Transaction in Own Shares

RNS Number : 4515Q

CRH PLC

21 October 2019

 

21^st October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18^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:			€31.70
Lowest price paid per share:			€31.24
Volume weighted average price paid:			€31.3885

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 51,147,391 of its ordinary shares in treasury which represents 6.06% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,242,947 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	31.3885	93,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
91	31.3	EUR	08:00:26	ISE	00448386989TRLO0-1
264	31.34	EUR	08:01:51	ISE	00448387936TRLO0-1
270	31.32	EUR	08:02:10	ISE	00448388031TRLO0-1
273	31.32	EUR	08:02:10	ISE	00448388033TRLO0-1
175	31.29	EUR	08:02:35	ISE	00448388158TRLO0-1
283	31.29	EUR	08:04:33	ISE	00448389137TRLO0-1
182	31.28	EUR	08:04:42	ISE	00448389189TRLO0-1
194	31.28	EUR	08:04:42	ISE	00448389191TRLO0-1
101	31.28	EUR	08:04:42	ISE	00448389194TRLO0-1
288	31.33	EUR	08:05:21	ISE	00448389582TRLO0-1
198	31.33	EUR	08:05:22	ISE	00448389584TRLO0-1
201	31.3	EUR	08:05:44	ISE	00448389829TRLO0-1
122	31.3	EUR	08:05:44	ISE	00448389831TRLO0-1
65	31.29	EUR	08:06:11	ISE	00448390120TRLO0-1
21	31.31	EUR	08:06:24	ISE	00448390205TRLO0-1
250	31.36	EUR	08:07:10	ISE	00448390649TRLO0-1
24	31.37	EUR	08:07:32	ISE	00448390756TRLO0-1
16	31.36	EUR	08:07:44	ISE	00448390804TRLO0-1
152	31.36	EUR	08:07:44	ISE	00448390805TRLO0-1
204	31.4	EUR	08:08:23	ISE	00448391052TRLO0-1
112	31.4	EUR	08:08:32	ISE	00448391126TRLO0-1
51	31.4	EUR	08:08:32	ISE	00448391127TRLO0-1
64	31.43	EUR	08:09:53	ISE	00448391556TRLO0-1
72	31.43	EUR	08:09:53	ISE	00448391561TRLO0-1
65	31.42	EUR	08:10:02	ISE	00448391626TRLO0-1
160	31.44	EUR	08:10:58	ISE	00448392026TRLO0-1
9	31.44	EUR	08:10:58	ISE	00448392027TRLO0-1
84	31.44	EUR	08:10:58	ISE	00448392030TRLO0-1
117	31.44	EUR	08:11:36	ISE	00448392245TRLO0-1
63	31.44	EUR	08:11:41	ISE	00448392263TRLO0-1
63	31.42	EUR	08:11:55	ISE	00448392318TRLO0-1
117	31.38	EUR	08:12:37	ISE	00448392576TRLO0-1
167	31.39	EUR	08:13:02	ISE	00448392748TRLO0-1
117	31.36	EUR	08:13:21	ISE	00448392952TRLO0-1
63	31.4	EUR	08:15:07	ISE	00448393657TRLO0-1
323	31.4	EUR	08:15:17	ISE	00448393693TRLO0-1
118	31.4	EUR	08:15:17	ISE	00448393694TRLO0-1
63	31.36	EUR	08:15:28	ISE	00448393745TRLO0-1
46	31.35	EUR	08:16:40	ISE	00448394287TRLO0-1
233	31.35	EUR	08:16:40	ISE	00448394288TRLO0-1
10	31.35	EUR	08:16:40	ISE	00448394290TRLO0-1
63	31.35	EUR	08:16:40	ISE	00448394291TRLO0-1
68	31.34	EUR	08:16:51	ISE	00448394328TRLO0-1
47	31.32	EUR	08:17:05	ISE	00448394504TRLO0-1
20	31.32	EUR	08:17:05	ISE	00448394507TRLO0-1
166	31.32	EUR	08:18:00	ISE	00448394884TRLO0-1
104	31.32	EUR	08:18:00	ISE	00448394891TRLO0-1
187	31.37	EUR	08:20:18	ISE	00448395957TRLO0-1
290	31.37	EUR	08:20:19	ISE	00448395963TRLO0-1
19	31.34	EUR	08:22:23	ISE	00448396926TRLO0-1
218	31.34	EUR	08:22:23	ISE	00448396928TRLO0-1
255	31.33	EUR	08:23:07	ISE	00448397128TRLO0-1
69	31.33	EUR	08:23:08	ISE	00448397148TRLO0-1
233	31.34	EUR	08:24:21	ISE	00448397601TRLO0-1
76	31.34	EUR	08:24:21	ISE	00448397602TRLO0-1
76	31.34	EUR	08:24:23	ISE	00448397621TRLO0-1
123	31.34	EUR	08:24:23	ISE	00448397622TRLO0-1
120	31.38	EUR	08:27:49	ISE	00448398890TRLO0-1
66	31.38	EUR	08:28:03	ISE	00448398975TRLO0-1
87	31.39	EUR	08:28:26	ISE	00448399159TRLO0-1
37	31.39	EUR	08:28:26	ISE	00448399160TRLO0-1
196	31.39	EUR	08:31:51	ISE	00448400313TRLO0-1
344	31.39	EUR	08:31:51	ISE	00448400314TRLO0-1
365	31.43	EUR	08:33:02	ISE	00448400816TRLO0-1
250	31.43	EUR	08:33:02	ISE	00448400821TRLO0-1
209	31.43	EUR	08:33:02	ISE	00448400822TRLO0-1
117	31.41	EUR	08:33:36	ISE	00448401073TRLO0-1
70	31.41	EUR	08:33:36	ISE	00448401074TRLO0-1
396	31.42	EUR	08:35:54	ISE	00448401867TRLO0-1
267	31.42	EUR	08:36:00	ISE	00448401928TRLO0-1
120	31.4	EUR	08:36:34	ISE	00448402212TRLO0-1
68	31.4	EUR	08:36:34	ISE	00448402213TRLO0-1
125	31.37	EUR	08:37:26	ISE	00448402429TRLO0-1
63	31.35	EUR	08:37:55	ISE	00448402543TRLO0-1
291	31.38	EUR	08:39:20	ISE	00448403030TRLO0-1
157	31.37	EUR	08:40:17	ISE	00448403264TRLO0-1
165	31.37	EUR	08:42:00	ISE	00448403778TRLO0-1
124	31.37	EUR	08:42:09	ISE	00448403830TRLO0-1
120	31.36	EUR	08:42:38	ISE	00448403951TRLO0-1
