISE	00448199844TRLO0-1
105	31.56	EUR	08:35:59	ISE	00448199846TRLO0-1
105	31.56	EUR	08:35:59	ISE	00448199847TRLO0-1
155	31.54	EUR	08:36:29	ISE	00448200022TRLO0-1
82	31.54	EUR	08:36:29	ISE	00448200023TRLO0-1
100	31.54	EUR	08:36:29	ISE	00448200024TRLO0-1
63	31.54	EUR	08:36:29	ISE	00448200027TRLO0-1
274	31.57	EUR	08:40:14	ISE	00448200984TRLO0-1
130	31.59	EUR	08:42:26	ISE	00448201517TRLO0-1
118	31.57	EUR	08:43:28	ISE	00448201752TRLO0-1
115	31.57	EUR	08:43:28	ISE	00448201753TRLO0-1
86	31.58	EUR	08:45:28	ISE	00448202288TRLO0-1
76	31.58	EUR	08:46:00	ISE	00448202356TRLO0-1
80	31.58	EUR	08:46:01	ISE	00448202363TRLO0-1
18	31.57	EUR	08:46:04	ISE	00448202371TRLO0-1
219	31.57	EUR	08:46:04	ISE	00448202374TRLO0-1
122	31.57	EUR	08:46:04	ISE	00448202376TRLO0-1
65	31.55	EUR	08:46:22	ISE	00448202469TRLO0-1
38	31.57	EUR	08:48:29	ISE	00448202953TRLO0-1
322	31.57	EUR	08:48:29	ISE	00448202954TRLO0-1
76	31.57	EUR	08:48:29	ISE	00448202955TRLO0-1
239	31.57	EUR	08:51:20	ISE	00448203658TRLO0-1
136	31.57	EUR	08:51:20	ISE	00448203659TRLO0-1
299	31.57	EUR	08:51:30	ISE	00448203698TRLO0-1
85	31.57	EUR	08:51:31	ISE	00448203701TRLO0-1
122	31.56	EUR	08:52:03	ISE	00448203873TRLO0-1
235	31.55	EUR	08:53:19	ISE	00448204169TRLO0-1
86	31.55	EUR	08:53:19	ISE	00448204171TRLO0-1
63	31.52	EUR	08:53:49	ISE	00448204284TRLO0-1
63	31.5	EUR	08:54:07	ISE	00448204327TRLO0-1
238	31.54	EUR	08:56:38	ISE	00448204868TRLO0-1
256	31.54	EUR	08:56:38	ISE	00448204869TRLO0-1
267	31.53	EUR	08:58:46	ISE	00448205386TRLO0-1
124	31.53	EUR	08:58:46	ISE	00448205387TRLO0-1
203	31.51	EUR	08:59:56	ISE	00448205648TRLO0-1
2	31.51	EUR	09:00:38	ISE	00448205986TRLO0-1
126	31.51	EUR	09:00:38	ISE	00448205987TRLO0-1
67	31.51	EUR	09:00:38	ISE	00448205988TRLO0-1
43	31.49	EUR	09:01:01	ISE	00448206109TRLO0-1
21	31.49	EUR	09:01:01	ISE	00448206110TRLO0-1
63	31.48	EUR	09:01:14	ISE	00448206173TRLO0-1
63	31.46	EUR	09:01:29	ISE	00448206389TRLO0-1
338	31.48	EUR	09:02:45	ISE	00448206781TRLO0-1
336	31.49	EUR	09:03:28	ISE	00448206946TRLO0-1
133	31.49	EUR	09:03:29	ISE	00448206951TRLO0-1
76	31.49	EUR	09:03:29	ISE	00448206958TRLO0-1
42	31.49	EUR	09:04:05	ISE	00448207103TRLO0-1
221	31.49	EUR	09:04:05	ISE	00448207105TRLO0-1
100	31.49	EUR	09:04:05	ISE	00448207107TRLO0-1
139	31.52	EUR	09:05:33	ISE	00448207493TRLO0-1
74	31.52	EUR	09:05:48	ISE	00448207580TRLO0-1
111	31.54	EUR	09:06:48	ISE	00448207797TRLO0-1
109	31.54	EUR	09:07:11	ISE	00448207907TRLO0-1
174	31.54	EUR	09:07:12	ISE	00448207922TRLO0-1
297	31.53	EUR	09:07:14	ISE	00448207939TRLO0-1
250	31.53	EUR	09:07:14	ISE	00448207942TRLO0-1
200	31.53	EUR	09:07:14	ISE	00448207943TRLO0-1
13	31.53	EUR	09:07:14	ISE	00448207944TRLO0-1
109	31.53	EUR	09:07:14	ISE	00448207945TRLO0-1
559	31.56	EUR	09:10:42	ISE	00448209039TRLO0-1
499	31.56	EUR	09:10:45	ISE	00448209048TRLO0-1
86	31.56	EUR	09:10:46	ISE	00448209049TRLO0-1
177	31.54	EUR	09:12:01	ISE	00448209496TRLO0-1
55	31.54	EUR	09:12:01	ISE	00448209497TRLO0-1
79	31.54	EUR	09:12:01	ISE	00448209498TRLO0-1
536	31.56	EUR	09:15:53	ISE	00448210493TRLO0-1
19	31.56	EUR	09:15:53	ISE	00448210495TRLO0-1
344	31.56	EUR	09:15:53	ISE	00448210496TRLO0-1
156	31.55	EUR	09:16:15	ISE	00448210620TRLO0-1
64	31.53	EUR	09:17:17	ISE	00448211032TRLO0-1
130	31.54	EUR	09:24:49	ISE	00448212941TRLO0-1
78	31.54	EUR	09:25:26	ISE	00448213098TRLO0-1
117	31.53	EUR	09:25:41	ISE	00448213221TRLO0-1
151	31.53	EUR	09:26:58	ISE	00448213555TRLO0-1
241	31.53	EUR	09:27:21	ISE	00448213715TRLO0-1
63	31.52	EUR	09:28:10	ISE	00448213948TRLO0-1
69	31.52	EUR	09:28:10	ISE	00448213949TRLO0-1
485	31.52	EUR	09:31:52	ISE	00448215005TRLO0-1
263	31.52	EUR	09:31:53	ISE	00448215006TRLO0-1
126	31.53	EUR	09:32:21	ISE	00448215139TRLO0-1
109	31.54	EUR	09:33:36	ISE	00448215409TRLO0-1
19	31.54	EUR	09:33:36	ISE	00448215410TRLO0-1
67	31.54	EUR	09:33:36	ISE	00448215411TRLO0-1
69	31.54	EUR	09:33:36	ISE	00448215412TRLO0-1
166	31.54	EUR	09:35:16	ISE	00448215772TRLO0-1
4	31.54	EUR	09:36:11	ISE	00448216084TRLO0-1
368	31.54	EUR	09:36:11	ISE	00448216085TRLO0-1
63	31.53	EUR	09:36:45	ISE	00448216239TRLO0-1
125	31.53	EUR	09:37:38	ISE	00448216373TRLO0-1
101	31.56	EUR	09:38:03	ISE	00448216652TRLO0-1
65	31.57	EUR	09:38:42	ISE	00448216962TRLO0-1
125	31.59	EUR	09:39:18	ISE	00448217274TRLO0-1
