Transaction in Own Shares

RNS Number : 7705Q

CRH PLC

23 October 2019

 

23^rd October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 22^nd 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:			85,000
Highest price paid per share:			€31.80
Lowest price paid per share:			€31.47
Volume weighted average price paid:			€31.6440

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 51,235,334 of its ordinary shares in treasury which represents 6.07% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,155,004 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	31.644	85,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
63	31.55	EUR	08:00:14	ISE	00448766304TRLO0-1
78	31.72	EUR	08:02:20	ISE	00448769407TRLO0-1
40	31.72	EUR	08:02:20	ISE	00448769409TRLO0-1
67	31.72	EUR	08:02:25	ISE	00448769433TRLO0-1
45	31.72	EUR	08:02:45	ISE	00448769548TRLO0-1
29	31.72	EUR	08:02:47	ISE	00448769552TRLO0-1
50	31.72	EUR	08:03:15	ISE	00448769696TRLO0-1
105	31.68	EUR	08:03:20	ISE	00448769747TRLO0-1
117	31.64	EUR	08:03:37	ISE	00448770001TRLO0-1
159	31.67	EUR	08:04:23	ISE	00448770302TRLO0-1
39	31.64	EUR	08:05:15	ISE	00448770654TRLO0-1
186	31.64	EUR	08:05:15	ISE	00448770655TRLO0-1
175	31.69	EUR	08:06:26	ISE	00448771415TRLO0-1
4	31.71	EUR	08:06:56	ISE	00448771637TRLO0-1
63	31.71	EUR	08:06:57	ISE	00448771675TRLO0-1
12	31.71	EUR	08:06:59	ISE	00448771684TRLO0-1
446	31.75	EUR	08:08:36	ISE	00448772115TRLO0-1
150	31.75	EUR	08:08:36	ISE	00448772116TRLO0-1
108	31.75	EUR	08:08:36	ISE	00448772117TRLO0-1
55	31.75	EUR	08:08:36	ISE	00448772118TRLO0-1
345	31.75	EUR	08:09:00	ISE	00448772211TRLO0-1
136	31.75	EUR	08:09:00	ISE	00448772212TRLO0-1
50	31.74	EUR	08:10:07	ISE	00448772651TRLO0-1
332	31.77	EUR	08:10:48	ISE	00448772972TRLO0-1
198	31.77	EUR	08:10:48	ISE	00448772975TRLO0-1
149	31.77	EUR	08:10:48	ISE	00448772976TRLO0-1
120	31.74	EUR	08:11:24	ISE	00448773136TRLO0-1
358	31.75	EUR	08:13:34	ISE	00448773763TRLO0-1
240	31.72	EUR	08:16:17	ISE	00448774358TRLO0-1
291	31.72	EUR	08:16:17	ISE	00448774359TRLO0-1
144	31.7	EUR	08:17:01	ISE	00448774525TRLO0-1
117	31.69	EUR	08:17:37	ISE	00448774718TRLO0-1
65	31.66	EUR	08:17:55	ISE	00448774873TRLO0-1
65	31.64	EUR	08:18:03	ISE	00448774925TRLO0-1
117	31.64	EUR	08:18:45	ISE	00448775108TRLO0-1
363	31.68	EUR	08:21:14	ISE	00448775989TRLO0-1
136	31.68	EUR	08:21:14	ISE	00448775990TRLO0-1
137	31.68	EUR	08:23:48	ISE	00448776722TRLO0-1
219	31.68	EUR	08:23:48	ISE	00448776725TRLO0-1
172	31.68	EUR	08:23:48	ISE	00448776726TRLO0-1
27	31.67	EUR	08:25:46	ISE	00448777416TRLO0-1
73	31.67	EUR	08:25:50	ISE	00448777443TRLO0-1
151	31.67	EUR	08:25:50	ISE	00448777444TRLO0-1
20	31.67	EUR	08:26:12	ISE	00448777513TRLO0-1
66	31.67	EUR	08:26:12	ISE	00448777514TRLO0-1
66	31.67	EUR	08:26:23	ISE	00448777562TRLO0-1
11	31.66	EUR	08:27:15	ISE	00448777876TRLO0-1
44	31.66	EUR	08:27:15	ISE	00448777877TRLO0-1
70	31.66	EUR	08:27:20	ISE	00448777900TRLO0-1
64	31.63	EUR	08:27:59	ISE	00448778034TRLO0-1
222	31.63	EUR	08:29:48	ISE	00448778459TRLO0-1
66	31.63	EUR	08:29:48	ISE	00448778460TRLO0-1
64	31.61	EUR	08:30:15	ISE	00448778688TRLO0-1
108	31.61	EUR	08:31:08	ISE	00448778890TRLO0-1
9	31.61	EUR	08:31:08	ISE	00448778892TRLO0-1
64	31.6	EUR	08:31:27	ISE	00448778941TRLO0-1
65	31.6	EUR	08:31:36	ISE	00448778986TRLO0-1
71	31.57	EUR	08:32:59	ISE	00448779495TRLO0-1
191	31.57	EUR	08:33:08	ISE	00448779529TRLO0-1
218	31.55	EUR	08:34:27	ISE	00448779852TRLO0-1
218	31.54	EUR	08:35:26	ISE	00448780081TRLO0-1
207	31.56	EUR	08:36:49	ISE	00448780453TRLO0-1
148	31.55	EUR	08:36:54	ISE	00448780487TRLO0-1
58	31.53	EUR	08:37:40	ISE	00448780708TRLO0-1
31	31.52	EUR	08:37:43	ISE	00448780735TRLO0-1
194	31.52	EUR	08:37:43	ISE	00448780736TRLO0-1
125	31.51	EUR	08:38:18	ISE	00448781004TRLO0-1
72	31.51	EUR	08:38:19	ISE	00448781010TRLO0-1
21	31.5	EUR	08:39:04	ISE	00448781242TRLO0-1
231	31.5	EUR	08:39:04	ISE	00448781243TRLO0-1
89	31.52	EUR	08:39:27	ISE	00448781371TRLO0-1