130	31.35	EUR	08:43:32	ISE	00448404199TRLO0-1
48	31.33	EUR	08:43:51	ISE	00448404241TRLO0-1
17	31.33	EUR	08:43:51	ISE	00448404243TRLO0-1
130	31.32	EUR	08:44:49	ISE	00448404484TRLO0-1
62	31.34	EUR	08:45:40	ISE	00448404838TRLO0-1
65	31.34	EUR	08:45:40	ISE	00448404839TRLO0-1
176	31.36	EUR	08:51:43	ISE	00448406418TRLO0-1
171	31.35	EUR	08:51:48	ISE	00448406461TRLO0-1
373	31.35	EUR	08:51:48	ISE	00448406464TRLO0-1
30	31.35	EUR	08:51:48	ISE	00448406474TRLO0-1
242	31.35	EUR	08:51:48	ISE	00448406475TRLO0-1
237	31.34	EUR	08:53:25	ISE	00448407050TRLO0-1
89	31.34	EUR	08:53:25	ISE	00448407051TRLO0-1
65	31.34	EUR	08:53:45	ISE	00448407197TRLO0-1
309	31.36	EUR	08:55:32	ISE	00448407850TRLO0-1
551	31.38	EUR	08:59:38	ISE	00448408854TRLO0-1
76	31.38	EUR	08:59:38	ISE	00448408856TRLO0-1
133	31.38	EUR	08:59:38	ISE	00448408858TRLO0-1
125	31.37	EUR	09:00:09	ISE	00448409049TRLO0-1
52	31.37	EUR	09:03:50	ISE	00448410280TRLO0-1
129	31.36	EUR	09:03:58	ISE	00448410313TRLO0-1
58	31.37	EUR	09:04:19	ISE	00448410473TRLO0-1
67	31.37	EUR	09:04:55	ISE	00448410731TRLO0-1
690	31.36	EUR	09:05:28	ISE	00448411085TRLO0-1
236	31.36	EUR	09:05:49	ISE	00448411234TRLO0-1
588	31.37	EUR	09:08:21	ISE	00448411821TRLO0-1
43	31.35	EUR	09:09:21	ISE	00448412061TRLO0-1
86	31.35	EUR	09:09:21	ISE	00448412062TRLO0-1
89	31.35	EUR	09:09:21	ISE	00448412064TRLO0-1
285	31.36	EUR	09:11:15	ISE	00448412629TRLO0-1
73	31.36	EUR	09:11:15	ISE	00448412631TRLO0-1
49	31.34	EUR	09:11:44	ISE	00448412815TRLO0-1
15	31.34	EUR	09:11:44	ISE	00448412816TRLO0-1
95	31.32	EUR	09:12:35	ISE	00448413126TRLO0-1
20	31.32	EUR	09:12:35	ISE	00448413129TRLO0-1
79	31.32	EUR	09:12:35	ISE	00448413134TRLO0-1
48	31.31	EUR	09:13:26	ISE	00448413349TRLO0-1
51	31.31	EUR	09:13:26	ISE	00448413350TRLO0-1
16	31.31	EUR	09:13:26	ISE	00448413351TRLO0-1
103	31.3	EUR	09:14:09	ISE	00448413514TRLO0-1
71	31.3	EUR	09:14:11	ISE	00448413517TRLO0-1
105	31.32	EUR	09:15:38	ISE	00448413871TRLO0-1
90	31.32	EUR	09:15:38	ISE	00448413872TRLO0-1
275	31.31	EUR	09:15:46	ISE	00448413909TRLO0-1
73	31.33	EUR	09:17:45	ISE	00448414474TRLO0-1
304	31.33	EUR	09:17:45	ISE	00448414475TRLO0-1
250	31.33	EUR	09:17:45	ISE	00448414480TRLO0-1
129	31.33	EUR	09:17:45	ISE	00448414483TRLO0-1
214	31.33	EUR	09:17:45	ISE	00448414485TRLO0-1
126	31.32	EUR	09:18:08	ISE	00448414604TRLO0-1
373	31.34	EUR	09:20:37	ISE	00448415449TRLO0-1
188	31.34	EUR	09:20:37	ISE	00448415450TRLO0-1
247	31.35	EUR	09:22:49	ISE	00448415934TRLO0-1
115	31.35	EUR	09:22:49	ISE	00448415935TRLO0-1
71	31.35	EUR	09:22:49	ISE	00448415936TRLO0-1
387	31.35	EUR	09:22:55	ISE	00448415962TRLO0-1
125	31.35	EUR	09:23:11	ISE	00448416010TRLO0-1
116	31.34	EUR	09:25:09	ISE	00448416504TRLO0-1
83	31.34	EUR	09:25:09	ISE	00448416506TRLO0-1
121	31.34	EUR	09:25:11	ISE	00448416513TRLO0-1
93	31.31	EUR	09:26:29	ISE	00448416776TRLO0-1
30	31.31	EUR	09:26:29	ISE	00448416779TRLO0-1
85	31.31	EUR	09:26:29	ISE	00448416783TRLO0-1
125	31.29	EUR	09:27:45	ISE	00448417038TRLO0-1
64	31.29	EUR	09:27:45	ISE	00448417039TRLO0-1
117	31.3	EUR	09:28:43	ISE	00448417247TRLO0-1
9	31.3	EUR	09:28:43	ISE	00448417248TRLO0-1
80	31.3	EUR	09:29:35	ISE	00448417399TRLO0-1
45	31.3	EUR	09:29:35	ISE	00448417400TRLO0-1
64	31.29	EUR	09:30:01	ISE	00448417540TRLO0-1
73	31.28	EUR	09:31:50	ISE	00448417982TRLO0-1
216	31.28	EUR	09:31:50	ISE	00448417986TRLO0-1
64	31.27	EUR	09:31:53	ISE	00448417998TRLO0-1
63	31.26	EUR	09:32:14	ISE	00448418083TRLO0-1
259	31.24	EUR	09:32:31	ISE	00448418167TRLO0-1
250	31.24	EUR	09:33:12	ISE	00448418480TRLO0-1
5	31.24	EUR	09:33:12	ISE	00448418482TRLO0-1
53	31.24	EUR	09:33:12	ISE	00448418483TRLO0-1
41	31.24	EUR	09:33:12	ISE	00448418485TRLO0-1
105	31.24	EUR	09:33:13	ISE	00448418493TRLO0-1
350	31.24	EUR	09:33:16	ISE	00448418512TRLO0-1
112	31.24	EUR	09:33:16	ISE	00448418513TRLO0-1
450	31.24	EUR	09:33:20	ISE	00448418534TRLO0-1
117	31.24	EUR	09:33:20	ISE	00448418535TRLO0-1
250	31.24	EUR	09:33:20	ISE	00448418541TRLO0-1
317	31.24	EUR	09:33:27	ISE	00448418578TRLO0-1
191	31.24	EUR	09:34:19	ISE	00448418925TRLO0-1
256	31.27	EUR	09:35:21	ISE	00448419253TRLO0-1
21	31.27	EUR	09:35:21	ISE	00448419254TRLO0-1
281	31.28	EUR	09:37:07	ISE	00448419674TRLO0-1
199	31.28	EUR	09:37:27	ISE	00448419750TRLO0-1
101	31.28	EUR	09:37:27	ISE	00448419751TRLO0-1
