Transaction in Own Shares

RNS Number : 6012U

CRH PLC

26 November 2019

 

26^th November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25^th November 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:			73,000
Highest price paid per share:			€34.17
Lowest price paid per share:			€33.88
Volume weighted average price paid:			€34.0549

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 52,948,115 of its ordinary shares in treasury which represents 6.27% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,442,223 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	34.0549	73,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
224	34	EUR	08:01:00	ISE	00454738612TRLO0-1
88	34	EUR	08:01:00	ISE	00454738623TRLO0-1
241	34.02	EUR	08:01:02	ISE	00454738755TRLO0-1
79	34.04	EUR	08:01:04	ISE	00454738967TRLO0-1
38	34.04	EUR	08:01:04	ISE	00454738968TRLO0-1
60	34.04	EUR	08:02:03	ISE	00454739300TRLO0-1
57	34.01	EUR	08:02:04	ISE	00454739333TRLO0-1
61	34.01	EUR	08:02:05	ISE	00454739454TRLO0-1
71	34.09	EUR	08:04:00	ISE	00454740138TRLO0-1
65	34.09	EUR	08:04:01	ISE	00454740196TRLO0-1
55	34.09	EUR	08:04:01	ISE	00454740231TRLO0-1
315	34.07	EUR	08:04:02	ISE	00454740288TRLO0-1
111	34.07	EUR	08:04:02	ISE	00454740289TRLO0-1
213	34.08	EUR	08:05:01	ISE	00454740955TRLO0-1
154	34.08	EUR	08:05:01	ISE	00454740956TRLO0-1
84	34.08	EUR	08:05:03	ISE	00454741104TRLO0-1
65	34.07	EUR	08:05:03	ISE	00454741124TRLO0-1
58	34.06	EUR	08:05:04	ISE	00454741154TRLO0-1
80	34.07	EUR	08:06:00	ISE	00454741465TRLO0-1
200	34.07	EUR	08:06:00	ISE	00454741488TRLO0-1
53	34.06	EUR	08:06:05	ISE	00454741779TRLO0-1
51	34.05	EUR	08:07:00	ISE	00454741857TRLO0-1
302	34.07	EUR	08:07:04	ISE	00454742151TRLO0-1
109	34.07	EUR	08:08:01	ISE	00454742334TRLO0-1
77	34.07	EUR	08:08:03	ISE	00454742520TRLO0-1
67	34.07	EUR	08:08:03	ISE	00454742521TRLO0-1
60	34.06	EUR	08:08:03	ISE	00454742531TRLO0-1
60	34.04	EUR	08:08:04	ISE	00454742594TRLO0-1
156	34.05	EUR	08:09:01	ISE	00454742724TRLO0-1
60	34.04	EUR	08:09:02	ISE	00454742786TRLO0-1
84	34.04	EUR	08:09:04	ISE	00454742890TRLO0-1
58	34.03	EUR	08:10:04	ISE	00454743288TRLO0-1
195	34.04	EUR	08:11:02	ISE	00454743504TRLO0-1
58	34.04	EUR	08:11:03	ISE	00454743558TRLO0-1
61	34.05	EUR	08:11:04	ISE	00454743648TRLO0-1
55	34.04	EUR	08:11:05	ISE	00454743688TRLO0-1
61	34.04	EUR	08:12:00	ISE	00454743752TRLO0-1
60	34.04	EUR	08:12:00	ISE	00454743762TRLO0-1
59	34.05	EUR	08:12:03	ISE	00454743837TRLO0-1