10	31.52	EUR	08:39:28	ISE	00448781373TRLO0-1
63	31.5	EUR	08:39:52	ISE	00448781502TRLO0-1
70	31.49	EUR	08:40:02	ISE	00448781537TRLO0-1
104	31.49	EUR	08:40:02	ISE	00448781539TRLO0-1
58	31.49	EUR	08:40:03	ISE	00448781545TRLO0-1
216	31.5	EUR	08:41:32	ISE	00448781880TRLO0-1
107	31.5	EUR	08:41:50	ISE	00448781932TRLO0-1
30	31.51	EUR	08:43:08	ISE	00448782183TRLO0-1
430	31.51	EUR	08:43:10	ISE	00448782190TRLO0-1
299	31.52	EUR	08:44:25	ISE	00448782387TRLO0-1
487	31.52	EUR	08:44:39	ISE	00448782449TRLO0-1
113	31.51	EUR	08:44:39	ISE	00448782451TRLO0-1
2	31.5	EUR	08:44:58	ISE	00448782516TRLO0-1
99	31.5	EUR	08:44:58	ISE	00448782517TRLO0-1
20	31.5	EUR	08:44:58	ISE	00448782518TRLO0-1
119	31.49	EUR	08:45:28	ISE	00448782654TRLO0-1
91	31.49	EUR	08:45:28	ISE	00448782658TRLO0-1
35	31.49	EUR	08:46:50	ISE	00448782999TRLO0-1
44	31.49	EUR	08:46:50	ISE	00448783000TRLO0-1
78	31.49	EUR	08:46:50	ISE	00448783001TRLO0-1
399	31.49	EUR	08:46:50	ISE	00448783002TRLO0-1
17	31.49	EUR	08:46:50	ISE	00448783003TRLO0-1
157	31.49	EUR	08:46:50	ISE	00448783004TRLO0-1
381	31.49	EUR	08:46:50	ISE	00448783005TRLO0-1
157	31.49	EUR	08:46:54	ISE	00448783022TRLO0-1
93	31.49	EUR	08:46:54	ISE	00448783023TRLO0-1
157	31.48	EUR	08:47:58	ISE	00448783246TRLO0-1
157	31.48	EUR	08:47:58	ISE	00448783247TRLO0-1
29	31.48	EUR	08:47:58	ISE	00448783248TRLO0-1
128	31.48	EUR	08:47:58	ISE	00448783249TRLO0-1
132	31.48	EUR	08:48:01	ISE	00448783258TRLO0-1
25	31.48	EUR	08:48:01	ISE	00448783262TRLO0-1
94	31.48	EUR	08:48:01	ISE	00448783264TRLO0-1
63	31.48	EUR	08:48:05	ISE	00448783287TRLO0-1
215	31.48	EUR	08:48:05	ISE	00448783288TRLO0-1
34	31.47	EUR	08:50:24	ISE	00448783890TRLO0-1
190	31.47	EUR	08:52:21	ISE	00448784386TRLO0-1
250	31.49	EUR	08:52:21	ISE	00448784387TRLO0-1
100	31.49	EUR	08:52:21	ISE	00448784388TRLO0-1
81	31.49	EUR	08:52:21	ISE	00448784389TRLO0-1
470	31.51	EUR	08:56:27	ISE	00448785415TRLO0-1
100	31.51	EUR	08:56:27	ISE	00448785417TRLO0-1
199	31.51	EUR	08:56:27	ISE	00448785418TRLO0-1
200	31.51	EUR	08:57:00	ISE	00448785588TRLO0-1
250	31.52	EUR	08:57:56	ISE	00448785754TRLO0-1
576	31.52	EUR	08:59:27	ISE	00448786021TRLO0-1
7	31.52	EUR	08:59:27	ISE	00448786022TRLO0-1
39	31.53	EUR	09:00:12	ISE	00448786183TRLO0-1
511	31.53	EUR	09:00:12	ISE	00448786184TRLO0-1
47	31.53	EUR	09:00:36	ISE	00448786344TRLO0-1
402	31.56	EUR	09:01:09	ISE	00448786447TRLO0-1
404	31.56	EUR	09:01:10	ISE	00448786453TRLO0-1
489	31.56	EUR	09:01:10	ISE	00448786454TRLO0-1
62	31.61	EUR	09:03:29	ISE	00448786967TRLO0-1
121	31.61	EUR	09:03:29	ISE	00448786968TRLO0-1
47	31.61	EUR	09:03:29	ISE	00448786969TRLO0-1
473	31.61	EUR	09:03:29	ISE	00448786970TRLO0-1
195	31.64	EUR	09:06:09	ISE	00448787697TRLO0-1
93	31.64	EUR	09:06:09	ISE	00448787698TRLO0-1
66	31.63	EUR	09:06:23	ISE	00448787776TRLO0-1
121	31.62	EUR	09:07:07	ISE	00448787954TRLO0-1
89	31.62	EUR	09:07:07	ISE	00448787955TRLO0-1
72	31.62	EUR	09:07:39	ISE	00448788060TRLO0-1
48	31.62	EUR	09:07:39	ISE	00448788061TRLO0-1
36	31.61	EUR	09:07:47	ISE	00448788086TRLO0-1
29	31.61	EUR	09:07:47	ISE	00448788087TRLO0-1
65	31.61	EUR	09:08:05	ISE	00448788178TRLO0-1
66	31.6	EUR	09:08:19	ISE	00448788232TRLO0-1
87	31.6	EUR	09:09:00	ISE	00448788326TRLO0-1
137	31.6	EUR	09:09:19	ISE	00448788390TRLO0-1
75	31.6	EUR	09:09:19	ISE	00448788391TRLO0-1
217	31.61	EUR	09:10:07	ISE	00448788643TRLO0-1
266	31.64	EUR	09:11:56	ISE	00448789091TRLO0-1
205	31.64	EUR	09:11:56	ISE	00448789093TRLO0-1
195	31.66	EUR	09:12:51	ISE	00448789265TRLO0-1
66	31.65	EUR	09:12:57	ISE	00448789278TRLO0-1
239	31.67	EUR	09:16:41	ISE	00448790232TRLO0-1
237	31.67	EUR	09:16:41	ISE	00448790233TRLO0-1
250	31.67	EUR	09:16:41	ISE	00448790234TRLO0-1
42	31.67	EUR	09:16:41	ISE	00448790235TRLO0-1
250	31.71	EUR	09:18:57	ISE	00448790823TRLO0-1
125	31.71	EUR	09:18:57	ISE	00448790824TRLO0-1
31	31.71	EUR	09:18:57	ISE	00448790825TRLO0-1
86	31.71	EUR	09:19:05	ISE	00448790870TRLO0-1
9	31.71	EUR	09:19:53	ISE	00448791051TRLO0-1
55	31.71	EUR	09:19:53	ISE	00448791053TRLO0-1