59	31.59	EUR	09:39:20	ISE	00448217301TRLO0-1
196	31.59	EUR	09:39:27	ISE	00448217402TRLO0-1
170	31.59	EUR	09:39:33	ISE	00448217444TRLO0-1
78	31.59	EUR	09:39:37	ISE	00448217512TRLO0-1
62	31.58	EUR	09:40:02	ISE	00448217711TRLO0-1
260	31.58	EUR	09:46:25	ISE	00448219199TRLO0-1
169	31.58	EUR	09:46:25	ISE	00448219207TRLO0-1
186	31.6	EUR	09:47:45	ISE	00448219611TRLO0-1
63	31.6	EUR	09:48:16	ISE	00448219695TRLO0-1
135	31.6	EUR	09:50:34	ISE	00448220230TRLO0-1
211	31.6	EUR	09:50:36	ISE	00448220247TRLO0-1
307	31.6	EUR	09:53:16	ISE	00448220896TRLO0-1
135	31.6	EUR	09:53:51	ISE	00448221011TRLO0-1
70	31.59	EUR	09:54:32	ISE	00448221180TRLO0-1
53	31.59	EUR	09:54:32	ISE	00448221185TRLO0-1
127	31.58	EUR	09:55:27	ISE	00448221416TRLO0-1
248	31.57	EUR	09:57:41	ISE	00448221791TRLO0-1
63	31.56	EUR	09:57:59	ISE	00448221831TRLO0-1
120	31.56	EUR	09:59:08	ISE	00448222016TRLO0-1
63	31.56	EUR	09:59:08	ISE	00448222022TRLO0-1
88	31.55	EUR	10:00:02	ISE	00448222186TRLO0-1
32	31.55	EUR	10:00:02	ISE	00448222188TRLO0-1
64	31.52	EUR	10:00:53	ISE	00448222401TRLO0-1
63	31.5	EUR	10:01:26	ISE	00448222573TRLO0-1
64	31.51	EUR	10:01:59	ISE	00448222678TRLO0-1
230	31.53	EUR	10:05:19	ISE	00448223352TRLO0-1
51	31.53	EUR	10:05:19	ISE	00448223353TRLO0-1
68	31.53	EUR	10:05:34	ISE	00448223399TRLO0-1
165	31.54	EUR	10:07:41	ISE	00448223915TRLO0-1
100	31.54	EUR	10:07:41	ISE	00448223934TRLO0-1
83	31.54	EUR	10:07:41	ISE	00448223937TRLO0-1
129	31.54	EUR	10:08:52	ISE	00448224237TRLO0-1
64	31.53	EUR	10:09:11	ISE	00448224293TRLO0-1
123	31.52	EUR	10:10:21	ISE	00448224542TRLO0-1
263	31.52	EUR	10:12:33	ISE	00448224975TRLO0-1
7	31.51	EUR	10:13:03	ISE	00448225113TRLO0-1
44	31.51	EUR	10:13:03	ISE	00448225117TRLO0-1
13	31.51	EUR	10:13:03	ISE	00448225121TRLO0-1
119	31.5	EUR	10:14:01	ISE	00448225379TRLO0-1
17	31.49	EUR	10:15:35	ISE	00448225762TRLO0-1
107	31.49	EUR	10:15:35	ISE	00448225763TRLO0-1
93	31.49	EUR	10:15:52	ISE	00448225811TRLO0-1
65	31.49	EUR	10:15:52	ISE	00448225813TRLO0-1
127	31.48	EUR	10:17:00	ISE	00448226094TRLO0-1
89	31.48	EUR	10:17:00	ISE	00448226095TRLO0-1
63	31.46	EUR	10:17:18	ISE	00448226183TRLO0-1
17	31.45	EUR	10:17:43	ISE	00448226261TRLO0-1
47	31.45	EUR	10:17:43	ISE	00448226265TRLO0-1
133	31.48	EUR	10:20:42	ISE	00448226885TRLO0-1
162	31.48	EUR	10:20:44	ISE	00448226894TRLO0-1
95	31.48	EUR	10:20:51	ISE	00448226917TRLO0-1
263	31.47	EUR	10:21:13	ISE	00448226984TRLO0-1
64	31.47	EUR	10:21:13	ISE	00448226985TRLO0-1
209	31.48	EUR	10:22:29	ISE	00448227269TRLO0-1
162	31.47	EUR	10:23:21	ISE	00448227395TRLO0-1
63	31.46	EUR	10:23:32	ISE	00448227420TRLO0-1
64	31.45	EUR	10:23:48	ISE	00448227456TRLO0-1
75	31.43	EUR	10:24:32	ISE	00448227579TRLO0-1
176	31.48	EUR	10:26:13	ISE	00448227934TRLO0-1
76	31.48	EUR	10:26:13	ISE	00448227936TRLO0-1
245	31.48	EUR	10:26:13	ISE	00448227938TRLO0-1
63	31.48	EUR	10:26:17	ISE	00448227959TRLO0-1
64	31.48	EUR	10:26:36	ISE	00448228079TRLO0-1
66	31.48	EUR	10:26:44	ISE	00448228093TRLO0-1
104	31.51	EUR	10:27:19	ISE	00448228283TRLO0-1
171	31.56	EUR	10:28:21	ISE	00448228882TRLO0-1
77	31.56	EUR	10:28:21	ISE	00448228886TRLO0-1
72	31.61	EUR	10:28:43	ISE	00448229188TRLO0-1
64	31.62	EUR	10:28:59	ISE	00448229344TRLO0-1
65	31.63	EUR	10:29:15	ISE	00448229394TRLO0-1
108	31.6	EUR	10:29:53	ISE	00448229540TRLO0-1
21	31.6	EUR	10:29:53	ISE	00448229541TRLO0-1
63	31.59	EUR	10:30:14	ISE	00448229627TRLO0-1
64	31.56	EUR	10:30:38	ISE	00448229762TRLO0-1
71	31.6	EUR	10:31:02	ISE	00448229951TRLO0-1
64	31.61	EUR	10:31:23	ISE	00448230099TRLO0-1
63	31.61	EUR	10:31:52	ISE	00448230344TRLO0-1
64	31.63	EUR	10:32:16	ISE	00448230630TRLO0-1
144	31.75	EUR	10:34:29	ISE	00448232004TRLO0-1
157	31.8	EUR	10:35:33	ISE	00448232722TRLO0-1
63	31.83	EUR	10:36:28	ISE	00448233467TRLO0-1
63	31.82	EUR	10:37:03	ISE	00448233707TRLO0-1
63	31.84	EUR	10:40:16	ISE	00448235927TRLO0-1
63	31.85	EUR	10:41:46	ISE	00448237100TRLO0-1
63	31.79	EUR	10:43:56	ISE	00448238137TRLO0-1
63	31.77	EUR	10:44:41	ISE	00448238321TRLO0-1
106	31.78	EUR	10:47:31	ISE	00448239677TRLO0-1
5	31.72	EUR	10:48:01	ISE	00448239855TRLO0-1
58	31.72	EUR	10:48:01	ISE	00448239856TRLO0-1
77	31.75	EUR	10:50:11	ISE	00448240724TRLO0-1
79	31.73	EUR	10:50:18	ISE	00448240817TRLO0-1
112	31.74	EUR	10:51:08	ISE	00448241109TRLO0-1
112	31.75	EUR	10:52:45	ISE	00448241732TRLO0-1