163	31.3	EUR	09:38:17	ISE	00448419942TRLO0-1
86	31.3	EUR	09:38:17	ISE	00448419943TRLO0-1
117	31.3	EUR	09:40:12	ISE	00448420508TRLO0-1
12	31.31	EUR	09:40:29	ISE	00448420575TRLO0-1
5	31.31	EUR	09:40:29	ISE	00448420576TRLO0-1
258	31.32	EUR	09:41:17	ISE	00448420817TRLO0-1
295	31.33	EUR	09:43:33	ISE	00448421563TRLO0-1
133	31.33	EUR	09:43:33	ISE	00448421564TRLO0-1
147	31.33	EUR	09:43:33	ISE	00448421567TRLO0-1
105	31.32	EUR	09:44:00	ISE	00448421681TRLO0-1
132	31.32	EUR	09:44:32	ISE	00448421870TRLO0-1
65	31.32	EUR	09:44:51	ISE	00448421944TRLO0-1
126	31.35	EUR	09:46:01	ISE	00448422337TRLO0-1
69	31.35	EUR	09:46:01	ISE	00448422338TRLO0-1
36	31.35	EUR	09:46:01	ISE	00448422339TRLO0-1
69	31.35	EUR	09:46:03	ISE	00448422345TRLO0-1
75	31.4	EUR	09:53:05	ISE	00448424186TRLO0-1
291	31.4	EUR	09:53:05	ISE	00448424187TRLO0-1
202	31.4	EUR	09:53:06	ISE	00448424196TRLO0-1
117	31.4	EUR	09:53:45	ISE	00448424358TRLO0-1
63	31.4	EUR	09:54:00	ISE	00448424394TRLO0-1
141	31.4	EUR	09:55:22	ISE	00448424714TRLO0-1
75	31.4	EUR	09:55:22	ISE	00448424715TRLO0-1
34	31.39	EUR	09:57:01	ISE	00448425123TRLO0-1
196	31.39	EUR	09:57:01	ISE	00448425124TRLO0-1
115	31.39	EUR	09:57:35	ISE	00448425269TRLO0-1
81	31.41	EUR	09:59:50	ISE	00448425914TRLO0-1
250	31.41	EUR	09:59:59	ISE	00448425952TRLO0-1
89	31.41	EUR	10:00:07	ISE	00448426016TRLO0-1
85	31.41	EUR	10:00:55	ISE	00448426247TRLO0-1
177	31.41	EUR	10:02:31	ISE	00448426740TRLO0-1
63	31.41	EUR	10:02:31	ISE	00448426747TRLO0-1
63	31.39	EUR	10:03:13	ISE	00448426959TRLO0-1
63	31.39	EUR	10:03:54	ISE	00448427213TRLO0-1
64	31.39	EUR	10:04:36	ISE	00448427715TRLO0-1
147	31.38	EUR	10:06:44	ISE	00448428392TRLO0-1
72	31.38	EUR	10:06:44	ISE	00448428394TRLO0-1
65	31.35	EUR	10:07:47	ISE	00448428761TRLO0-1
53	31.35	EUR	10:07:47	ISE	00448428762TRLO0-1
118	31.35	EUR	10:09:36	ISE	00448429248TRLO0-1
79	31.35	EUR	10:09:47	ISE	00448429305TRLO0-1
117	31.37	EUR	10:10:38	ISE	00448429512TRLO0-1
119	31.37	EUR	10:11:56	ISE	00448429857TRLO0-1
119	31.37	EUR	10:13:13	ISE	00448430209TRLO0-1
124	31.36	EUR	10:14:06	ISE	00448430421TRLO0-1
63	31.36	EUR	10:14:57	ISE	00448430722TRLO0-1
63	31.33	EUR	10:15:28	ISE	00448431060TRLO0-1
63	31.32	EUR	10:16:03	ISE	00448431300TRLO0-1
74	31.32	EUR	10:17:16	ISE	00448431679TRLO0-1
45	31.32	EUR	10:17:16	ISE	00448431681TRLO0-1
217	31.32	EUR	10:19:09	ISE	00448432157TRLO0-1
225	31.33	EUR	10:22:41	ISE	00448433168TRLO0-1
143	31.33	EUR	10:22:41	ISE	00448433170TRLO0-1
121	31.38	EUR	10:26:04	ISE	00448434226TRLO0-1
181	31.38	EUR	10:26:12	ISE	00448434266TRLO0-1
76	31.38	EUR	10:26:13	ISE	00448434272TRLO0-1
217	31.39	EUR	10:27:40	ISE	00448434651TRLO0-1
132	31.39	EUR	10:27:40	ISE	00448434653TRLO0-1
128	31.39	EUR	10:28:18	ISE	00448434844TRLO0-1
3	31.38	EUR	10:29:49	ISE	00448435189TRLO0-1
197	31.38	EUR	10:29:49	ISE	00448435190TRLO0-1
104	31.38	EUR	10:29:49	ISE	00448435193TRLO0-1
64	31.37	EUR	10:30:08	ISE	00448435280TRLO0-1
63	31.38	EUR	10:30:47	ISE	00448435491TRLO0-1
236	31.38	EUR	10:32:25	ISE	00448435894TRLO0-1
52	31.38	EUR	10:32:25	ISE	00448435896TRLO0-1
24	31.38	EUR	10:32:25	ISE	00448435897TRLO0-1
63	31.36	EUR	10:32:47	ISE	00448435986TRLO0-1
65	31.36	EUR	10:33:24	ISE	00448436121TRLO0-1
203	31.39	EUR	10:35:31	ISE	00448436712TRLO0-1
187	31.39	EUR	10:36:12	ISE	00448436883TRLO0-1
120	31.39	EUR	10:36:12	ISE	00448436885TRLO0-1
202	31.41	EUR	10:37:40	ISE	00448437441TRLO0-1
164	31.42	EUR	10:38:10	ISE	00448437694TRLO0-1
215	31.45	EUR	10:39:31	ISE	00448438298TRLO0-1
33	31.5	EUR	10:41:59	ISE	00448439123TRLO0-1
30	31.5	EUR	10:41:59	ISE	00448439124TRLO0-1
1	31.49	EUR	10:42:24	ISE	00448439242TRLO0-1
63	31.49	EUR	10:42:24	ISE	00448439243TRLO0-1
65	31.47	EUR	10:42:55	ISE	00448439365TRLO0-1
126	31.46	EUR	10:43:37	ISE	00448439513TRLO0-1
120	31.47	EUR	10:44:54	ISE	00448439807TRLO0-1
66	31.47	EUR	10:44:54	ISE	00448439808TRLO0-1
117	31.45	EUR	10:45:40	ISE	00448439989TRLO0-1
64	31.45	EUR	10:45:51	ISE	00448440033TRLO0-1
117	31.44	EUR	10:46:44	ISE	00448440328TRLO0-1
66	31.42	EUR	10:47:05	ISE	00448440401TRLO0-1
29	31.44	EUR	10:49:29	ISE	00448440963TRLO0-1
67	31.44	EUR	10:49:29	ISE	00448440964TRLO0-1
280	31.44	EUR	10:49:29	ISE	00448440965TRLO0-1
125	31.44	EUR	10:49:38	ISE	00448441017TRLO0-1
63	31.43	EUR	10:49:59	ISE	00448441184TRLO0-1
64	31.43	EUR	10:50:06	ISE	00448441228TRLO0-1