63	31.7	EUR	09:20:32	ISE	00448791208TRLO0-1
120	31.69	EUR	09:21:07	ISE	00448791313TRLO0-1
18	31.7	EUR	09:22:56	ISE	00448791767TRLO0-1
218	31.7	EUR	09:22:56	ISE	00448791768TRLO0-1
124	31.69	EUR	09:23:33	ISE	00448791912TRLO0-1
65	31.67	EUR	09:23:58	ISE	00448792056TRLO0-1
48	31.68	EUR	09:25:17	ISE	00448792337TRLO0-1
79	31.68	EUR	09:25:17	ISE	00448792338TRLO0-1
65	31.66	EUR	09:25:31	ISE	00448792352TRLO0-1
186	31.69	EUR	09:27:27	ISE	00448792706TRLO0-1
63	31.68	EUR	09:27:33	ISE	00448792766TRLO0-1
223	31.68	EUR	09:30:02	ISE	00448793230TRLO0-1
71	31.68	EUR	09:30:02	ISE	00448793231TRLO0-1
64	31.67	EUR	09:30:41	ISE	00448793507TRLO0-1
183	31.66	EUR	09:32:37	ISE	00448793901TRLO0-1
70	31.66	EUR	09:32:37	ISE	00448793902TRLO0-1
63	31.65	EUR	09:32:56	ISE	00448793997TRLO0-1
106	31.64	EUR	09:33:46	ISE	00448794205TRLO0-1
150	31.63	EUR	09:36:38	ISE	00448794937TRLO0-1
238	31.75	EUR	09:44:07	ISE	00448796392TRLO0-1
290	31.75	EUR	09:44:08	ISE	00448796393TRLO0-1
93	31.75	EUR	09:44:08	ISE	00448796394TRLO0-1
252	31.75	EUR	09:44:08	ISE	00448796395TRLO0-1
131	31.75	EUR	09:44:08	ISE	00448796396TRLO0-1
381	31.75	EUR	09:45:44	ISE	00448796727TRLO0-1
250	31.75	EUR	09:45:44	ISE	00448796728TRLO0-1
78	31.75	EUR	09:45:59	ISE	00448796747TRLO0-1
122	31.74	EUR	09:46:50	ISE	00448796899TRLO0-1
121	31.73	EUR	09:48:11	ISE	00448797198TRLO0-1
70	31.73	EUR	09:48:11	ISE	00448797201TRLO0-1
117	31.75	EUR	09:53:13	ISE	00448798139TRLO0-1
315	31.77	EUR	09:59:31	ISE	00448799391TRLO0-1
151	31.77	EUR	10:00:21	ISE	00448799528TRLO0-1
84	31.77	EUR	10:00:21	ISE	00448799529TRLO0-1
116	31.77	EUR	10:02:22	ISE	00448799916TRLO0-1
117	31.78	EUR	10:05:12	ISE	00448800912TRLO0-1
75	31.78	EUR	10:05:12	ISE	00448800920TRLO0-1
63	31.77	EUR	10:07:05	ISE	00448801214TRLO0-1
117	31.77	EUR	10:08:52	ISE	00448801606TRLO0-1
63	31.76	EUR	10:09:34	ISE	00448801799TRLO0-1
117	31.77	EUR	10:11:28	ISE	00448802256TRLO0-1
47	31.76	EUR	10:13:24	ISE	00448802584TRLO0-1
70	31.76	EUR	10:13:28	ISE	00448802604TRLO0-1
63	31.75	EUR	10:13:56	ISE	00448802684TRLO0-1
117	31.75	EUR	10:16:22	ISE	00448803030TRLO0-1
111	31.75	EUR	10:22:12	ISE	00448804311TRLO0-1
102	31.75	EUR	10:22:12	ISE	00448804312TRLO0-1
131	31.76	EUR	10:25:30	ISE	00448805074TRLO0-1
70	31.76	EUR	10:25:30	ISE	00448805075TRLO0-1
15	31.76	EUR	10:25:30	ISE	00448805076TRLO0-1
57	31.77	EUR	10:29:01	ISE	00448805877TRLO0-1
84	31.77	EUR	10:29:10	ISE	00448805943TRLO0-1
5	31.77	EUR	10:29:11	ISE	00448805954TRLO0-1
68	31.8	EUR	10:30:20	ISE	00448806304TRLO0-1
63	31.8	EUR	11:11:37	ISE	00448815296TRLO0-1
63	31.79	EUR	11:53:02	ISE	00448823150TRLO0-1
75	31.8	EUR	11:53:47	ISE	00448823294TRLO0-1
32	31.79	EUR	11:57:32	ISE	00448823970TRLO0-1
224	31.79	EUR	11:59:50	ISE	00448824389TRLO0-1
84	31.8	EUR	12:02:50	ISE	00448825432TRLO0-1
30	31.8	EUR	12:02:50	ISE	00448825433TRLO0-1
63	31.77	EUR	12:04:43	ISE	00448825855TRLO0-1
25	31.77	EUR	12:06:37	ISE	00448826148TRLO0-1
171	31.77	EUR	12:08:00	ISE	00448826330TRLO0-1
11	31.78	EUR	12:11:37	ISE	00448826913TRLO0-1
53	31.78	EUR	12:11:37	ISE	00448826914TRLO0-1
11	31.78	EUR	12:11:37	ISE	00448826915TRLO0-1
22	31.78	EUR	12:11:37	ISE	00448826916TRLO0-1
1	31.78	EUR	12:11:37	ISE	00448826918TRLO0-1
5	31.78	EUR	12:11:37	ISE	00448826919TRLO0-1
135	31.77	EUR	12:13:44	ISE	00448827180TRLO0-1
86	31.77	EUR	12:13:44	ISE	00448827181TRLO0-1
23	31.73	EUR	12:15:39	ISE	00448827521TRLO0-1
40	31.73	EUR	12:15:39	ISE	00448827522TRLO0-1
63	31.74	EUR	12:20:06	ISE	00448828079TRLO0-1
73	31.73	EUR	12:21:33	ISE	00448828264TRLO0-1
44	31.73	EUR	12:21:33	ISE	00448828265TRLO0-1
117	31.74	EUR	12:22:39	ISE	00448828392TRLO0-1
117	31.74	EUR	12:24:28	ISE	00448828672TRLO0-1
76	31.74	EUR	12:24:28	ISE	00448828673TRLO0-1
15	31.73	EUR	12:25:28	ISE	00448828878TRLO0-1
48	31.73	EUR	12:25:28	ISE	00448828879TRLO0-1
119	31.73	EUR	12:26:43	ISE	00448829135TRLO0-1
213	31.75	EUR	12:30:28	ISE	00448829737TRLO0-1
71	31.75	EUR	12:30:28	ISE	00448829739TRLO0-1
56	31.74	EUR	12:32:51	ISE	00448830139TRLO0-1