122	31.75	EUR	10:53:17	ISE	00448241991TRLO0-1
195	31.82	EUR	10:54:51	ISE	00448242609TRLO0-1
152	31.82	EUR	10:54:51	ISE	00448242610TRLO0-1
64	31.8	EUR	10:55:22	ISE	00448242817TRLO0-1
63	31.78	EUR	10:55:50	ISE	00448242979TRLO0-1
19	31.8	EUR	10:59:44	ISE	00448244470TRLO0-1
44	31.8	EUR	10:59:44	ISE	00448244472TRLO0-1
63	31.8	EUR	11:02:29	ISE	00448245829TRLO0-1
63	31.79	EUR	11:02:50	ISE	00448246007TRLO0-1
12	31.74	EUR	11:03:39	ISE	00448246481TRLO0-1
72	31.8	EUR	11:03:58	ISE	00448246664TRLO0-1
133	31.8	EUR	11:13:30	ISE	00448249594TRLO0-1
62	31.86	EUR	11:18:10	ISE	00448250977TRLO0-1
62	31.86	EUR	11:20:32	ISE	00448251439TRLO0-1
62	31.86	EUR	11:21:28	ISE	00448251748TRLO0-1
106	31.82	EUR	11:24:47	ISE	00448252629TRLO0-1
62	31.85	EUR	11:26:21	ISE	00448253216TRLO0-1
62	31.83	EUR	11:30:04	ISE	00448254120TRLO0-1
62	31.76	EUR	11:34:24	ISE	00448255194TRLO0-1
62	31.79	EUR	11:37:03	ISE	00448255795TRLO0-1
114	31.81	EUR	11:41:42	ISE	00448256764TRLO0-1
62	31.79	EUR	11:43:15	ISE	00448257052TRLO0-1
63	31.81	EUR	11:47:15	ISE	00448257849TRLO0-1
63	31.8	EUR	11:48:25	ISE	00448258110TRLO0-1
63	31.8	EUR	11:49:07	ISE	00448258292TRLO0-1
63	31.79	EUR	11:50:25	ISE	00448258471TRLO0-1
26	31.78	EUR	11:51:10	ISE	00448258662TRLO0-1
36	31.78	EUR	11:51:10	ISE	00448258663TRLO0-1
135	31.77	EUR	11:54:12	ISE	00448259303TRLO0-1
123	31.78	EUR	11:55:59	ISE	00448259712TRLO0-1
200	31.81	EUR	11:58:17	ISE	00448260147TRLO0-1
63	31.8	EUR	12:01:26	ISE	00448260938TRLO0-1
63	31.79	EUR	12:02:11	ISE	00448261134TRLO0-1
63	31.76	EUR	12:03:21	ISE	00448261410TRLO0-1
63	31.74	EUR	12:04:12	ISE	00448261650TRLO0-1
63	31.69	EUR	12:05:15	ISE	00448262115TRLO0-1
87	31.69	EUR	12:07:00	ISE	00448262827TRLO0-1
35	31.68	EUR	12:08:30	ISE	00448263124TRLO0-1
82	31.68	EUR	12:08:30	ISE	00448263125TRLO0-1
63	31.67	EUR	12:09:49	ISE	00448263389TRLO0-1
27	31.66	EUR	12:10:40	ISE	00448263595TRLO0-1
22	31.66	EUR	12:10:40	ISE	00448263599TRLO0-1
15	31.66	EUR	12:10:40	ISE	00448263600TRLO0-1
118	31.67	EUR	12:12:08	ISE	00448263820TRLO0-1
31	31.66	EUR	12:12:53	ISE	00448263940TRLO0-1
91	31.66	EUR	12:12:53	ISE	00448263941TRLO0-1
63	31.66	EUR	12:13:30	ISE	00448264018TRLO0-1
274	31.69	EUR	12:16:01	ISE	00448264574TRLO0-1
91	31.69	EUR	12:16:05	ISE	00448264591TRLO0-1
45	31.71	EUR	12:17:20	ISE	00448264776TRLO0-1
27	31.71	EUR	12:17:20	ISE	00448264777TRLO0-1
98	31.71	EUR	12:17:20	ISE	00448264778TRLO0-1
210	31.74	EUR	12:19:13	ISE	00448265170TRLO0-1
46	31.76	EUR	12:20:26	ISE	00448265428TRLO0-1
124	31.76	EUR	12:20:26	ISE	00448265429TRLO0-1
76	31.75	EUR	12:25:39	ISE	00448266376TRLO0-1
137	31.75	EUR	12:25:39	ISE	00448266380TRLO0-1
102	31.75	EUR	12:25:39	ISE	00448266396TRLO0-1
165	31.75	EUR	12:30:54	ISE	00448267545TRLO0-1
48	31.75	EUR	12:30:54	ISE	00448267546TRLO0-1
135	31.75	EUR	12:30:54	ISE	00448267547TRLO0-1
63	31.73	EUR	12:31:54	ISE	00448267707TRLO0-1
63	31.73	EUR	12:33:30	ISE	00448267991TRLO0-1
114	31.75	EUR	12:36:07	ISE	00448268448TRLO0-1
63	31.74	EUR	12:37:51	ISE	00448268727TRLO0-1
63	31.74	EUR	12:39:28	ISE	00448269049TRLO0-1
63	31.75	EUR	12:39:58	ISE	00448269107TRLO0-1
60	31.74	EUR	12:42:20	ISE	00448269897TRLO0-1
3	31.74	EUR	12:42:20	ISE	00448269899TRLO0-1
63	31.73	EUR	12:42:36	ISE	00448269998TRLO0-1
97	31.77	EUR	12:49:18	ISE	00448271635TRLO0-1
56	31.77	EUR	12:49:19	ISE	00448271649TRLO0-1
74	31.77	EUR	12:49:43	ISE	00448271720TRLO0-1
23	31.77	EUR	12:49:44	ISE	00448271730TRLO0-1
22	31.77	EUR	12:49:44	ISE	00448271732TRLO0-1
200	31.76	EUR	12:50:12	ISE	00448271992TRLO0-1
28	31.76	EUR	12:50:12	ISE	00448271993TRLO0-1
19	31.76	EUR	12:50:47	ISE	00448272139TRLO0-1
82	31.76	EUR	12:50:57	ISE	00448272157TRLO0-1
305	31.76	EUR	12:51:54	ISE	00448272321TRLO0-1
65	31.76	EUR	12:51:54	ISE	00448272322TRLO0-1
63	31.75	EUR	12:53:19	ISE	00448272591TRLO0-1
63	31.74	EUR	12:53:50	ISE	00448272763TRLO0-1
152	31.75	EUR	12:59:49	ISE	00448273809TRLO0-1
117	31.75	EUR	12:59:49	ISE	00448273810TRLO0-1
116	31.75	EUR	12:59:56	ISE	00448273836TRLO0-1
64	31.71	EUR	13:00:30	ISE	00448274235TRLO0-1
118	31.73	EUR	13:02:11	ISE	00448274589TRLO0-1
135	31.72	EUR	13:05:10	ISE	00448275226TRLO0-1
104	31.72	EUR	13:05:11	ISE	00448275228TRLO0-1
64	31.72	EUR	13:06:11	ISE	00448275463TRLO0-1
37	31.71	EUR	13:06:22	ISE	00448275520TRLO0-1