37	31.39	EUR	10:50:44	ISE	00448441457TRLO0-1
29	31.39	EUR	10:50:44	ISE	00448441458TRLO0-1
122	31.41	EUR	10:51:14	ISE	00448441648TRLO0-1
124	31.41	EUR	10:51:29	ISE	00448441718TRLO0-1
63	31.41	EUR	10:51:44	ISE	00448441775TRLO0-1
66	31.41	EUR	10:51:59	ISE	00448441834TRLO0-1
67	31.4	EUR	10:52:14	ISE	00448441945TRLO0-1
123	31.41	EUR	10:52:29	ISE	00448442009TRLO0-1
66	31.4	EUR	10:52:44	ISE	00448442054TRLO0-1
68	31.41	EUR	10:52:59	ISE	00448442103TRLO0-1
66	31.41	EUR	10:53:14	ISE	00448442196TRLO0-1
124	31.4	EUR	10:53:44	ISE	00448442288TRLO0-1
66	31.4	EUR	10:53:44	ISE	00448442290TRLO0-1
496	31.4	EUR	10:53:59	ISE	00448442325TRLO0-1
843	31.41	EUR	10:54:44	ISE	00448442480TRLO0-1
161	31.41	EUR	10:54:59	ISE	00448442526TRLO0-1
120	31.4	EUR	10:55:44	ISE	00448442685TRLO0-1
64	31.39	EUR	10:56:07	ISE	00448442780TRLO0-1
129	31.38	EUR	10:56:44	ISE	00448442912TRLO0-1
66	31.37	EUR	10:56:59	ISE	00448442956TRLO0-1
63	31.36	EUR	10:57:14	ISE	00448442991TRLO0-1
476	31.35	EUR	10:57:14	ISE	00448442992TRLO0-1
1181	31.35	EUR	10:57:14	ISE	00448442993TRLO0-1
157	31.35	EUR	10:57:29	ISE	00448443026TRLO0-1
271	31.35	EUR	10:57:44	ISE	00448443092TRLO0-1
915	31.35	EUR	10:57:59	ISE	00448443137TRLO0-1
64	31.38	EUR	10:58:29	ISE	00448443289TRLO0-1
154	31.4	EUR	10:59:29	ISE	00448443574TRLO0-1
82	31.4	EUR	10:59:29	ISE	00448443575TRLO0-1
126	31.39	EUR	11:00:09	ISE	00448443878TRLO0-1
63	31.38	EUR	11:00:26	ISE	00448444029TRLO0-1
64	31.37	EUR	11:00:34	ISE	00448444096TRLO0-1
345	31.38	EUR	11:03:16	ISE	00448444901TRLO0-1
248	31.38	EUR	11:03:16	ISE	00448444902TRLO0-1
51	31.37	EUR	11:03:28	ISE	00448444948TRLO0-1
15	31.37	EUR	11:03:28	ISE	00448444949TRLO0-1
232	31.37	EUR	11:04:50	ISE	00448445215TRLO0-1
120	31.36	EUR	11:05:15	ISE	00448445322TRLO0-1
214	31.4	EUR	11:06:29	ISE	00448445687TRLO0-1
64	31.41	EUR	11:07:03	ISE	00448445887TRLO0-1
59	31.41	EUR	11:09:56	ISE	00448446356TRLO0-1
61	31.41	EUR	11:09:56	ISE	00448446357TRLO0-1
64	31.41	EUR	11:09:56	ISE	00448446359TRLO0-1
63	31.4	EUR	11:10:34	ISE	00448446512TRLO0-1
75	31.4	EUR	11:11:19	ISE	00448446666TRLO0-1
63	31.4	EUR	11:11:28	ISE	00448446713TRLO0-1
65	31.38	EUR	11:12:02	ISE	00448446853TRLO0-1
59	31.4	EUR	11:13:48	ISE	00448447719TRLO0-1
95	31.39	EUR	11:13:54	ISE	00448447736TRLO0-1
117	31.39	EUR	11:13:54	ISE	00448447738TRLO0-1
332	31.4	EUR	11:18:14	ISE	00448448730TRLO0-1
200	31.44	EUR	11:23:26	ISE	00448449850TRLO0-1
10	31.44	EUR	11:23:26	ISE	00448449853TRLO0-1
63	31.45	EUR	11:25:21	ISE	00448450299TRLO0-1
120	31.45	EUR	11:26:16	ISE	00448450627TRLO0-1
64	31.44	EUR	11:27:07	ISE	00448450862TRLO0-1
63	31.43	EUR	11:27:46	ISE	00448450992TRLO0-1
63	31.44	EUR	11:28:30	ISE	00448451097TRLO0-1
120	31.45	EUR	11:30:07	ISE	00448451433TRLO0-1
220	31.43	EUR	11:32:36	ISE	00448451981TRLO0-1
79	31.45	EUR	11:32:57	ISE	00448452095TRLO0-1
85	31.45	EUR	11:32:57	ISE	00448452099TRLO0-1
117	31.46	EUR	11:34:30	ISE	00448452379TRLO0-1
10	31.45	EUR	11:35:29	ISE	00448452570TRLO0-1
6	31.45	EUR	11:35:29	ISE	00448452571TRLO0-1
105	31.45	EUR	11:35:29	ISE	00448452572TRLO0-1
224	31.44	EUR	11:36:49	ISE	00448452785TRLO0-1
302	31.48	EUR	11:39:20	ISE	00448453308TRLO0-1
136	31.48	EUR	11:39:43	ISE	00448453389TRLO0-1
142	31.58	EUR	11:56:49	ISE	00448457218TRLO0-1
146	31.59	EUR	11:59:27	ISE	00448457763TRLO0-1
120	31.59	EUR	12:03:15	ISE	00448458713TRLO0-1
19	31.61	EUR	12:04:58	ISE	00448459053TRLO0-1
145	31.62	EUR	12:06:53	ISE	00448459434TRLO0-1
104	31.61	EUR	12:10:07	ISE	00448459987TRLO0-1
12	31.61	EUR	12:10:07	ISE	00448459988TRLO0-1
47	31.62	EUR	12:17:03	ISE	00448461007TRLO0-1
124	31.62	EUR	12:17:03	ISE	00448461009TRLO0-1
66	31.62	EUR	12:17:03	ISE	00448461012TRLO0-1
128	31.7	EUR	12:21:08	ISE	00448461791TRLO0-1
63	31.68	EUR	12:22:12	ISE	00448461980TRLO0-1
63	31.49	EUR	13:12:42	ISE	00448471761TRLO0-1
139	31.49	EUR	13:14:03	ISE	00448472121TRLO0-1
50	31.46	EUR	13:15:12	ISE	00448472370TRLO0-1
13	31.46	EUR	13:15:12	ISE	00448472371TRLO0-1
63	31.46	EUR	13:16:07	ISE	00448472492TRLO0-1
13	31.46	EUR	13:16:18	ISE	00448472531TRLO0-1
64	31.46	EUR	13:17:15	ISE	00448472733TRLO0-1
126	31.45	EUR	13:18:32	ISE	00448473035TRLO0-1
63	31.44	EUR	13:18:52	ISE	00448473167TRLO0-1
88	31.43	EUR	13:19:12	ISE	00448473254TRLO0-1
230	31.43	EUR	13:21:29	ISE	00448473979TRLO0-1