53	34.09	EUR	08:13:03	ISE	00454744129TRLO0-1
243	34.08	EUR	08:13:05	ISE	00454744213TRLO0-1
61	34.08	EUR	08:13:05	ISE	00454744214TRLO0-1
113	34.07	EUR	08:14:02	ISE	00454744350TRLO0-1
64	34.07	EUR	08:14:02	ISE	00454744379TRLO0-1
98	34.06	EUR	08:14:04	ISE	00454744456TRLO0-1
231	34.05	EUR	08:15:02	ISE	00454745445TRLO0-1
84	34.04	EUR	08:15:03	ISE	00454745570TRLO0-1
60	34.05	EUR	08:15:03	ISE	00454745651TRLO0-1
282	34.04	EUR	08:16:05	ISE	00454747117TRLO0-1
200	34.04	EUR	08:16:05	ISE	00454747126TRLO0-1
42	34.04	EUR	08:16:05	ISE	00454747127TRLO0-1
117	34.03	EUR	08:17:03	ISE	00454747644TRLO0-1
191	34.05	EUR	08:20:02	ISE	00454749035TRLO0-1
53	34.05	EUR	08:20:02	ISE	00454749038TRLO0-1
301	34.07	EUR	08:20:04	ISE	00454749144TRLO0-1
250	34.07	EUR	08:20:04	ISE	00454749145TRLO0-1
3	34.07	EUR	08:20:04	ISE	00454749146TRLO0-1
159	34.07	EUR	08:20:04	ISE	00454749147TRLO0-1
105	34.08	EUR	08:21:03	ISE	00454749541TRLO0-1
58	34.08	EUR	08:21:03	ISE	00454749545TRLO0-1
115	34.06	EUR	08:22:02	ISE	00454750062TRLO0-1
81	34.05	EUR	08:22:02	ISE	00454750065TRLO0-1
58	34.03	EUR	08:22:04	ISE	00454750336TRLO0-1
60	34.01	EUR	08:23:01	ISE	00454750456TRLO0-1
58	34.01	EUR	08:23:01	ISE	00454750558TRLO0-1
61	33.98	EUR	08:23:03	ISE	00454750738TRLO0-1
61	33.99	EUR	08:24:01	ISE	00454751029TRLO0-1
61	33.99	EUR	08:24:01	ISE	00454751031TRLO0-1
61	33.95	EUR	08:24:03	ISE	00454751272TRLO0-1
60	33.94	EUR	08:25:00	ISE	00454751454TRLO0-1
59	33.93	EUR	08:25:01	ISE	00454751603TRLO0-1
115	33.91	EUR	08:25:04	ISE	00454751763TRLO0-1
60	33.9	EUR	08:26:00	ISE	00454751968TRLO0-1
59	33.89	EUR	08:26:02	ISE	00454752086TRLO0-1
59	33.89	EUR	08:27:00	ISE	00454752326TRLO0-1
59	33.88	EUR	08:27:00	ISE	00454752362TRLO0-1
26	33.88	EUR	08:27:04	ISE	00454752562TRLO0-1
90	33.88	EUR	08:27:04	ISE	00454752563TRLO0-1
227	33.88	EUR	08:30:00	ISE	00454753357TRLO0-1
60	33.88	EUR	08:30:00	ISE	00454753358TRLO0-1
97	33.88	EUR	08:30:00	ISE	00454753360TRLO0-1
339	33.93	EUR	08:32:00	ISE	00454756326TRLO0-1
162	33.93	EUR	08:32:00	ISE	00454756327TRLO0-1
127	33.95	EUR	08:33:01	ISE	00454756936TRLO0-1
75	33.95	EUR	08:33:01	ISE	00454756937TRLO0-1
1	33.95	EUR	08:33:02	ISE	00454756964TRLO0-1
167	33.94	EUR	08:33:04	ISE	00454757194TRLO0-1
195	33.94	EUR	08:33:04	ISE	00454757196TRLO0-1
98	33.94	EUR	08:34:03	ISE	00454757636TRLO0-1
123	33.94	EUR	08:34:04	ISE	00454757638TRLO0-1
249	33.93	EUR	08:34:04	ISE	00454757683TRLO0-1
271	33.93	EUR	08:35:05	ISE	00454758103TRLO0-1
200	33.93	EUR	08:35:05	ISE	00454758104TRLO0-1