27	31.71	EUR	13:06:22	ISE	00448275523TRLO0-1
64	31.7	EUR	13:07:06	ISE	00448275747TRLO0-1
63	31.67	EUR	13:07:46	ISE	00448276022TRLO0-1
88	31.7	EUR	13:09:28	ISE	00448276364TRLO0-1
85	31.7	EUR	13:10:01	ISE	00448276471TRLO0-1
64	31.69	EUR	13:10:19	ISE	00448276554TRLO0-1
64	31.68	EUR	13:11:20	ISE	00448276797TRLO0-1
63	31.65	EUR	13:11:46	ISE	00448277073TRLO0-1
117	31.66	EUR	13:13:41	ISE	00448277404TRLO0-1
77	31.66	EUR	13:13:41	ISE	00448277405TRLO0-1
64	31.66	EUR	13:14:21	ISE	00448277533TRLO0-1
63	31.65	EUR	13:14:49	ISE	00448277598TRLO0-1
250	31.64	EUR	13:16:00	ISE	00448277854TRLO0-1
317	31.64	EUR	13:16:00	ISE	00448277858TRLO0-1
250	31.64	EUR	13:16:00	ISE	00448277860TRLO0-1
567	31.64	EUR	13:16:00	ISE	00448277863TRLO0-1
289	31.64	EUR	13:16:00	ISE	00448277867TRLO0-1
95	31.64	EUR	13:16:00	ISE	00448277871TRLO0-1
472	31.64	EUR	13:16:00	ISE	00448277872TRLO0-1
260	31.64	EUR	13:16:00	ISE	00448277874TRLO0-1
173	31.66	EUR	13:17:39	ISE	00448278211TRLO0-1
133	31.66	EUR	13:17:39	ISE	00448278212TRLO0-1
183	31.68	EUR	13:18:51	ISE	00448278493TRLO0-1
63	31.68	EUR	13:18:52	ISE	00448278505TRLO0-1
213	31.69	EUR	13:22:16	ISE	00448279239TRLO0-1
149	31.69	EUR	13:22:16	ISE	00448279242TRLO0-1
87	31.69	EUR	13:22:18	ISE	00448279255TRLO0-1
5	31.7	EUR	13:23:32	ISE	00448279551TRLO0-1
93	31.7	EUR	13:23:34	ISE	00448279563TRLO0-1
21	31.7	EUR	13:23:34	ISE	00448279564TRLO0-1
63	31.67	EUR	13:24:24	ISE	00448279714TRLO0-1
117	31.67	EUR	13:25:33	ISE	00448279938TRLO0-1
283	31.72	EUR	13:29:15	ISE	00448280643TRLO0-1
119	31.72	EUR	13:29:15	ISE	00448280646TRLO0-1
118	31.72	EUR	13:29:57	ISE	00448280842TRLO0-1
211	31.72	EUR	13:32:23	ISE	00448281681TRLO0-1
248	31.72	EUR	13:33:15	ISE	00448282205TRLO0-1
126	31.72	EUR	13:34:16	ISE	00448282423TRLO0-1
86	31.72	EUR	13:35:34	ISE	00448282683TRLO0-1
49	31.72	EUR	13:35:34	ISE	00448282684TRLO0-1
107	31.72	EUR	13:35:34	ISE	00448282685TRLO0-1
42	31.71	EUR	13:36:01	ISE	00448282824TRLO0-1
23	31.71	EUR	13:36:01	ISE	00448282826TRLO0-1
127	31.7	EUR	13:36:55	ISE	00448283036TRLO0-1
239	31.7	EUR	13:39:18	ISE	00448283669TRLO0-1
48	31.7	EUR	13:39:18	ISE	00448283671TRLO0-1
38	31.7	EUR	13:39:18	ISE	00448283672TRLO0-1
63	31.7	EUR	13:40:04	ISE	00448283821TRLO0-1
63	31.72	EUR	13:40:10	ISE	00448283906TRLO0-1
63	31.72	EUR	13:40:50	ISE	00448284029TRLO0-1
93	31.75	EUR	13:43:00	ISE	00448284508TRLO0-1
131	31.75	EUR	13:43:02	ISE	00448284529TRLO0-1
64	31.74	EUR	13:43:42	ISE	00448284691TRLO0-1
121	31.74	EUR	13:44:33	ISE	00448284826TRLO0-1
214	31.73	EUR	13:47:52	ISE	00448285532TRLO0-1
74	31.73	EUR	13:47:52	ISE	00448285533TRLO0-1
227	31.75	EUR	13:50:32	ISE	00448286128TRLO0-1
63	31.74	EUR	13:52:25	ISE	00448286529TRLO0-1
71	31.75	EUR	13:54:14	ISE	00448286949TRLO0-1
153	31.75	EUR	13:54:22	ISE	00448287006TRLO0-1
74	31.75	EUR	13:54:24	ISE	00448287019TRLO0-1
123	31.75	EUR	13:55:26	ISE	00448287232TRLO0-1
66	31.75	EUR	13:55:45	ISE	00448287278TRLO0-1
128	31.73	EUR	13:56:16	ISE	00448287403TRLO0-1
63	31.72	EUR	13:56:57	ISE	00448287574TRLO0-1
64	31.71	EUR	13:57:35	ISE	00448287860TRLO0-1
82	31.72	EUR	14:00:04	ISE	00448288506TRLO0-1
223	31.71	EUR	14:00:35	ISE	00448288605TRLO0-1
161	31.74	EUR	14:01:25	ISE	00448288957TRLO0-1
226	31.74	EUR	14:03:59	ISE	00448289528TRLO0-1
79	31.74	EUR	14:03:59	ISE	00448289530TRLO0-1
122	31.75	EUR	14:05:38	ISE	00448289825TRLO0-1
34	31.75	EUR	14:07:20	ISE	00448290219TRLO0-1
111	31.75	EUR	14:07:20	ISE	00448290220TRLO0-1
62	31.75	EUR	14:08:21	ISE	00448290428TRLO0-1
63	31.74	EUR	14:09:00	ISE	00448290532TRLO0-1
64	31.73	EUR	14:10:02	ISE	00448290774TRLO0-1
196	31.74	EUR	14:12:39	ISE	00448291387TRLO0-1
75	31.73	EUR	14:14:29	ISE	00448291744TRLO0-1
85	31.73	EUR	14:15:05	ISE	00448291954TRLO0-1
63	31.73	EUR	14:15:35	ISE	00448292056TRLO0-1
63	31.72	EUR	14:16:15	ISE	00448292225TRLO0-1
7	31.68	EUR	14:20:12	ISE	00448293246TRLO0-1
190	31.68	EUR	14:20:12	ISE	00448293247TRLO0-1
31	31.68	EUR	14:20:12	ISE	00448293248TRLO0-1
85	31.68	EUR	14:20:12	ISE	00448293250TRLO0-1
118	31.67	EUR	14:21:53	ISE	00448293590TRLO0-1
71	31.67	EUR	14:22:45	ISE	00448293846TRLO0-1
46	31.67	EUR	14:22:45	ISE	00448293847TRLO0-1
6	31.64	EUR	14:24:18	ISE	00448294597TRLO0-1
112	31.64	EUR	14:24:18	ISE	00448294598TRLO0-1
64	31.62	EUR	14:24:37	ISE	00448294714TRLO0-1
63	31.62	EUR	14:25:07	ISE	00448294827TRLO0-1