117	31.41	EUR	13:22:59	ISE	00448474413TRLO0-1
1	31.4	EUR	13:23:30	ISE	00448474587TRLO0-1
62	31.4	EUR	13:23:36	ISE	00448474631TRLO0-1
63	31.4	EUR	13:24:50	ISE	00448475011TRLO0-1
118	31.4	EUR	13:27:00	ISE	00448475583TRLO0-1
129	31.43	EUR	13:28:19	ISE	00448475964TRLO0-1
118	31.42	EUR	13:30:00	ISE	00448476386TRLO0-1
77	31.41	EUR	13:30:00	ISE	00448476389TRLO0-1
180	31.4	EUR	13:31:42	ISE	00448476907TRLO0-1
20	31.4	EUR	13:31:42	ISE	00448476909TRLO0-1
85	31.4	EUR	13:31:42	ISE	00448476910TRLO0-1
81	31.39	EUR	13:31:44	ISE	00448476934TRLO0-1
121	31.39	EUR	13:32:36	ISE	00448477156TRLO0-1
97	31.39	EUR	13:32:36	ISE	00448477164TRLO0-1
52	31.38	EUR	13:32:56	ISE	00448477260TRLO0-1
12	31.38	EUR	13:32:56	ISE	00448477262TRLO0-1
108	31.4	EUR	13:33:58	ISE	00448477568TRLO0-1
118	31.4	EUR	13:33:59	ISE	00448477580TRLO0-1
74	31.4	EUR	13:33:59	ISE	00448477581TRLO0-1
118	31.4	EUR	13:34:32	ISE	00448477690TRLO0-1
127	31.4	EUR	13:35:31	ISE	00448477941TRLO0-1
58	31.42	EUR	13:38:29	ISE	00448478608TRLO0-1
57	31.42	EUR	13:38:30	ISE	00448478613TRLO0-1
359	31.42	EUR	13:39:14	ISE	00448478768TRLO0-1
177	31.42	EUR	13:39:14	ISE	00448478771TRLO0-1
64	31.41	EUR	13:39:31	ISE	00448478914TRLO0-1
40	31.39	EUR	13:41:00	ISE	00448479251TRLO0-1
495	31.45	EUR	13:44:07	ISE	00448480347TRLO0-1
82	31.45	EUR	13:44:08	ISE	00448480361TRLO0-1
63	31.45	EUR	13:44:56	ISE	00448480575TRLO0-1
144	31.44	EUR	13:46:31	ISE	00448481071TRLO0-1
117	31.45	EUR	13:47:05	ISE	00448481262TRLO0-1
64	31.44	EUR	13:48:18	ISE	00448481655TRLO0-1
64	31.44	EUR	13:48:22	ISE	00448481694TRLO0-1
118	31.43	EUR	13:50:17	ISE	00448482179TRLO0-1
78	31.43	EUR	13:50:17	ISE	00448482183TRLO0-1
306	31.44	EUR	13:54:55	ISE	00448483343TRLO0-1
303	31.44	EUR	13:56:56	ISE	00448483855TRLO0-1
250	31.44	EUR	13:56:56	ISE	00448483860TRLO0-1
42	31.44	EUR	13:56:57	ISE	00448483864TRLO0-1
42	31.44	EUR	13:56:57	ISE	00448483866TRLO0-1
111	31.43	EUR	13:57:28	ISE	00448484020TRLO0-1
24	31.43	EUR	13:57:28	ISE	00448484021TRLO0-1
75	31.43	EUR	13:59:30	ISE	00448484511TRLO0-1
128	31.44	EUR	13:59:30	ISE	00448484515TRLO0-1
312	31.43	EUR	14:01:48	ISE	00448485282TRLO0-1
207	31.42	EUR	14:01:50	ISE	00448485333TRLO0-1
64	31.4	EUR	14:02:25	ISE	00448485541TRLO0-1
63	31.39	EUR	14:02:49	ISE	00448485682TRLO0-1
125	31.36	EUR	14:04:00	ISE	00448486268TRLO0-1
83	31.36	EUR	14:04:00	ISE	00448486276TRLO0-1
174	31.44	EUR	14:11:35	ISE	00448488968TRLO0-1
174	31.44	EUR	14:11:35	ISE	00448488969TRLO0-1
3	31.44	EUR	14:11:35	ISE	00448488970TRLO0-1
5	31.44	EUR	14:13:21	ISE	00448489449TRLO0-1
67	31.44	EUR	14:13:21	ISE	00448489450TRLO0-1
503	31.44	EUR	14:13:21	ISE	00448489451TRLO0-1
19	31.44	EUR	14:13:21	ISE	00448489454TRLO0-1
78	31.44	EUR	14:13:21	ISE	00448489455TRLO0-1
63	31.45	EUR	14:14:10	ISE	00448489726TRLO0-1
125	31.45	EUR	14:16:00	ISE	00448490249TRLO0-1
80	31.45	EUR	14:16:00	ISE	00448490252TRLO0-1
63	31.45	EUR	14:16:42	ISE	00448490518TRLO0-1
16	31.45	EUR	14:17:55	ISE	00448490969TRLO0-1
103	31.45	EUR	14:17:55	ISE	00448490970TRLO0-1
63	31.45	EUR	14:18:23	ISE	00448491123TRLO0-1
120	31.45	EUR	14:20:07	ISE	00448491625TRLO0-1
80	31.45	EUR	14:20:07	ISE	00448491626TRLO0-1
227	31.45	EUR	14:22:32	ISE	00448492457TRLO0-1
80	31.45	EUR	14:22:42	ISE	00448492490TRLO0-1
118	31.45	EUR	14:23:39	ISE	00448492787TRLO0-1
135	31.43	EUR	14:25:17	ISE	00448493345TRLO0-1
92	31.43	EUR	14:25:31	ISE	00448493415TRLO0-1
127	31.41	EUR	14:26:17	ISE	00448493696TRLO0-1
66	31.41	EUR	14:26:17	ISE	00448493702TRLO0-1
127	31.39	EUR	14:27:19	ISE	00448494185TRLO0-1
64	31.38	EUR	14:27:30	ISE	00448494294TRLO0-1
126	31.4	EUR	14:28:22	ISE	00448494666TRLO0-1
45	31.41	EUR	14:30:12	ISE	00448495531TRLO0-1
112	31.41	EUR	14:30:12	ISE	00448495532TRLO0-1
62	31.41	EUR	14:30:12	ISE	00448495533TRLO0-1
139	31.41	EUR	14:30:12	ISE	00448495535TRLO0-1
65	31.41	EUR	14:30:23	ISE	00448495652TRLO0-1
77	31.4	EUR	14:30:48	ISE	00448495763TRLO0-1
43	31.4	EUR	14:30:48	ISE	00448495765TRLO0-1
114	31.4	EUR	14:31:23	ISE	00448496044TRLO0-1
6	31.4	EUR	14:31:23	ISE	00448496045TRLO0-1
119	31.39	EUR	14:32:02	ISE	00448496232TRLO0-1
88	31.39	EUR	14:32:02	ISE	00448496237TRLO0-1
228	31.42	EUR	14:33:31	ISE	00448496901TRLO0-1
250	31.42	EUR	14:33:31	ISE	00448496905TRLO0-1
16	31.42	EUR	14:33:31	ISE	00448496907TRLO0-1
67	31.41	EUR	14:33:46	ISE	00448497011TRLO0-1