60	31.74	EUR	12:32:51	ISE	00448830141TRLO0-1
79	31.74	EUR	12:34:23	ISE	00448830354TRLO0-1
37	31.74	EUR	12:34:23	ISE	00448830357TRLO0-1
106	31.77	EUR	12:41:01	ISE	00448831263TRLO0-1
78	31.77	EUR	12:41:02	ISE	00448831264TRLO0-1
222	31.76	EUR	12:43:58	ISE	00448831664TRLO0-1
120	31.76	EUR	12:44:18	ISE	00448831699TRLO0-1
215	31.77	EUR	12:46:28	ISE	00448832096TRLO0-1
90	31.76	EUR	12:47:50	ISE	00448832277TRLO0-1
105	31.76	EUR	12:47:54	ISE	00448832287TRLO0-1
118	31.74	EUR	12:49:49	ISE	00448832522TRLO0-1
63	31.73	EUR	12:50:32	ISE	00448832649TRLO0-1
135	31.74	EUR	12:53:31	ISE	00448833083TRLO0-1
99	31.74	EUR	12:53:31	ISE	00448833084TRLO0-1
116	31.73	EUR	12:55:29	ISE	00448833400TRLO0-1
105	31.73	EUR	12:57:11	ISE	00448833851TRLO0-1
63	31.73	EUR	12:58:08	ISE	00448834123TRLO0-1
116	31.74	EUR	13:00:22	ISE	00448834634TRLO0-1
63	31.73	EUR	13:01:11	ISE	00448834834TRLO0-1
61	31.73	EUR	13:02:10	ISE	00448835209TRLO0-1
2	31.73	EUR	13:02:10	ISE	00448835210TRLO0-1
64	31.73	EUR	13:03:48	ISE	00448835568TRLO0-1
5	31.73	EUR	13:04:42	ISE	00448835805TRLO0-1
58	31.73	EUR	13:04:42	ISE	00448835808TRLO0-1
63	31.73	EUR	13:05:06	ISE	00448835905TRLO0-1
47	31.73	EUR	13:07:47	ISE	00448836310TRLO0-1
110	31.75	EUR	13:09:58	ISE	00448836641TRLO0-1
56	31.75	EUR	13:10:09	ISE	00448836699TRLO0-1
69	31.75	EUR	13:10:10	ISE	00448836701TRLO0-1
149	31.75	EUR	13:10:19	ISE	00448836712TRLO0-1
123	31.74	EUR	13:12:35	ISE	00448836990TRLO0-1
71	31.74	EUR	13:12:35	ISE	00448836991TRLO0-1
8	31.74	EUR	13:16:33	ISE	00448837852TRLO0-1
71	31.74	EUR	13:17:08	ISE	00448838035TRLO0-1
68	31.74	EUR	13:17:09	ISE	00448838038TRLO0-1
62	31.74	EUR	13:17:09	ISE	00448838041TRLO0-1
157	31.74	EUR	13:17:36	ISE	00448838132TRLO0-1
32	31.74	EUR	13:17:36	ISE	00448838139TRLO0-1
160	31.72	EUR	13:19:13	ISE	00448838456TRLO0-1
118	31.7	EUR	13:20:12	ISE	00448838740TRLO0-1
77	31.69	EUR	13:24:06	ISE	00448839545TRLO0-1
62	31.69	EUR	13:24:09	ISE	00448839555TRLO0-1
270	31.7	EUR	13:28:42	ISE	00448840337TRLO0-1
438	31.7	EUR	13:28:44	ISE	00448840339TRLO0-1
72	31.69	EUR	13:28:46	ISE	00448840340TRLO0-1
195	31.68	EUR	13:30:00	ISE	00448840542TRLO0-1
69	31.68	EUR	13:30:00	ISE	00448840543TRLO0-1
65	31.69	EUR	13:33:17	ISE	00448841371TRLO0-1
19	31.68	EUR	13:33:31	ISE	00448841427TRLO0-1
328	31.68	EUR	13:33:31	ISE	00448841428TRLO0-1
3	31.68	EUR	13:33:31	ISE	00448841429TRLO0-1
223	31.68	EUR	13:33:36	ISE	00448841440TRLO0-1
333	31.68	EUR	13:36:58	ISE	00448842061TRLO0-1
159	31.68	EUR	13:36:58	ISE	00448842062TRLO0-1
169	31.71	EUR	13:37:30	ISE	00448842227TRLO0-1
247	31.7	EUR	13:39:43	ISE	00448842628TRLO0-1
209	31.7	EUR	13:41:21	ISE	00448842989TRLO0-1
160	31.7	EUR	13:41:22	ISE	00448842990TRLO0-1
11	31.69	EUR	13:41:48	ISE	00448843095TRLO0-1
64	31.69	EUR	13:41:59	ISE	00448843192TRLO0-1
221	31.68	EUR	13:44:30	ISE	00448843626TRLO0-1
118	31.68	EUR	13:44:33	ISE	00448843634TRLO0-1
63	31.67	EUR	13:44:45	ISE	00448843696TRLO0-1
213	31.66	EUR	13:47:11	ISE	00448844299TRLO0-1
63	31.66	EUR	13:47:11	ISE	00448844301TRLO0-1
63	31.66	EUR	13:48:17	ISE	00448844661TRLO0-1
63	31.66	EUR	13:48:45	ISE	00448844780TRLO0-1
63	31.65	EUR	13:49:11	ISE	00448844879TRLO0-1
216	31.65	EUR	13:50:39	ISE	00448845119TRLO0-1
431	31.67	EUR	13:55:26	ISE	00448846227TRLO0-1
311	31.67	EUR	13:55:37	ISE	00448846251TRLO0-1
254	31.68	EUR	13:57:38	ISE	00448846759TRLO0-1
136	31.68	EUR	13:57:38	ISE	00448846761TRLO0-1
116	31.67	EUR	13:58:37	ISE	00448847012TRLO0-1
76	31.67	EUR	13:58:37	ISE	00448847018TRLO0-1
116	31.67	EUR	13:59:15	ISE	00448847339TRLO0-1
64	31.67	EUR	13:59:42	ISE	00448847507TRLO0-1
127	31.67	EUR	14:00:54	ISE	00448847760TRLO0-1
87	31.67	EUR	14:00:55	ISE	00448847765TRLO0-1
244	31.69	EUR	14:04:47	ISE	00448848823TRLO0-1
47	31.69	EUR	14:04:47	ISE	00448848824TRLO0-1
58	31.69	EUR	14:06:33	ISE	00448849290TRLO0-1
8	31.69	EUR	14:06:54	ISE	00448849390TRLO0-1
21	31.69	EUR	14:06:54	ISE	00448849391TRLO0-1
4	31.69	EUR	14:06:54	ISE	00448849392TRLO0-1