64	31.62	EUR	14:26:00	ISE	00448295135TRLO0-1
63	31.65	EUR	14:27:16	ISE	00448295497TRLO0-1
60	31.65	EUR	14:27:20	ISE	00448295503TRLO0-1
59	31.65	EUR	14:27:35	ISE	00448295583TRLO0-1
91	31.64	EUR	14:28:07	ISE	00448295761TRLO0-1
9	31.64	EUR	14:28:13	ISE	00448295777TRLO0-1
6	31.64	EUR	14:28:13	ISE	00448295778TRLO0-1
3	31.64	EUR	14:28:13	ISE	00448295780TRLO0-1
5	31.64	EUR	14:28:13	ISE	00448295781TRLO0-1
67	31.63	EUR	14:28:44	ISE	00448295924TRLO0-1
118	31.61	EUR	14:29:30	ISE	00448296137TRLO0-1
68	31.61	EUR	14:29:31	ISE	00448296141TRLO0-1
83	31.6	EUR	14:29:59	ISE	00448296292TRLO0-1
70	31.58	EUR	14:30:09	ISE	00448296468TRLO0-1
66	31.58	EUR	14:30:09	ISE	00448296469TRLO0-1
154	31.6	EUR	14:31:15	ISE	00448297055TRLO0-1
6	31.6	EUR	14:31:15	ISE	00448297057TRLO0-1
73	31.6	EUR	14:31:15	ISE	00448297058TRLO0-1
151	31.6	EUR	14:31:15	ISE	00448297059TRLO0-1
70	31.62	EUR	14:32:59	ISE	00448297876TRLO0-1
50	31.62	EUR	14:33:00	ISE	00448297882TRLO0-1
82	31.61	EUR	14:33:07	ISE	00448298008TRLO0-1
63	31.6	EUR	14:33:22	ISE	00448298167TRLO0-1
139	31.64	EUR	14:33:57	ISE	00448298490TRLO0-1
192	31.64	EUR	14:33:57	ISE	00448298495TRLO0-1
149	31.64	EUR	14:35:20	ISE	00448299198TRLO0-1
115	31.64	EUR	14:35:27	ISE	00448299254TRLO0-1
386	31.63	EUR	14:35:37	ISE	00448299378TRLO0-1
122	31.61	EUR	14:36:02	ISE	00448299635TRLO0-1
6	31.61	EUR	14:36:02	ISE	00448299637TRLO0-1
7	31.61	EUR	14:36:03	ISE	00448299646TRLO0-1
65	31.61	EUR	14:36:03	ISE	00448299647TRLO0-1
327	31.64	EUR	14:37:15	ISE	00448300322TRLO0-1
147	31.64	EUR	14:37:29	ISE	00448300397TRLO0-1
257	31.65	EUR	14:38:19	ISE	00448300771TRLO0-1
128	31.65	EUR	14:38:38	ISE	00448300981TRLO0-1
128	31.64	EUR	14:39:05	ISE	00448301198TRLO0-1
67	31.63	EUR	14:39:19	ISE	00448301328TRLO0-1
67	31.61	EUR	14:39:29	ISE	00448301435TRLO0-1
219	31.64	EUR	14:40:39	ISE	00448301956TRLO0-1
145	31.64	EUR	14:40:47	ISE	00448301993TRLO0-1
212	31.64	EUR	14:41:36	ISE	00448302435TRLO0-1
70	31.64	EUR	14:41:36	ISE	00448302437TRLO0-1
227	31.65	EUR	14:42:25	ISE	00448302954TRLO0-1
65	31.63	EUR	14:42:49	ISE	00448303204TRLO0-1
15	31.63	EUR	14:42:58	ISE	00448303305TRLO0-1
50	31.63	EUR	14:42:58	ISE	00448303306TRLO0-1
231	31.61	EUR	14:43:56	ISE	00448303891TRLO0-1
65	31.61	EUR	14:44:00	ISE	00448303915TRLO0-1
65	31.6	EUR	14:44:12	ISE	00448304157TRLO0-1
64	31.6	EUR	14:44:27	ISE	00448304277TRLO0-1
121	31.62	EUR	14:44:51	ISE	00448304584TRLO0-1
65	31.62	EUR	14:45:13	ISE	00448304884TRLO0-1
116	31.62	EUR	14:45:31	ISE	00448305034TRLO0-1
63	31.62	EUR	14:45:47	ISE	00448305208TRLO0-1
38	31.62	EUR	14:46:21	ISE	00448305595TRLO0-1
11	31.62	EUR	14:46:22	ISE	00448305598TRLO0-1
16	31.63	EUR	14:47:01	ISE	00448306059TRLO0-1
58	31.62	EUR	14:47:17	ISE	00448306315TRLO0-1
79	31.63	EUR	14:47:41	ISE	00448306617TRLO0-1
19	31.63	EUR	14:47:42	ISE	00448306629TRLO0-1
16	31.63	EUR	14:47:42	ISE	00448306630TRLO0-1
243	31.62	EUR	14:48:04	ISE	00448306902TRLO0-1
206	31.62	EUR	14:48:04	ISE	00448306903TRLO0-1
10	31.62	EUR	14:48:41	ISE	00448307347TRLO0-1
111	31.62	EUR	14:48:41	ISE	00448307352TRLO0-1
51	31.61	EUR	14:49:01	ISE	00448307647TRLO0-1
98	31.61	EUR	14:49:01	ISE	00448307651TRLO0-1
116	31.61	EUR	14:49:31	ISE	00448308193TRLO0-1
219	31.61	EUR	14:51:03	ISE	00448309172TRLO0-1
124	31.6	EUR	14:51:03	ISE	00448309182TRLO0-1
63	31.6	EUR	14:51:10	ISE	00448309254TRLO0-1
328	31.67	EUR	14:53:07	ISE	00448310496TRLO0-1
71	31.67	EUR	14:53:08	ISE	00448310501TRLO0-1
33	31.66	EUR	14:53:35	ISE	00448310791TRLO0-1
23	31.66	EUR	14:53:35	ISE	00448310792TRLO0-1
236	31.67	EUR	14:55:16	ISE	00448312176TRLO0-1
169	31.67	EUR	14:55:16	ISE	00448312177TRLO0-1
123	31.67	EUR	14:55:56	ISE	00448312741TRLO0-1
93	31.68	EUR	14:55:56	ISE	00448312743TRLO0-1
133	31.67	EUR	14:56:22	ISE	00448312944TRLO0-1
67	31.66	EUR	14:56:36	ISE	00448313123TRLO0-1
123	31.65	EUR	14:57:12	ISE	00448313555TRLO0-1
66	31.65	EUR	14:57:13	ISE	00448313558TRLO0-1
123	31.65	EUR	14:57:41	ISE	00448313898TRLO0-1
67	31.65	EUR	14:57:57	ISE	00448314036TRLO0-1
241	31.64	EUR	14:58:41	ISE	00448314743TRLO0-1
420	31.67	EUR	15:00:03	ISE	00448315847TRLO0-1
135	31.66	EUR	15:00:48	ISE	00448316413TRLO0-1
100	31.66	EUR	15:00:48	ISE	00448316415TRLO0-1
16	31.66	EUR	15:01:23	ISE	00448316904TRLO0-1
23	31.66	EUR	15:01:23	ISE	00448316905TRLO0-1