165	31.43	EUR	14:34:44	ISE	00448497440TRLO0-1
135	31.43	EUR	14:34:44	ISE	00448497444TRLO0-1
125	31.42	EUR	14:35:06	ISE	00448497572TRLO0-1
300	31.44	EUR	14:36:15	ISE	00448498075TRLO0-1
250	31.44	EUR	14:37:06	ISE	00448498419TRLO0-1
11	31.45	EUR	14:38:17	ISE	00448499272TRLO0-1
271	31.45	EUR	14:38:17	ISE	00448499273TRLO0-1
145	31.45	EUR	14:38:18	ISE	00448499278TRLO0-1
238	31.44	EUR	14:39:04	ISE	00448499707TRLO0-1
110	31.44	EUR	14:40:17	ISE	00448500377TRLO0-1
66	31.44	EUR	14:40:17	ISE	00448500380TRLO0-1
159	31.44	EUR	14:40:18	ISE	00448500385TRLO0-1
64	31.44	EUR	14:40:22	ISE	00448500447TRLO0-1
66	31.42	EUR	14:40:44	ISE	00448500725TRLO0-1
235	31.42	EUR	14:41:36	ISE	00448501011TRLO0-1
133	31.41	EUR	14:42:23	ISE	00448501286TRLO0-1
97	31.41	EUR	14:42:23	ISE	00448501288TRLO0-1
67	31.41	EUR	14:42:39	ISE	00448501373TRLO0-1
66	31.4	EUR	14:42:51	ISE	00448501443TRLO0-1
257	31.41	EUR	14:44:00	ISE	00448501836TRLO0-1
250	31.45	EUR	14:45:19	ISE	00448502447TRLO0-1
115	31.45	EUR	14:45:19	ISE	00448502448TRLO0-1
18	31.45	EUR	14:45:19	ISE	00448502451TRLO0-1
128	31.47	EUR	14:46:40	ISE	00448503144TRLO0-1
33	31.47	EUR	14:46:40	ISE	00448503145TRLO0-1
177	31.47	EUR	14:46:54	ISE	00448503318TRLO0-1
80	31.47	EUR	14:46:54	ISE	00448503322TRLO0-1
37	31.47	EUR	14:46:54	ISE	00448503333TRLO0-1
37	31.47	EUR	14:46:54	ISE	00448503336TRLO0-1
488	31.49	EUR	14:48:58	ISE	00448504355TRLO0-1
181	31.5	EUR	14:49:32	ISE	00448504540TRLO0-1
89	31.5	EUR	14:49:32	ISE	00448504541TRLO0-1
119	31.48	EUR	14:49:54	ISE	00448504683TRLO0-1
64	31.46	EUR	14:50:06	ISE	00448504816TRLO0-1
127	31.45	EUR	14:50:48	ISE	00448505073TRLO0-1
65	31.45	EUR	14:51:32	ISE	00448505327TRLO0-1
135	31.45	EUR	14:51:58	ISE	00448505450TRLO0-1
65	31.45	EUR	14:52:01	ISE	00448505487TRLO0-1
130	31.44	EUR	14:52:49	ISE	00448505707TRLO0-1
227	31.43	EUR	14:53:52	ISE	00448506017TRLO0-1
65	31.41	EUR	14:54:21	ISE	00448506208TRLO0-1
65	31.4	EUR	14:54:28	ISE	00448506258TRLO0-1
65	31.4	EUR	14:54:47	ISE	00448506339TRLO0-1
250	31.43	EUR	14:55:48	ISE	00448506754TRLO0-1
2	31.43	EUR	14:55:48	ISE	00448506755TRLO0-1
148	31.44	EUR	14:56:09	ISE	00448507049TRLO0-1
306	31.43	EUR	14:57:26	ISE	00448507741TRLO0-1
156	31.43	EUR	14:57:35	ISE	00448507793TRLO0-1
67	31.42	EUR	14:57:40	ISE	00448507930TRLO0-1
116	31.41	EUR	14:58:03	ISE	00448508145TRLO0-1
124	31.4	EUR	14:58:32	ISE	00448508405TRLO0-1
135	31.4	EUR	14:59:15	ISE	00448508838TRLO0-1
6	31.4	EUR	14:59:15	ISE	00448508840TRLO0-1
22	31.4	EUR	14:59:15	ISE	00448508844TRLO0-1
180	31.4	EUR	14:59:53	ISE	00448509328TRLO0-1
403	31.43	EUR	15:01:21	ISE	00448510208TRLO0-1
228	31.43	EUR	15:01:21	ISE	00448510211TRLO0-1
66	31.42	EUR	15:01:43	ISE	00448510398TRLO0-1
60	31.43	EUR	15:03:03	ISE	00448511278TRLO0-1
234	31.43	EUR	15:03:03	ISE	00448511280TRLO0-1
147	31.43	EUR	15:03:03	ISE	00448511283TRLO0-1
6	31.41	EUR	15:03:13	ISE	00448511474TRLO0-1
35	31.41	EUR	15:03:13	ISE	00448511477TRLO0-1
25	31.41	EUR	15:03:13	ISE	00448511480TRLO0-1
66	31.4	EUR	15:03:31	ISE	00448511641TRLO0-1
132	31.38	EUR	15:04:06	ISE	00448511995TRLO0-1
71	31.38	EUR	15:04:06	ISE	00448511997TRLO0-1
470	31.44	EUR	15:05:47	ISE	00448512995TRLO0-1
119	31.45	EUR	15:06:28	ISE	00448513299TRLO0-1
315	31.45	EUR	15:07:56	ISE	00448514011TRLO0-1
210	31.44	EUR	15:07:56	ISE	00448514013TRLO0-1
53	31.44	EUR	15:09:06	ISE	00448514574TRLO0-1
210	31.44	EUR	15:09:06	ISE	00448514576TRLO0-1
71	31.44	EUR	15:09:06	ISE	00448514578TRLO0-1
414	31.45	EUR	15:11:28	ISE	00448515753TRLO0-1
199	31.45	EUR	15:11:30	ISE	00448515768TRLO0-1
71	31.45	EUR	15:11:32	ISE	00448515778TRLO0-1
66	31.45	EUR	15:11:47	ISE	00448515898TRLO0-1
66	31.42	EUR	15:12:00	ISE	00448516079TRLO0-1
246	31.43	EUR	15:13:01	ISE	00448516574TRLO0-1
128	31.42	EUR	15:13:21	ISE	00448516784TRLO0-1
122	31.42	EUR	15:14:05	ISE	00448517154TRLO0-1
85	31.42	EUR	15:14:05	ISE	00448517159TRLO0-1
53	31.42	EUR	15:14:24	ISE	00448517340TRLO0-1
65	31.42	EUR	15:14:27	ISE	00448517361TRLO0-1
123	31.42	EUR	15:15:01	ISE	00448517619TRLO0-1
128	31.41	EUR	15:15:31	ISE	00448517909TRLO0-1
79	31.41	EUR	15:15:31	ISE	00448517910TRLO0-1
67	31.41	EUR	15:15:43	ISE	00448518145TRLO0-1
67	31.4	EUR	15:16:00	ISE	00448518348TRLO0-1
68	31.38	EUR	15:16:15	ISE	00448518536TRLO0-1
242	31.37	EUR	15:17:03	ISE	00448519061TRLO0-1
78	31.37	EUR	15:17:03	ISE	00448519067TRLO0-1