121	31.68	EUR	14:07:26	ISE	00448849516TRLO0-1
359	31.68	EUR	14:08:04	ISE	00448849669TRLO0-1
166	31.68	EUR	14:08:04	ISE	00448849670TRLO0-1
64	31.67	EUR	14:08:37	ISE	00448849776TRLO0-1
216	31.66	EUR	14:11:12	ISE	00448850347TRLO0-1
106	31.66	EUR	14:11:13	ISE	00448850348TRLO0-1
132	31.65	EUR	14:14:51	ISE	00448851351TRLO0-1
63	31.64	EUR	14:15:14	ISE	00448851453TRLO0-1
152	31.68	EUR	14:16:25	ISE	00448852045TRLO0-1
79	31.68	EUR	14:16:25	ISE	00448852046TRLO0-1
384	31.69	EUR	14:20:50	ISE	00448853220TRLO0-1
150	31.69	EUR	14:20:50	ISE	00448853221TRLO0-1
250	31.69	EUR	14:20:50	ISE	00448853222TRLO0-1
52	31.69	EUR	14:20:50	ISE	00448853223TRLO0-1
65	31.68	EUR	14:21:06	ISE	00448853310TRLO0-1
227	31.68	EUR	14:23:53	ISE	00448854070TRLO0-1
181	31.68	EUR	14:23:53	ISE	00448854071TRLO0-1
124	31.67	EUR	14:24:51	ISE	00448854473TRLO0-1
58	31.69	EUR	14:27:35	ISE	00448855211TRLO0-1
57	31.69	EUR	14:28:00	ISE	00448855381TRLO0-1
31	31.69	EUR	14:28:23	ISE	00448855519TRLO0-1
56	31.69	EUR	14:28:23	ISE	00448855520TRLO0-1
127	31.69	EUR	14:28:31	ISE	00448855589TRLO0-1
64	31.69	EUR	14:29:12	ISE	00448855766TRLO0-1
237	31.7	EUR	14:29:59	ISE	00448855987TRLO0-1
180	31.69	EUR	14:30:52	ISE	00448856664TRLO0-1
213	31.69	EUR	14:31:10	ISE	00448856795TRLO0-1
38	31.69	EUR	14:31:10	ISE	00448856797TRLO0-1
141	31.69	EUR	14:31:11	ISE	00448856806TRLO0-1
195	31.68	EUR	14:31:59	ISE	00448857244TRLO0-1
76	31.68	EUR	14:31:59	ISE	00448857246TRLO0-1
164	31.69	EUR	14:33:36	ISE	00448858070TRLO0-1
140	31.69	EUR	14:33:36	ISE	00448858071TRLO0-1
189	31.68	EUR	14:34:00	ISE	00448858248TRLO0-1
135	31.68	EUR	14:34:00	ISE	00448858250TRLO0-1
124	31.69	EUR	14:34:39	ISE	00448858601TRLO0-1
68	31.69	EUR	14:34:39	ISE	00448858602TRLO0-1
124	31.68	EUR	14:35:12	ISE	00448858942TRLO0-1
65	31.67	EUR	14:35:18	ISE	00448859027TRLO0-1
236	31.66	EUR	14:36:04	ISE	00448859324TRLO0-1
75	31.67	EUR	14:37:21	ISE	00448860156TRLO0-1
12	31.67	EUR	14:37:21	ISE	00448860158TRLO0-1
88	31.67	EUR	14:37:23	ISE	00448860171TRLO0-1
51	31.69	EUR	14:38:03	ISE	00448860529TRLO0-1
309	31.68	EUR	14:38:41	ISE	00448860841TRLO0-1
114	31.68	EUR	14:38:41	ISE	00448860843TRLO0-1
151	31.68	EUR	14:38:41	ISE	00448860845TRLO0-1
63	31.68	EUR	14:40:06	ISE	00448861338TRLO0-1
166	31.67	EUR	14:40:14	ISE	00448861393TRLO0-1
69	31.67	EUR	14:40:14	ISE	00448861394TRLO0-1
128	31.67	EUR	14:40:14	ISE	00448861395TRLO0-1
119	31.67	EUR	14:40:37	ISE	00448861575TRLO0-1
36	31.71	EUR	14:43:42	ISE	00448862782TRLO0-1
220	31.71	EUR	14:43:42	ISE	00448862783TRLO0-1
81	31.71	EUR	14:44:04	ISE	00448863005TRLO0-1
98	31.71	EUR	14:44:25	ISE	00448863213TRLO0-1
80	31.71	EUR	14:44:37	ISE	00448863460TRLO0-1
58	31.71	EUR	14:44:45	ISE	00448863526TRLO0-1
75	31.71	EUR	14:44:48	ISE	00448863543TRLO0-1
135	31.71	EUR	14:45:52	ISE	00448863952TRLO0-1
88	31.71	EUR	14:45:53	ISE	00448863956TRLO0-1
53	31.71	EUR	14:46:51	ISE	00448864337TRLO0-1
298	31.71	EUR	14:46:51	ISE	00448864339TRLO0-1
174	31.71	EUR	14:47:55	ISE	00448864821TRLO0-1
230	31.71	EUR	14:47:55	ISE	00448864824TRLO0-1
246	31.71	EUR	14:47:56	ISE	00448864846TRLO0-1
65	31.7	EUR	14:47:57	ISE	00448864847TRLO0-1
65	31.7	EUR	14:48:14	ISE	00448864981TRLO0-1
169	31.69	EUR	14:49:12	ISE	00448865359TRLO0-1
58	31.69	EUR	14:49:12	ISE	00448865360TRLO0-1
69	31.69	EUR	14:49:12	ISE	00448865361TRLO0-1
121	31.68	EUR	14:50:03	ISE	00448865721TRLO0-1
89	31.68	EUR	14:50:03	ISE	00448865733TRLO0-1
3	31.68	EUR	14:50:03	ISE	00448865736TRLO0-1
235	31.68	EUR	14:51:20	ISE	00448866456TRLO0-1
87	31.68	EUR	14:52:35	ISE	00448867008TRLO0-1
152	31.68	EUR	14:52:35	ISE	00448867009TRLO0-1
4	31.68	EUR	14:53:40	ISE	00448867538TRLO0-1
67	31.69	EUR	14:55:02	ISE	00448868078TRLO0-1
58	31.69	EUR	14:55:10	ISE	00448868137TRLO0-1
32	31.69	EUR	14:55:29	ISE	00448868215TRLO0-1
29	31.69	EUR	14:55:29	ISE	00448868216TRLO0-1
59	31.69	EUR	14:55:44	ISE	00448868325TRLO0-1
365	31.68	EUR	14:56:05	ISE	00448868477TRLO0-1
75	31.69	EUR	14:57:23	ISE	00448868931TRLO0-1
59	31.69	EUR	14:57:27	ISE	00448868960TRLO0-1