235	31.66	EUR	15:01:42	ISE	00448317189TRLO0-1
119	31.65	EUR	15:02:21	ISE	00448317698TRLO0-1
28	31.65	EUR	15:02:21	ISE	00448317699TRLO0-1
57	31.65	EUR	15:02:21	ISE	00448317700TRLO0-1
119	31.65	EUR	15:03:02	ISE	00448318211TRLO0-1
85	31.65	EUR	15:03:02	ISE	00448318212TRLO0-1
119	31.65	EUR	15:03:28	ISE	00448318648TRLO0-1
120	31.64	EUR	15:03:51	ISE	00448318927TRLO0-1
64	31.63	EUR	15:04:04	ISE	00448319127TRLO0-1
120	31.62	EUR	15:04:33	ISE	00448319423TRLO0-1
119	31.61	EUR	15:05:07	ISE	00448319931TRLO0-1
64	31.61	EUR	15:05:07	ISE	00448319932TRLO0-1
64	31.61	EUR	15:05:18	ISE	00448320126TRLO0-1
119	31.62	EUR	15:06:03	ISE	00448320751TRLO0-1
12	31.62	EUR	15:06:29	ISE	00448321123TRLO0-1
78	31.63	EUR	15:07:24	ISE	00448321859TRLO0-1
250	31.63	EUR	15:07:47	ISE	00448322041TRLO0-1
66	31.63	EUR	15:07:47	ISE	00448322045TRLO0-1
157	31.62	EUR	15:07:58	ISE	00448322227TRLO0-1
109	31.62	EUR	15:08:48	ISE	00448322862TRLO0-1
116	31.62	EUR	15:08:51	ISE	00448322904TRLO0-1
68	31.62	EUR	15:08:51	ISE	00448322911TRLO0-1
93	31.63	EUR	15:10:20	ISE	00448323933TRLO0-1
72	31.64	EUR	15:11:06	ISE	00448324533TRLO0-1
199	31.64	EUR	15:11:10	ISE	00448324581TRLO0-1
83	31.64	EUR	15:11:10	ISE	00448324584TRLO0-1
62	31.64	EUR	15:11:10	ISE	00448324585TRLO0-1
111	31.64	EUR	15:11:11	ISE	00448324602TRLO0-1
122	31.62	EUR	15:11:39	ISE	00448324935TRLO0-1
66	31.61	EUR	15:11:49	ISE	00448325076TRLO0-1
250	31.61	EUR	15:13:54	ISE	00448326549TRLO0-1
200	31.62	EUR	15:14:50	ISE	00448327284TRLO0-1
118	31.62	EUR	15:14:50	ISE	00448327286TRLO0-1
81	31.62	EUR	15:14:51	ISE	00448327294TRLO0-1
96	31.62	EUR	15:14:51	ISE	00448327297TRLO0-1
120	31.61	EUR	15:15:01	ISE	00448327438TRLO0-1
122	31.61	EUR	15:15:33	ISE	00448327724TRLO0-1
90	31.61	EUR	15:15:35	ISE	00448327739TRLO0-1
118	31.61	EUR	15:16:02	ISE	00448328118TRLO0-1
21	31.61	EUR	15:16:30	ISE	00448328491TRLO0-1
96	31.61	EUR	15:16:30	ISE	00448328495TRLO0-1
69	31.61	EUR	15:16:30	ISE	00448328496TRLO0-1
64	31.6	EUR	15:16:45	ISE	00448328711TRLO0-1
117	31.6	EUR	15:17:08	ISE	00448328979TRLO0-1
64	31.58	EUR	15:17:24	ISE	00448329265TRLO0-1
39	31.6	EUR	15:17:59	ISE	00448329769TRLO0-1
46	31.59	EUR	15:18:27	ISE	00448330002TRLO0-1
197	31.59	EUR	15:18:31	ISE	00448330050TRLO0-1
83	31.59	EUR	15:19:22	ISE	00448330748TRLO0-1
186	31.59	EUR	15:19:37	ISE	00448330946TRLO0-1
125	31.59	EUR	15:19:39	ISE	00448330988TRLO0-1
91	31.59	EUR	15:19:39	ISE	00448330994TRLO0-1
21	31.6	EUR	15:20:08	ISE	00448331394TRLO0-1
101	31.6	EUR	15:20:08	ISE	00448331398TRLO0-1
57	31.61	EUR	15:21:44	ISE	00448332492TRLO0-1
82	31.61	EUR	15:21:51	ISE	00448332586TRLO0-1
305	31.6	EUR	15:21:59	ISE	00448332660TRLO0-1
86	31.6	EUR	15:22:01	ISE	00448332682TRLO0-1
250	31.59	EUR	15:22:47	ISE	00448333102TRLO0-1
67	31.58	EUR	15:23:01	ISE	00448333207TRLO0-1
132	31.58	EUR	15:23:50	ISE	00448333785TRLO0-1
95	31.58	EUR	15:23:53	ISE	00448333834TRLO0-1
66	31.59	EUR	15:24:16	ISE	00448334152TRLO0-1
66	31.59	EUR	15:24:19	ISE	00448334171TRLO0-1
66	31.58	EUR	15:24:32	ISE	00448334300TRLO0-1
123	31.59	EUR	15:25:01	ISE	00448334828TRLO0-1
100	31.6	EUR	15:25:57	ISE	00448335695TRLO0-1
59	31.6	EUR	15:25:57	ISE	00448335696TRLO0-1
32	31.6	EUR	15:25:57	ISE	00448335703TRLO0-1
69	31.6	EUR	15:25:58	ISE	00448335717TRLO0-1
100	31.6	EUR	15:26:05	ISE	00448335802TRLO0-1
32	31.61	EUR	15:26:23	ISE	00448336086TRLO0-1
68	31.64	EUR	15:27:21	ISE	00448336709TRLO0-1
453	31.63	EUR	15:27:44	ISE	00448337048TRLO0-1
175	31.63	EUR	15:27:44	ISE	00448337049TRLO0-1
384	31.62	EUR	15:28:43	ISE	00448337727TRLO0-1
118	31.61	EUR	15:28:59	ISE	00448337866TRLO0-1
135	31.61	EUR	15:29:12	ISE	00448338063TRLO0-1
88	31.61	EUR	15:30:07	ISE	00448338842TRLO0-1
37	31.61	EUR	15:30:07	ISE	00448338843TRLO0-1
80	31.61	EUR	15:30:08	ISE	00448338862TRLO0-1
46	31.61	EUR	15:30:08	ISE	00448338863TRLO0-1
96	31.61	EUR	15:30:08	ISE	00448338864TRLO0-1
102	31.62	EUR	15:31:06	ISE	00448339471TRLO0-1
129	31.62	EUR	15:31:06	ISE	00448339472TRLO0-1
295	31.62	EUR	15:32:28	ISE	00448340099TRLO0-1
64	31.62	EUR	15:32:28	ISE	00448340100TRLO0-1
88	31.61	EUR	15:33:51	ISE	00448340827TRLO0-1
36	31.61	EUR	15:33:51	ISE	00448340828TRLO0-1
63	31.6	EUR	15:34:15	ISE	00448341044TRLO0-1
39	31.6	EUR	15:34:18	ISE	00448341067TRLO0-1
233	31.6	EUR	15:35:03	ISE	00448341642TRLO0-1
63	31.59	EUR	15:35:25	ISE	00448341904TRLO0-1