163	31.37	EUR	15:19:17	ISE	00448520730TRLO0-1
90	31.37	EUR	15:19:17	ISE	00448520734TRLO0-1
299	31.38	EUR	15:19:17	ISE	00448520744TRLO0-1
179	31.38	EUR	15:19:17	ISE	00448520745TRLO0-1
22	31.38	EUR	15:19:17	ISE	00448520746TRLO0-1
231	31.39	EUR	15:20:13	ISE	00448521265TRLO0-1
79	31.39	EUR	15:20:13	ISE	00448521268TRLO0-1
63	31.38	EUR	15:20:29	ISE	00448521461TRLO0-1
360	31.42	EUR	15:22:52	ISE	00448522897TRLO0-1
366	31.42	EUR	15:22:55	ISE	00448522909TRLO0-1
135	31.4	EUR	15:23:25	ISE	00448523333TRLO0-1
74	31.4	EUR	15:23:25	ISE	00448523338TRLO0-1
100	31.43	EUR	15:25:35	ISE	00448525058TRLO0-1
250	31.43	EUR	15:25:35	ISE	00448525059TRLO0-1
61	31.43	EUR	15:25:35	ISE	00448525060TRLO0-1
250	31.43	EUR	15:25:35	ISE	00448525064TRLO0-1
54	31.43	EUR	15:25:35	ISE	00448525066TRLO0-1
69	31.42	EUR	15:25:43	ISE	00448525135TRLO0-1
63	31.42	EUR	15:25:58	ISE	00448525288TRLO0-1
140	31.42	EUR	15:26:31	ISE	00448525679TRLO0-1
55	31.42	EUR	15:26:31	ISE	00448525681TRLO0-1
81	31.42	EUR	15:26:31	ISE	00448525682TRLO0-1
140	31.42	EUR	15:27:11	ISE	00448525979TRLO0-1
222	31.42	EUR	15:27:48	ISE	00448526206TRLO0-1
69	31.42	EUR	15:27:48	ISE	00448526208TRLO0-1
102	31.42	EUR	15:27:48	ISE	00448526210TRLO0-1
131	31.41	EUR	15:28:13	ISE	00448526441TRLO0-1
254	31.41	EUR	15:29:40	ISE	00448527192TRLO0-1
247	31.41	EUR	15:29:52	ISE	00448527298TRLO0-1
94	31.41	EUR	15:29:52	ISE	00448527301TRLO0-1
96	31.41	EUR	15:29:52	ISE	00448527303TRLO0-1
114	31.41	EUR	15:30:08	ISE	00448527573TRLO0-1
11	31.41	EUR	15:30:08	ISE	00448527575TRLO0-1
65	31.39	EUR	15:30:31	ISE	00448527953TRLO0-1
255	31.39	EUR	15:31:59	ISE	00448528733TRLO0-1
91	31.39	EUR	15:32:00	ISE	00448528744TRLO0-1
65	31.38	EUR	15:32:10	ISE	00448528845TRLO0-1
117	31.36	EUR	15:32:50	ISE	00448529250TRLO0-1
64	31.36	EUR	15:32:50	ISE	00448529254TRLO0-1
64	31.35	EUR	15:33:07	ISE	00448529613TRLO0-1
117	31.34	EUR	15:33:48	ISE	00448530051TRLO0-1
218	31.34	EUR	15:34:54	ISE	00448530784TRLO0-1
80	31.34	EUR	15:34:54	ISE	00448530793TRLO0-1
133	31.35	EUR	15:36:46	ISE	00448531805TRLO0-1
31	31.35	EUR	15:36:46	ISE	00448531810TRLO0-1
207	31.37	EUR	15:37:35	ISE	00448532272TRLO0-1
8	31.37	EUR	15:37:35	ISE	00448532274TRLO0-1
99	31.37	EUR	15:38:19	ISE	00448532697TRLO0-1
214	31.37	EUR	15:38:27	ISE	00448532767TRLO0-1
169	31.37	EUR	15:38:28	ISE	00448532769TRLO0-1
57	31.37	EUR	15:38:42	ISE	00448532896TRLO0-1
99	31.37	EUR	15:38:46	ISE	00448532940TRLO0-1
147	31.36	EUR	15:38:56	ISE	00448533028TRLO0-1
69	31.36	EUR	15:38:57	ISE	00448533032TRLO0-1
41	31.36	EUR	15:39:31	ISE	00448533343TRLO0-1
90	31.36	EUR	15:39:31	ISE	00448533344TRLO0-1
162	31.36	EUR	15:40:01	ISE	00448533611TRLO0-1
32	31.36	EUR	15:40:01	ISE	00448533613TRLO0-1
110	31.36	EUR	15:40:01	ISE	00448533615TRLO0-1
133	31.35	EUR	15:40:24	ISE	00448533878TRLO0-1
63	31.35	EUR	15:40:28	ISE	00448533918TRLO0-1
269	31.38	EUR	15:42:48	ISE	00448535057TRLO0-1
240	31.38	EUR	15:42:48	ISE	00448535058TRLO0-1
378	31.39	EUR	15:42:52	ISE	00448535091TRLO0-1
275	31.39	EUR	15:43:01	ISE	00448535171TRLO0-1
63	31.39	EUR	15:43:01	ISE	00448535177TRLO0-1
118	31.38	EUR	15:43:16	ISE	00448535338TRLO0-1
118	31.36	EUR	15:43:41	ISE	00448535626TRLO0-1
71	31.36	EUR	15:43:41	ISE	00448535629TRLO0-1
58	31.36	EUR	15:44:40	ISE	00448536168TRLO0-1
201	31.36	EUR	15:44:40	ISE	00448536171TRLO0-1
189	31.36	EUR	15:44:40	ISE	00448536173TRLO0-1
200	31.36	EUR	15:45:13	ISE	00448536423TRLO0-1
127	31.36	EUR	15:45:47	ISE	00448536662TRLO0-1
133	31.36	EUR	15:45:47	ISE	00448536663TRLO0-1
103	31.36	EUR	15:45:47	ISE	00448536664TRLO0-1
136	31.36	EUR	15:46:13	ISE	00448536790TRLO0-1
153	31.36	EUR	15:46:21	ISE	00448536853TRLO0-1
2	31.36	EUR	15:46:38	ISE	00448536973TRLO0-1
126	31.36	EUR	15:46:38	ISE	00448536976TRLO0-1
36	31.35	EUR	15:47:00	ISE	00448537077TRLO0-1
76	31.35	EUR	15:47:00	ISE	00448537079TRLO0-1
24	31.35	EUR	15:47:00	ISE	00448537081TRLO0-1
85	31.35	EUR	15:47:01	ISE	00448537085TRLO0-1
18	31.34	EUR	15:47:32	ISE	00448537305TRLO0-1
38	31.34	EUR	15:47:32	ISE	00448537307TRLO0-1
191	31.34	EUR	15:47:32	ISE	00448537308TRLO0-1
14	31.34	EUR	15:48:00	ISE	00448537556TRLO0-1
232	31.34	EUR	15:48:00	ISE	00448537558TRLO0-1
200	31.36	EUR	15:49:01	ISE	00448537904TRLO0-1
62	31.36	EUR	15:49:14	ISE	00448537973TRLO0-1
69	31.36	EUR	15:49:14	ISE	00448537976TRLO0-1