37	33.93	EUR	08:35:05	ISE	00454758105TRLO0-1
2	33.93	EUR	08:36:01	ISE	00454758233TRLO0-1
59	33.93	EUR	08:37:00	ISE	00454758549TRLO0-1
445	33.95	EUR	08:38:01	ISE	00454758980TRLO0-1
117	33.95	EUR	08:38:01	ISE	00454758981TRLO0-1
200	33.95	EUR	08:38:01	ISE	00454758982TRLO0-1
175	33.95	EUR	08:38:02	ISE	00454759013TRLO0-1
58	33.97	EUR	08:38:03	ISE	00454759148TRLO0-1
110	33.94	EUR	08:39:01	ISE	00454759466TRLO0-1
62	33.93	EUR	08:39:01	ISE	00454759469TRLO0-1
114	33.93	EUR	08:39:04	ISE	00454759689TRLO0-1
62	33.92	EUR	08:39:05	ISE	00454759864TRLO0-1
73	33.91	EUR	08:40:02	ISE	00454760421TRLO0-1
157	33.91	EUR	08:41:04	ISE	00454760788TRLO0-1
293	33.97	EUR	08:42:03	ISE	00454761088TRLO0-1
250	33.97	EUR	08:42:03	ISE	00454761089TRLO0-1
5	33.97	EUR	08:42:03	ISE	00454761090TRLO0-1
396	34	EUR	08:44:00	ISE	00454761697TRLO0-1
167	34	EUR	08:44:00	ISE	00454761698TRLO0-1
216	33.99	EUR	08:45:00	ISE	00454762125TRLO0-1
153	33.99	EUR	08:45:01	ISE	00454762193TRLO0-1
151	34.02	EUR	08:45:05	ISE	00454763526TRLO0-1
84	34.02	EUR	08:45:05	ISE	00454763531TRLO0-1
60	34	EUR	08:46:01	ISE	00454763839TRLO0-1
145	33.98	EUR	08:47:00	ISE	00454764811TRLO0-1
91	33.98	EUR	08:47:00	ISE	00454764812TRLO0-1
533	33.99	EUR	08:49:05	ISE	00454766175TRLO0-1
200	33.99	EUR	08:49:05	ISE	00454766176TRLO0-1
15	33.99	EUR	08:49:05	ISE	00454766177TRLO0-1
112	33.99	EUR	08:50:02	ISE	00454766420TRLO0-1
88	33.97	EUR	08:50:04	ISE	00454766503TRLO0-1
261	33.97	EUR	08:52:04	ISE	00454767322TRLO0-1
136	33.97	EUR	08:52:04	ISE	00454767333TRLO0-1
58	33.97	EUR	08:53:00	ISE	00454767467TRLO0-1
44	33.97	EUR	08:53:04	ISE	00454767662TRLO0-1
16	33.97	EUR	08:53:04	ISE	00454767663TRLO0-1
83	33.97	EUR	08:53:04	ISE	00454767664TRLO0-1
58	33.96	EUR	08:54:01	ISE	00454767915TRLO0-1
108	34	EUR	08:57:02	ISE	00454769408TRLO0-1
61	34	EUR	08:57:03	ISE	00454769620TRLO0-1
299	34	EUR	08:59:00	ISE	00454770140TRLO0-1
69	34	EUR	08:59:00	ISE	00454770141TRLO0-1
235	34.04	EUR	09:00:05	ISE	00454772469TRLO0-1
9	34.04	EUR	09:00:05	ISE	00454772472TRLO0-1
77	34.04	EUR	09:00:05	ISE	00454772568TRLO0-1
136	34.04	EUR	09:00:05	ISE	00454772572TRLO0-1
224	34.02	EUR	09:01:04	ISE	00454773720TRLO0-1
84	34.02	EUR	09:01:04	ISE	00454773722TRLO0-1
183	33.99	EUR	09:02:01	ISE	00454774470TRLO0-1
33	34.01	EUR	09:03:05	ISE	00454775212TRLO0-1
18	34.01	EUR	09:03:05	ISE	00454775213TRLO0-1
250	34.01	EUR	09:03:05	ISE	00454775214TRLO0-1
128	34.01	EUR	09:03:05	ISE	00454775215TRLO0-1
150	34.01	EUR	09:03:05	ISE	00454775216TRLO0-1