65	31.58	EUR	15:35:42	ISE	00448342149TRLO0-1
132	31.56	EUR	15:36:19	ISE	00448342519TRLO0-1
132	31.57	EUR	15:36:58	ISE	00448342826TRLO0-1
66	31.57	EUR	15:36:59	ISE	00448342841TRLO0-1
42	31.56	EUR	15:37:35	ISE	00448343130TRLO0-1
78	31.56	EUR	15:37:35	ISE	00448343131TRLO0-1
66	31.56	EUR	15:38:00	ISE	00448343292TRLO0-1
91	31.55	EUR	15:38:48	ISE	00448343690TRLO0-1
57	31.55	EUR	15:38:51	ISE	00448343697TRLO0-1
78	31.55	EUR	15:39:07	ISE	00448343898TRLO0-1
1	31.55	EUR	15:39:07	ISE	00448343899TRLO0-1
81	31.54	EUR	15:39:14	ISE	00448344015TRLO0-1
60	31.54	EUR	15:40:00	ISE	00448344383TRLO0-1
37	31.54	EUR	15:40:05	ISE	00448344437TRLO0-1
226	31.54	EUR	15:40:27	ISE	00448344700TRLO0-1
147	31.54	EUR	15:41:06	ISE	00448345099TRLO0-1
59	31.54	EUR	15:41:45	ISE	00448345501TRLO0-1
63	31.53	EUR	15:41:58	ISE	00448345665TRLO0-1
3	31.52	EUR	15:42:07	ISE	00448345798TRLO0-1
57	31.52	EUR	15:42:18	ISE	00448345930TRLO0-1
373	31.54	EUR	15:42:50	ISE	00448346388TRLO0-1
251	31.54	EUR	15:43:19	ISE	00448346682TRLO0-1
249	31.55	EUR	15:44:06	ISE	00448347190TRLO0-1
216	31.58	EUR	15:44:54	ISE	00448347793TRLO0-1
218	31.58	EUR	15:44:54	ISE	00448347810TRLO0-1
205	31.58	EUR	15:45:41	ISE	00448348263TRLO0-1
11	31.58	EUR	15:45:41	ISE	00448348264TRLO0-1
136	31.58	EUR	15:45:41	ISE	00448348266TRLO0-1
133	31.57	EUR	15:46:11	ISE	00448348785TRLO0-1
73	31.57	EUR	15:46:11	ISE	00448348786TRLO0-1
229	31.55	EUR	15:46:41	ISE	00448349163TRLO0-1
66	31.54	EUR	15:46:57	ISE	00448349279TRLO0-1
258	31.54	EUR	15:47:31	ISE	00448349546TRLO0-1
67	31.54	EUR	15:47:40	ISE	00448349646TRLO0-1
133	31.53	EUR	15:47:58	ISE	00448349831TRLO0-1
69	31.52	EUR	15:48:11	ISE	00448349905TRLO0-1
56	31.52	EUR	15:48:11	ISE	00448349907TRLO0-1
1	31.52	EUR	15:48:24	ISE	00448350062TRLO0-1
4	31.52	EUR	15:48:32	ISE	00448350238TRLO0-1
136	31.52	EUR	15:48:56	ISE	00448350439TRLO0-1
122	31.52	EUR	15:49:22	ISE	00448350756TRLO0-1
39	31.51	EUR	15:49:23	ISE	00448350805TRLO0-1
174	31.51	EUR	15:49:23	ISE	00448350808TRLO0-1
69	31.51	EUR	15:49:24	ISE	00448350838TRLO0-1
67	31.5	EUR	15:49:32	ISE	00448350985TRLO0-1
48	31.51	EUR	15:50:03	ISE	00448351280TRLO0-1
117	31.51	EUR	15:50:03	ISE	00448351285TRLO0-1
27	31.51	EUR	15:50:16	ISE	00448351426TRLO0-1
104	31.51	EUR	15:50:16	ISE	00448351427TRLO0-1
525	31.51	EUR	15:51:19	ISE	00448351931TRLO0-1
675	31.51	EUR	15:51:19	ISE	00448351932TRLO0-1
95	31.51	EUR	15:51:19	ISE	00448351933TRLO0-1
71	31.51	EUR	15:51:19	ISE	00448351934TRLO0-1
9	31.47	EUR	15:54:03	ISE	00448353562TRLO0-1
213	31.47	EUR	15:54:03	ISE	00448353563TRLO0-1
129	31.48	EUR	15:55:00	ISE	00448354120TRLO0-1
250	31.48	EUR	15:55:00	ISE	00448354121TRLO0-1
132	31.48	EUR	15:55:07	ISE	00448354185TRLO0-1
200	31.49	EUR	15:55:49	ISE	00448354627TRLO0-1
7	31.49	EUR	15:55:49	ISE	00448354630TRLO0-1
64	31.49	EUR	15:55:57	ISE	00448354694TRLO0-1
119	31.48	EUR	15:56:01	ISE	00448354717TRLO0-1
106	31.49	EUR	15:56:29	ISE	00448354988TRLO0-1
72	31.49	EUR	15:56:30	ISE	00448355010TRLO0-1
69	31.49	EUR	15:56:39	ISE	00448355065TRLO0-1
170	31.5	EUR	15:57:09	ISE	00448355276TRLO0-1
70	31.5	EUR	15:57:11	ISE	00448355322TRLO0-1
60	31.5	EUR	15:57:25	ISE	00448355484TRLO0-1
61	31.5	EUR	15:57:30	ISE	00448355514TRLO0-1
186	31.5	EUR	15:57:42	ISE	00448355578TRLO0-1
255	31.51	EUR	15:58:38	ISE	00448356219TRLO0-1
6	31.51	EUR	15:58:50	ISE	00448356305TRLO0-1
3	31.51	EUR	15:58:51	ISE	00448356315TRLO0-1
97	31.51	EUR	15:58:51	ISE	00448356317TRLO0-1
60	31.51	EUR	15:58:51	ISE	00448356318TRLO0-1
62	31.51	EUR	15:58:57	ISE	00448356395TRLO0-1
94	31.5	EUR	15:59:08	ISE	00448356529TRLO0-1
72	31.5	EUR	15:59:08	ISE	00448356530TRLO0-1
58	31.5	EUR	15:59:24	ISE	00448356719TRLO0-1
60	31.5	EUR	15:59:34	ISE	00448356836TRLO0-1
83	31.49	EUR	15:59:45	ISE	00448357010TRLO0-1
13	31.49	EUR	15:59:45	ISE	00448357011TRLO0-1
65	31.49	EUR	15:59:46	ISE	00448357033TRLO0-1
64	31.48	EUR	15:59:57	ISE	00448357145TRLO0-1
69	31.47	EUR	16:00:01	ISE	00448357269TRLO0-1
69	31.46	EUR	16:00:09	ISE	00448357578TRLO0-1
70	31.46	EUR	16:00:19	ISE	00448357869TRLO0-1
69	31.45	EUR	16:00:28	ISE	00448357967TRLO0-1
15	31.47	EUR	16:00:42	ISE	00448358136TRLO0-1
131	31.48	EUR	16:00:47	ISE	00448358218TRLO0-1
70	31.47	EUR	16:01:01	ISE	00448358352TRLO0-1
66	31.48	EUR	16:01:18	ISE	00448358491TRLO0-1