60	31.36	EUR	15:49:23	ISE	00448538048TRLO0-1
9	31.36	EUR	15:49:25	ISE	00448538054TRLO0-1
76	31.36	EUR	15:49:25	ISE	00448538055TRLO0-1
128	31.37	EUR	15:50:15	ISE	00448538392TRLO0-1
62	31.37	EUR	15:50:35	ISE	00448538537TRLO0-1
1	31.37	EUR	15:50:35	ISE	00448538538TRLO0-1
437	31.37	EUR	15:50:53	ISE	00448538643TRLO0-1
250	31.37	EUR	15:50:53	ISE	00448538650TRLO0-1
79	31.37	EUR	15:50:53	ISE	00448538651TRLO0-1
121	31.38	EUR	15:51:20	ISE	00448538813TRLO0-1
91	31.38	EUR	15:51:20	ISE	00448538815TRLO0-1
272	31.38	EUR	15:52:21	ISE	00448539138TRLO0-1
130	31.38	EUR	15:52:21	ISE	00448539142TRLO0-1
59	31.38	EUR	15:52:21	ISE	00448539143TRLO0-1
128	31.37	EUR	15:52:47	ISE	00448539333TRLO0-1
72	31.37	EUR	15:52:47	ISE	00448539334TRLO0-1
9	31.38	EUR	15:53:57	ISE	00448539829TRLO0-1
100	31.38	EUR	15:54:16	ISE	00448540019TRLO0-1
243	31.38	EUR	15:54:20	ISE	00448540052TRLO0-1
217	31.39	EUR	15:54:47	ISE	00448540205TRLO0-1
89	31.39	EUR	15:54:48	ISE	00448540209TRLO0-1
58	31.39	EUR	15:55:05	ISE	00448540302TRLO0-1
79	31.39	EUR	15:55:06	ISE	00448540303TRLO0-1
72	31.4	EUR	15:56:15	ISE	00448540733TRLO0-1
83	31.4	EUR	15:56:15	ISE	00448540734TRLO0-1
300	31.4	EUR	15:56:16	ISE	00448540740TRLO0-1
58	31.4	EUR	15:56:17	ISE	00448540742TRLO0-1
62	31.4	EUR	15:56:23	ISE	00448540767TRLO0-1
57	31.4	EUR	15:56:30	ISE	00448540813TRLO0-1
58	31.4	EUR	15:56:36	ISE	00448540844TRLO0-1
200	31.4	EUR	15:57:02	ISE	00448541052TRLO0-1
8	31.4	EUR	15:57:02	ISE	00448541053TRLO0-1
80	31.4	EUR	15:57:02	ISE	00448541057TRLO0-1
64	31.4	EUR	15:57:04	ISE	00448541074TRLO0-1
99	31.41	EUR	15:57:24	ISE	00448541282TRLO0-1
66	31.41	EUR	15:57:24	ISE	00448541283TRLO0-1
64	31.41	EUR	15:58:46	ISE	00448541761TRLO0-1
152	31.42	EUR	16:00:08	ISE	00448542514TRLO0-1
60	31.42	EUR	16:00:08	ISE	00448542515TRLO0-1
128	31.43	EUR	16:01:03	ISE	00448542911TRLO0-1
85	31.43	EUR	16:01:06	ISE	00448542934TRLO0-1
68	31.42	EUR	16:01:09	ISE	00448542978TRLO0-1
60	31.42	EUR	16:01:42	ISE	00448543184TRLO0-1
95	31.42	EUR	16:01:59	ISE	00448543287TRLO0-1
117	31.42	EUR	16:02:35	ISE	00448543498TRLO0-1
64	31.41	EUR	16:02:50	ISE	00448543598TRLO0-1
128	31.41	EUR	16:03:24	ISE	00448543868TRLO0-1
68	31.4	EUR	16:03:58	ISE	00448544035TRLO0-1
57	31.4	EUR	16:04:14	ISE	00448544141TRLO0-1
58	31.4	EUR	16:04:33	ISE	00448544265TRLO0-1
14	31.39	EUR	16:05:01	ISE	00448544462TRLO0-1
115	31.39	EUR	16:05:01	ISE	00448544464TRLO0-1
125	31.39	EUR	16:05:51	ISE	00448544771TRLO0-1
2	31.39	EUR	16:06:21	ISE	00448544916TRLO0-1
57	31.39	EUR	16:06:21	ISE	00448544918TRLO0-1
200	31.39	EUR	16:07:19	ISE	00448545254TRLO0-1
64	31.39	EUR	16:07:35	ISE	00448545368TRLO0-1
129	31.39	EUR	16:07:42	ISE	00448545388TRLO0-1
66	31.38	EUR	16:07:57	ISE	00448545486TRLO0-1
273	31.38	EUR	16:08:53	ISE	00448545865TRLO0-1
214	31.38	EUR	16:08:53	ISE	00448545868TRLO0-1
4	31.37	EUR	16:09:07	ISE	00448545964TRLO0-1
58	31.37	EUR	16:09:10	ISE	00448545976TRLO0-1
113	31.38	EUR	16:09:19	ISE	00448546049TRLO0-1
226	31.38	EUR	16:09:59	ISE	00448546354TRLO0-1
177	31.38	EUR	16:09:59	ISE	00448546355TRLO0-1
57	31.38	EUR	16:10:13	ISE	00448546418TRLO0-1
60	31.38	EUR	16:10:19	ISE	00448546445TRLO0-1
63	31.38	EUR	16:10:27	ISE	00448546512TRLO0-1
529	31.39	EUR	16:12:18	ISE	00448547432TRLO0-1
100	31.39	EUR	16:12:18	ISE	00448547435TRLO0-1
250	31.39	EUR	16:12:18	ISE	00448547443TRLO0-1
99	31.39	EUR	16:12:18	ISE	00448547446TRLO0-1
80	31.39	EUR	16:12:18	ISE	00448547447TRLO0-1
255	31.39	EUR	16:12:51	ISE	00448547686TRLO0-1
6	31.39	EUR	16:12:51	ISE	00448547687TRLO0-1
230	31.41	EUR	16:14:54	ISE	00448548574TRLO0-1
376	31.41	EUR	16:14:54	ISE	00448548575TRLO0-1
11	31.41	EUR	16:14:54	ISE	00448548576TRLO0-1
464	31.41	EUR	16:14:55	ISE	00448548583TRLO0-1
59	31.41	EUR	16:15:00	ISE	00448548635TRLO0-1
59	31.41	EUR	16:15:07	ISE	00448548671TRLO0-1
60	31.41	EUR	16:15:13	ISE	00448548709TRLO0-1
60	31.41	EUR	16:15:22	ISE	00448548789TRLO0-1
59	31.41	EUR	16:15:26	ISE	00448548820TRLO0-1
57	31.41	EUR	16:15:34	ISE	00448548858TRLO0-1
58	31.41	EUR	16:15:39	ISE	00448548900TRLO0-1
61	31.41	EUR	16:15:46	ISE	00448548951TRLO0-1
12	31.41	EUR	16:15:53	ISE	00448549018TRLO0-1
54	31.41	EUR	16:15:53	ISE	00448549019TRLO0-1
63	31.4	EUR	16:15:58	ISE	00448549095TRLO0-1
23	31.4	EUR	16:16:36	ISE	00448549426TRLO0-1

 

END

 

 

POSCKFDDABDDNKD