5	31.69	EUR	14:57:44	ISE	00448869070TRLO0-1
58	31.69	EUR	14:57:44	ISE	00448869071TRLO0-1
236	31.68	EUR	14:57:50	ISE	00448869112TRLO0-1
128	31.68	EUR	14:57:51	ISE	00448869113TRLO0-1
159	31.68	EUR	14:58:02	ISE	00448869168TRLO0-1
82	31.68	EUR	14:58:02	ISE	00448869169TRLO0-1
51	31.68	EUR	14:59:08	ISE	00448869668TRLO0-1
202	31.7	EUR	14:59:49	ISE	00448869917TRLO0-1
250	31.7	EUR	14:59:49	ISE	00448869918TRLO0-1
37	31.7	EUR	14:59:49	ISE	00448869919TRLO0-1
66	31.69	EUR	14:59:58	ISE	00448869980TRLO0-1
222	31.7	EUR	15:00:57	ISE	00448870527TRLO0-1
63	31.69	EUR	15:01:04	ISE	00448870603TRLO0-1
16	31.71	EUR	15:02:51	ISE	00448871615TRLO0-1
49	31.71	EUR	15:02:51	ISE	00448871616TRLO0-1
86	31.71	EUR	15:02:56	ISE	00448871663TRLO0-1
113	31.71	EUR	15:03:08	ISE	00448871811TRLO0-1
3	31.71	EUR	15:03:08	ISE	00448871812TRLO0-1
287	31.7	EUR	15:03:39	ISE	00448872053TRLO0-1
4	31.7	EUR	15:03:39	ISE	00448872057TRLO0-1
208	31.7	EUR	15:03:39	ISE	00448872064TRLO0-1
67	31.69	EUR	15:03:57	ISE	00448872212TRLO0-1
3	31.69	EUR	15:04:21	ISE	00448872330TRLO0-1
113	31.69	EUR	15:04:21	ISE	00448872332TRLO0-1
67	31.68	EUR	15:04:31	ISE	00448872460TRLO0-1
169	31.69	EUR	15:06:34	ISE	00448873306TRLO0-1
236	31.69	EUR	15:06:34	ISE	00448873307TRLO0-1
162	31.68	EUR	15:06:43	ISE	00448873370TRLO0-1
11	31.67	EUR	15:07:40	ISE	00448873765TRLO0-1
214	31.67	EUR	15:07:40	ISE	00448873767TRLO0-1
80	31.67	EUR	15:07:41	ISE	00448873768TRLO0-1
91	31.66	EUR	15:08:20	ISE	00448873996TRLO0-1
26	31.66	EUR	15:08:20	ISE	00448873999TRLO0-1
63	31.66	EUR	15:08:20	ISE	00448874002TRLO0-1
130	31.64	EUR	15:09:00	ISE	00448874336TRLO0-1
5	31.63	EUR	15:09:16	ISE	00448874522TRLO0-1
21	31.63	EUR	15:10:30	ISE	00448875106TRLO0-1
375	31.63	EUR	15:10:30	ISE	00448875107TRLO0-1
41	31.59	EUR	15:11:23	ISE	00448875715TRLO0-1
11	31.59	EUR	15:11:23	ISE	00448875716TRLO0-1
15	31.59	EUR	15:11:23	ISE	00448875717TRLO0-1
56	31.58	EUR	15:11:39	ISE	00448875833TRLO0-1
72	31.58	EUR	15:11:39	ISE	00448875834TRLO0-1
235	31.58	EUR	15:12:06	ISE	00448875993TRLO0-1
87	31.58	EUR	15:12:06	ISE	00448875994TRLO0-1
138	31.58	EUR	15:12:22	ISE	00448876049TRLO0-1
186	31.58	EUR	15:12:52	ISE	00448876227TRLO0-1
75	31.58	EUR	15:12:53	ISE	00448876230TRLO0-1
58	31.58	EUR	15:13:53	ISE	00448876671TRLO0-1
66	31.58	EUR	15:13:58	ISE	00448876692TRLO0-1
36	31.58	EUR	15:14:08	ISE	00448876757TRLO0-1
29	31.58	EUR	15:14:08	ISE	00448876758TRLO0-1
286	31.58	EUR	15:14:32	ISE	00448876884TRLO0-1
171	31.58	EUR	15:14:33	ISE	00448876897TRLO0-1
207	31.58	EUR	15:15:15	ISE	00448877275TRLO0-1
43	31.58	EUR	15:15:15	ISE	00448877279TRLO0-1
59	31.58	EUR	15:15:15	ISE	00448877280TRLO0-1
265	31.58	EUR	15:16:09	ISE	00448877573TRLO0-1
140	31.58	EUR	15:16:10	ISE	00448877576TRLO0-1
132	31.57	EUR	15:16:22	ISE	00448877673TRLO0-1
117	31.56	EUR	15:16:36	ISE	00448877736TRLO0-1
222	31.56	EUR	15:17:27	ISE	00448878040TRLO0-1
43	31.56	EUR	15:17:27	ISE	00448878044TRLO0-1
101	31.56	EUR	15:17:27	ISE	00448878054TRLO0-1
334	31.55	EUR	15:18:47	ISE	00448878554TRLO0-1
250	31.55	EUR	15:18:47	ISE	00448878555TRLO0-1
31	31.55	EUR	15:18:47	ISE	00448878556TRLO0-1
57	31.55	EUR	15:19:28	ISE	00448878770TRLO0-1
61	31.55	EUR	15:19:42	ISE	00448878908TRLO0-1
9	31.55	EUR	15:19:42	ISE	00448878910TRLO0-1
251	31.54	EUR	15:19:48	ISE	00448878945TRLO0-1
128	31.54	EUR	15:19:48	ISE	00448878946TRLO0-1
70	31.55	EUR	15:21:04	ISE	00448879342TRLO0-1
245	31.55	EUR	15:21:14	ISE	00448879399TRLO0-1
31	31.55	EUR	15:21:14	ISE	00448879400TRLO0-1
219	31.55	EUR	15:21:14	ISE	00448879401TRLO0-1
72	31.55	EUR	15:21:14	ISE	00448879403TRLO0-1
23	31.56	EUR	15:22:20	ISE	00448879788TRLO0-1
44	31.56	EUR	15:22:20	ISE	00448879789TRLO0-1
72	31.56	EUR	15:22:31	ISE	00448879839TRLO0-1
68	31.56	EUR	15:22:47	ISE	00448879940TRLO0-1
64	31.56	EUR	15:22:51	ISE	00448879976TRLO0-1
22	31.56	EUR	15:22:51	ISE	00448879977TRLO0-1
82	31.56	EUR	15:22:55	ISE	00448880000TRLO0-1
67	31.56	EUR	15:22:57	ISE	00448880004TRLO0-1
257	31.56	EUR	15:24:15	ISE	00448880455TRLO0-1