74	31.48	EUR	16:01:26	ISE	00448358577TRLO0-1
68	31.48	EUR	16:01:36	ISE	00448358636TRLO0-1
61	31.48	EUR	16:01:48	ISE	00448358727TRLO0-1
62	31.48	EUR	16:01:55	ISE	00448358761TRLO0-1
61	31.48	EUR	16:02:07	ISE	00448358825TRLO0-1
130	31.47	EUR	16:02:16	ISE	00448358884TRLO0-1
79	31.47	EUR	16:02:16	ISE	00448358893TRLO0-1
69	31.45	EUR	16:02:22	ISE	00448359074TRLO0-1
34	31.46	EUR	16:02:43	ISE	00448359175TRLO0-1
97	31.46	EUR	16:02:43	ISE	00448359177TRLO0-1
62	31.47	EUR	16:03:05	ISE	00448359327TRLO0-1
238	31.47	EUR	16:03:25	ISE	00448359459TRLO0-1
81	31.47	EUR	16:03:37	ISE	00448359567TRLO0-1
59	31.47	EUR	16:03:48	ISE	00448359631TRLO0-1
62	31.47	EUR	16:03:55	ISE	00448359681TRLO0-1
91	31.47	EUR	16:04:08	ISE	00448359780TRLO0-1
59	31.47	EUR	16:04:17	ISE	00448359867TRLO0-1
34	31.47	EUR	16:04:18	ISE	00448359871TRLO0-1
69	31.46	EUR	16:04:18	ISE	00448359872TRLO0-1
61	31.47	EUR	16:04:40	ISE	00448360052TRLO0-1
83	31.47	EUR	16:04:53	ISE	00448360142TRLO0-1
85	31.47	EUR	16:05:00	ISE	00448360213TRLO0-1
102	31.46	EUR	16:05:00	ISE	00448360217TRLO0-1
200	31.46	EUR	16:05:30	ISE	00448360494TRLO0-1
30	31.46	EUR	16:05:30	ISE	00448360495TRLO0-1
163	31.46	EUR	16:05:40	ISE	00448360531TRLO0-1
346	31.47	EUR	16:06:03	ISE	00448360667TRLO0-1
175	31.49	EUR	16:06:13	ISE	00448360733TRLO0-1
70	31.49	EUR	16:06:17	ISE	00448360743TRLO0-1
59	31.49	EUR	16:06:27	ISE	00448360839TRLO0-1
57	31.49	EUR	16:06:31	ISE	00448360857TRLO0-1
62	31.49	EUR	16:06:35	ISE	00448360869TRLO0-1
66	31.49	EUR	16:06:40	ISE	00448360902TRLO0-1
119	31.48	EUR	16:06:41	ISE	00448360911TRLO0-1
62	31.48	EUR	16:06:54	ISE	00448361059TRLO0-1
64	31.48	EUR	16:07:00	ISE	00448361117TRLO0-1
60	31.48	EUR	16:07:03	ISE	00448361149TRLO0-1
63	31.48	EUR	16:07:06	ISE	00448361176TRLO0-1
59	31.48	EUR	16:07:11	ISE	00448361213TRLO0-1
120	31.47	EUR	16:07:13	ISE	00448361237TRLO0-1
49	31.47	EUR	16:07:30	ISE	00448361368TRLO0-1
240	31.47	EUR	16:07:30	ISE	00448361369TRLO0-1
64	31.47	EUR	16:07:44	ISE	00448361494TRLO0-1
60	31.47	EUR	16:07:48	ISE	00448361510TRLO0-1
57	31.47	EUR	16:07:52	ISE	00448361521TRLO0-1
68	31.47	EUR	16:07:57	ISE	00448361559TRLO0-1
60	31.47	EUR	16:08:01	ISE	00448361575TRLO0-1
66	31.47	EUR	16:08:06	ISE	00448361609TRLO0-1
63	31.47	EUR	16:08:10	ISE	00448361650TRLO0-1
500	31.48	EUR	16:08:36	ISE	00448361873TRLO0-1
128	31.48	EUR	16:08:46	ISE	00448361964TRLO0-1
238	31.48	EUR	16:09:10	ISE	00448362506TRLO0-1
118	31.47	EUR	16:09:11	ISE	00448362513TRLO0-1
60	31.47	EUR	16:09:21	ISE	00448362629TRLO0-1
66	31.47	EUR	16:09:25	ISE	00448362694TRLO0-1
63	31.47	EUR	16:09:30	ISE	00448362726TRLO0-1
61	31.47	EUR	16:09:35	ISE	00448362760TRLO0-1
3	31.47	EUR	16:09:35	ISE	00448362761TRLO0-1
58	31.47	EUR	16:09:39	ISE	00448362793TRLO0-1
58	31.47	EUR	16:09:43	ISE	00448362835TRLO0-1
69	31.47	EUR	16:09:48	ISE	00448362873TRLO0-1
41	31.47	EUR	16:09:53	ISE	00448362910TRLO0-1
27	31.47	EUR	16:09:53	ISE	00448362911TRLO0-1
96	31.46	EUR	16:09:54	ISE	00448362928TRLO0-1
68	31.46	EUR	16:10:04	ISE	00448362994TRLO0-1
2	31.46	EUR	16:10:08	ISE	00448363037TRLO0-1
62	31.46	EUR	16:10:08	ISE	00448363039TRLO0-1
59	31.46	EUR	16:10:19	ISE	00448363106TRLO0-1
78	31.46	EUR	16:10:30	ISE	00448363184TRLO0-1
105	31.46	EUR	16:10:43	ISE	00448363248TRLO0-1
69	31.46	EUR	16:10:54	ISE	00448363361TRLO0-1
57	31.46	EUR	16:11:00	ISE	00448363407TRLO0-1
118	31.46	EUR	16:11:14	ISE	00448363507TRLO0-1
130	31.46	EUR	16:11:44	ISE	00448363798TRLO0-1
99	31.46	EUR	16:11:44	ISE	00448363799TRLO0-1
129	31.46	EUR	16:12:03	ISE	00448364046TRLO0-1
1	31.46	EUR	16:12:03	ISE	00448364050TRLO0-1
59	31.46	EUR	16:12:08	ISE	00448364093TRLO0-1
78	31.46	EUR	16:12:18	ISE	00448364134TRLO0-1
200	31.47	EUR	16:13:12	ISE	00448364545TRLO0-1
194	31.47	EUR	16:13:12	ISE	00448364546TRLO0-1
116	31.47	EUR	16:13:38	ISE	00448364771TRLO0-1
91	31.47	EUR	16:13:38	ISE	00448364772TRLO0-1
73	31.47	EUR	16:13:38	ISE	00448364773TRLO0-1
60	31.45	EUR	16:13:57	ISE	00448365050TRLO0-1
66	31.44	EUR	16:14:02	ISE	00448365088TRLO0-1
60	31.44	EUR	16:14:13	ISE	00448365148TRLO0-1
63	31.44	EUR	16:14:21	ISE	00448365256TRLO0-1
57	31.44	EUR	16:14:29	ISE	00448365414TRLO0-1
318	31.44	EUR	16:16:34	ISE	00448366496TRLO0-1
345	31.44	EUR	16:16:34	ISE	00448366497TRLO0-1
77	31.44	EUR	16:16:47	ISE	00448366645TRLO0-1

 

END

 

 

POSCKODDABDDOKD