27	31.56	EUR	15:24:15	ISE	00448880456TRLO0-1
18	31.56	EUR	15:24:15	ISE	00448880457TRLO0-1
95	31.56	EUR	15:24:15	ISE	00448880458TRLO0-1
30	31.56	EUR	15:24:15	ISE	00448880459TRLO0-1
250	31.56	EUR	15:24:15	ISE	00448880461TRLO0-1
200	31.59	EUR	15:26:11	ISE	00448881424TRLO0-1
992	31.59	EUR	15:26:11	ISE	00448881429TRLO0-1
928	31.59	EUR	15:27:49	ISE	00448882071TRLO0-1
275	31.58	EUR	15:28:14	ISE	00448882232TRLO0-1
62	31.58	EUR	15:29:08	ISE	00448882600TRLO0-1
65	31.58	EUR	15:29:15	ISE	00448882660TRLO0-1
101	31.58	EUR	15:29:17	ISE	00448882685TRLO0-1
100	31.58	EUR	15:29:17	ISE	00448882686TRLO0-1
128	31.58	EUR	15:30:59	ISE	00448883366TRLO0-1
768	31.58	EUR	15:30:59	ISE	00448883367TRLO0-1
92	31.58	EUR	15:30:59	ISE	00448883368TRLO0-1
338	31.58	EUR	15:33:27	ISE	00448884206TRLO0-1
99	31.58	EUR	15:33:27	ISE	00448884213TRLO0-1
202	31.58	EUR	15:33:27	ISE	00448884217TRLO0-1
258	31.57	EUR	15:33:31	ISE	00448884268TRLO0-1
87	31.56	EUR	15:34:25	ISE	00448884688TRLO0-1
161	31.56	EUR	15:34:25	ISE	00448884690TRLO0-1
86	31.56	EUR	15:34:26	ISE	00448884691TRLO0-1
222	31.56	EUR	15:35:19	ISE	00448885007TRLO0-1
87	31.56	EUR	15:35:19	ISE	00448885009TRLO0-1
67	31.56	EUR	15:35:27	ISE	00448885061TRLO0-1
256	31.56	EUR	15:36:08	ISE	00448885287TRLO0-1
103	31.58	EUR	15:36:50	ISE	00448885640TRLO0-1
375	31.61	EUR	15:38:48	ISE	00448886189TRLO0-1
16	31.61	EUR	15:38:48	ISE	00448886191TRLO0-1
466	31.61	EUR	15:38:48	ISE	00448886192TRLO0-1
82	31.62	EUR	15:41:12	ISE	00448887020TRLO0-1
183	31.67	EUR	15:45:24	ISE	00448888575TRLO0-1
291	31.67	EUR	15:45:25	ISE	00448888579TRLO0-1
250	31.67	EUR	15:45:25	ISE	00448888582TRLO0-1
414	31.67	EUR	15:45:31	ISE	00448888631TRLO0-1
567	31.67	EUR	15:45:48	ISE	00448888743TRLO0-1
250	31.67	EUR	15:45:48	ISE	00448888744TRLO0-1
100	31.67	EUR	15:45:48	ISE	00448888745TRLO0-1
250	31.67	EUR	15:45:49	ISE	00448888746TRLO0-1
124	31.67	EUR	15:45:49	ISE	00448888747TRLO0-1
250	31.67	EUR	15:45:49	ISE	00448888748TRLO0-1
100	31.67	EUR	15:45:49	ISE	00448888749TRLO0-1
250	31.67	EUR	15:45:49	ISE	00448888750TRLO0-1
121	31.67	EUR	15:45:49	ISE	00448888751TRLO0-1
67	31.65	EUR	15:45:57	ISE	00448888824TRLO0-1
67	31.64	EUR	15:46:07	ISE	00448888858TRLO0-1
91	31.64	EUR	15:46:30	ISE	00448889006TRLO0-1
42	31.64	EUR	15:46:30	ISE	00448889007TRLO0-1
84	31.64	EUR	15:46:30	ISE	00448889008TRLO0-1
66	31.64	EUR	15:46:43	ISE	00448889183TRLO0-1
220	31.64	EUR	15:47:57	ISE	00448889719TRLO0-1
122	31.64	EUR	15:47:58	ISE	00448889732TRLO0-1
250	31.64	EUR	15:47:58	ISE	00448889733TRLO0-1
76	31.64	EUR	15:47:59	ISE	00448889741TRLO0-1
259	31.63	EUR	15:48:34	ISE	00448889967TRLO0-1
67	31.61	EUR	15:48:42	ISE	00448890037TRLO0-1
67	31.61	EUR	15:48:51	ISE	00448890096TRLO0-1
66	31.61	EUR	15:48:58	ISE	00448890176TRLO0-1
300	31.62	EUR	15:52:13	ISE	00448891654TRLO0-1
430	31.62	EUR	15:52:13	ISE	00448891657TRLO0-1
455	31.64	EUR	15:53:26	ISE	00448892301TRLO0-1
250	31.64	EUR	15:53:26	ISE	00448892302TRLO0-1
205	31.64	EUR	15:53:26	ISE	00448892303TRLO0-1
67	31.65	EUR	15:54:19	ISE	00448892604TRLO0-1
250	31.65	EUR	15:54:19	ISE	00448892606TRLO0-1
89	31.65	EUR	15:54:19	ISE	00448892607TRLO0-1
250	31.65	EUR	15:54:19	ISE	00448892609TRLO0-1
153	31.65	EUR	15:54:19	ISE	00448892610TRLO0-1
144	31.66	EUR	15:55:42	ISE	00448893320TRLO0-1
106	31.66	EUR	15:55:43	ISE	00448893321TRLO0-1
64	31.66	EUR	15:55:45	ISE	00448893335TRLO0-1
60	31.65	EUR	15:56:29	ISE	00448893740TRLO0-1
59	31.65	EUR	15:56:44	ISE	00448893851TRLO0-1
58	31.65	EUR	15:56:58	ISE	00448893920TRLO0-1
200	31.66	EUR	15:58:03	ISE	00448894549TRLO0-1
123	31.66	EUR	15:58:04	ISE	00448894559TRLO0-1
57	31.66	EUR	15:58:28	ISE	00448894693TRLO0-1
86	31.65	EUR	15:58:31	ISE	00448894708TRLO0-1
61	31.65	EUR	15:59:05	ISE	00448894995TRLO0-1
100	31.64	EUR	15:59:11	ISE	00448895056TRLO0-1
126	31.63	EUR	15:59:35	ISE	00448895295TRLO0-1
71	31.61	EUR	16:00:12	ISE	00448895929TRLO0-1
59	31.6	EUR	16:02:02	ISE	00448896853TRLO0-1
202	31.6	EUR	16:02:04	ISE	00448896871TRLO0-1
265	31.6	EUR	16:02:05	ISE	00448896874TRLO0-1
12	31.62	EUR	16:03:19	ISE	00448897722TRLO0-1
222	31.62	EUR	16:03:20	ISE	00448897736TRLO0-1
16	31.62	EUR	16:03:20	ISE	00448897737TRLO0-1
115	31.62	EUR	16:03:20	ISE	00448897738TRLO0-1
64	31.61	EUR	16:03:28	ISE	00448897774TRLO0-1
23	31.63	EUR	16:04:31	ISE	00448898264TRLO0-1
185	31.63	EUR	16:04:31	ISE	00448898265TRLO0-1
73	31.63	EUR	16:04:48	ISE	00448898338TRLO0-1
131	31.64	EUR	16:05:21	ISE	00448898686TRLO0-1
67	31.63	EUR	16:05:25	ISE	00448898729TRLO0-1
21	31.64	EUR	16:06:07	ISE	00448899122TRLO0-1
441	31.65	EUR	16:06:50	ISE	00448899494TRLO0-1
37	31.65	EUR	16:06:53	ISE	00448899510TRLO0-1
61	31.65	EUR	16:06:57	ISE	00448899526TRLO0-1
58	31.65	EUR	16:07:09	ISE	00448899625TRLO0-1
66	31.65	EUR	16:07:15	ISE	00448899643TRLO0-1
58	31.65	EUR	16:07:19	ISE	00448899682TRLO0-1
68	31.65	EUR	16:07:25	ISE	00448899736TRLO0-1
103	31.64	EUR	16:07:25	ISE	00448899739TRLO0-1
70	31.64	EUR	16:07:37	ISE	00448899828TRLO0-1
63	31.64	EUR	16:07:42	ISE	00448899871TRLO0-1
17	31.64	EUR	16:07:42	ISE	00448899875TRLO0-1
121	31.64	EUR	16:07:57	ISE	00448899985TRLO0-1
67	31.64	EUR	16:07:58	ISE	00448899997TRLO0-1
59	31.64	EUR	16:08:03	ISE	00448900015TRLO0-1
61	31.64	EUR	16:08:09	ISE	00448900049TRLO0-1
68	31.64	EUR	16:08:14	ISE	00448900105TRLO0-1
29	31.64	EUR	16:08:20	ISE	00448900145TRLO0-1
34	31.64	EUR	16:08:20	ISE	00448900147TRLO0-1
60	31.64	EUR	16:08:26	ISE	00448900204TRLO0-1
69	31.64	EUR	16:08:33	ISE	00448900262TRLO0-1
97	31.63	EUR	16:08:35	ISE	00448900287TRLO0-1
9	31.63	EUR	16:08:35	ISE	00448900292TRLO0-1
236	31.63	EUR	16:09:02	ISE	00448900555TRLO0-1
72	31.63	EUR	16:09:07	ISE	00448900582TRLO0-1
175	31.63	EUR	16:09:21	ISE	00448900681TRLO0-1
67	31.63	EUR	16:09:26	ISE	00448900732TRLO0-1
66	31.63	EUR	16:09:33	ISE	00448900766TRLO0-1
170	31.63	EUR	16:09:47	ISE	00448900846TRLO0-1
64	31.63	EUR	16:09:50	ISE	00448900866TRLO0-1
65	31.63	EUR	16:09:55	ISE	00448900918TRLO0-1
175	31.63	EUR	16:10:12	ISE	00448901099TRLO0-1
70	31.63	EUR	16:10:15	ISE	00448901114TRLO0-1
62	31.63	EUR	16:10:20	ISE	00448901160TRLO0-1
66	31.63	EUR	16:10:25	ISE	00448901197TRLO0-1
101	31.62	EUR	16:10:26	ISE	00448901209TRLO0-1
62	31.62	EUR	16:10:36	ISE	00448901347TRLO0-1
90	31.62	EUR	16:10:45	ISE	00448901440TRLO0-1
63	31.62	EUR	16:10:49	ISE	00448901481TRLO0-1
64	31.62	EUR	16:10:54	ISE	00448901534TRLO0-1
17	31.61	EUR	16:12:43	ISE	00448902367TRLO0-1
461	31.61	EUR	16:12:43	ISE	00448902368TRLO0-1
202	31.61	EUR	16:12:43	ISE	00448902369TRLO0-1
296	31.61	EUR	16:12:43	ISE	00448902370TRLO0-1
200	31.61	EUR	16:12:43	ISE	00448902371TRLO0-1
250	31.61	EUR	16:12:43	ISE	00448902372TRLO0-1
18	31.61	EUR	16:12:43	ISE	00448902373TRLO0-1
93	31.61	EUR	16:12:44	ISE	00448902374TRLO0-1
472	31.61	EUR	16:13:40	ISE	00448902868TRLO0-1
160	31.62	EUR	16:13:41	ISE	00448902874TRLO0-1
65	31.62	EUR	16:13:44	ISE	00448902884TRLO0-1
13	31.62	EUR	16:13:45	ISE	00448902893TRLO0-1
6	31.62	EUR	16:13:46	ISE	00448902894TRLO0-1
72	31.62	EUR	16:13:46	ISE	00448902901TRLO0-1
121	31.62	EUR	16:14:00	ISE	00448903017TRLO0-1
67	31.61	EUR	16:14:05	ISE	00448903071TRLO0-1
34	31.61	EUR	16:14:05	ISE	00448903072TRLO0-1
65	31.61	EUR	16:14:06	ISE	00448903081TRLO0-1
66	31.6	EUR	16:14:13	ISE	00448903229TRLO0-1
63	31.6	EUR	16:14:22	ISE	00448903321TRLO0-1
66	31.6	EUR	16:14:27	ISE	00448903353TRLO0-1
76	31.6	EUR	16:14:33	ISE	00448903405TRLO0-1
25	31.59	EUR	16:14:35	ISE	00448903423TRLO0-1
68	31.59	EUR	16:14:35	ISE	00448903424TRLO0-1
67	31.59	EUR	16:14:45	ISE	00448903498TRLO0-1
103	31.61	EUR	16:14:48	ISE	00448903542TRLO0-1
38	31.62	EUR	16:15:02	ISE	00448903667TRLO0-1
307	31.62	EUR	16:15:43	ISE	00448904104TRLO0-1
200	31.62	EUR	16:15:43	ISE	00448904105TRLO0-1
6	31.62	EUR	16:15:43	ISE	00448904106TRLO0-1
189	31.62	EUR	16:15:43	ISE	00448904107TRLO0-1
64	31.62	EUR	16:15:52	ISE	00448904192TRLO0-1
77	31.62	EUR	16:15:58	ISE	00448904263TRLO0-1
46	31.6	EUR	16:17:03	ISE	00448904898TRLO0-1

 

END

 

 

POSCKBDDABDDCKB