177	34	EUR	09:04:05	ISE	00454775649TRLO0-1
109	34.01	EUR	09:07:00	ISE	00454776441TRLO0-1
280	34.01	EUR	09:07:00	ISE	00454776444TRLO0-1
52	34.01	EUR	09:07:00	ISE	00454776448TRLO0-1
24	34.01	EUR	09:07:00	ISE	00454776451TRLO0-1
60	34	EUR	09:07:03	ISE	00454776704TRLO0-1
198	33.99	EUR	09:08:04	ISE	00454777925TRLO0-1
10	33.99	EUR	09:08:04	ISE	00454777927TRLO0-1
60	33.98	EUR	09:09:00	ISE	00454778376TRLO0-1
523	34.04	EUR	09:15:05	ISE	00454783791TRLO0-1
488	34.04	EUR	09:15:05	ISE	00454783792TRLO0-1
115	34.03	EUR	09:16:02	ISE	00454784601TRLO0-1
281	34.06	EUR	09:18:03	ISE	00454786237TRLO0-1
99	34.06	EUR	09:18:03	ISE	00454786239TRLO0-1
61	34.05	EUR	09:19:00	ISE	00454786499TRLO0-1
234	34.05	EUR	09:20:05	ISE	00454787362TRLO0-1
100	34.05	EUR	09:20:05	ISE	00454787363TRLO0-1
58	34.05	EUR	09:21:01	ISE	00454787594TRLO0-1
195	34.08	EUR	09:23:05	ISE	00454788430TRLO0-1
58	34.08	EUR	09:23:05	ISE	00454788438TRLO0-1
213	34.07	EUR	09:24:05	ISE	00454788948TRLO0-1
66	34.07	EUR	09:25:04	ISE	00454789186TRLO0-1
53	34.07	EUR	09:25:04	ISE	00454789187TRLO0-1
115	34.06	EUR	09:26:03	ISE	00454789570TRLO0-1
78	34.06	EUR	09:26:03	ISE	00454789572TRLO0-1
151	34.07	EUR	09:30:01	ISE	00454790906TRLO0-1
352	34.07	EUR	09:30:01	ISE	00454790909TRLO0-1
91	34.07	EUR	09:30:01	ISE	00454790910TRLO0-1
25	34.06	EUR	09:30:05	ISE	00454792003TRLO0-1
80	34.06	EUR	09:30:05	ISE	00454792004TRLO0-1
180	34.06	EUR	09:32:04	ISE	00454793706TRLO0-1
109	34.05	EUR	09:34:00	ISE	00454794279TRLO0-1
179	34.05	EUR	09:36:00	ISE	00454795308TRLO0-1
199	34.04	EUR	09:38:03	ISE	00454796172TRLO0-1
108	34.04	EUR	09:39:05	ISE	00454796516TRLO0-1
109	34.05	EUR	09:41:01	ISE	00454797030TRLO0-1
113	34.05	EUR	09:42:01	ISE	00454797346TRLO0-1
206	34.06	EUR	09:44:02	ISE	00454798193TRLO0-1
59	34.05	EUR	09:45:00	ISE	00454798335TRLO0-1
141	34.05	EUR	09:46:03	ISE	00454799944TRLO0-1
74	34.05	EUR	09:46:03	ISE	00454799945TRLO0-1
82	34.05	EUR	09:47:00	ISE	00454800357TRLO0-1
22	34.04	EUR	09:49:02	ISE	00454802641TRLO0-1
188	34.04	EUR	09:49:02	ISE	00454802653TRLO0-1
127	34.04	EUR	09:50:00	ISE	00454803300TRLO0-1
21	34.06	EUR	09:50:00	ISE	00454803384TRLO0-1
68	34.06	EUR	09:50:00	ISE	00454803385TRLO0-1
59	34.05	EUR	09:50:05	ISE	00454803916TRLO0-1
1	34.06	EUR	09:56:00	ISE	00454806275TRLO0-1
549	34.08	EUR	10:02:04	ISE	00454810112TRLO0-1
177	34.08	EUR	10:04:02	ISE	00454811143TRLO0-1
263	34.08	EUR	10:04:02	ISE	00454811147TRLO0-1
149	34.08	EUR	10:04:02	ISE	00454811217TRLO0-1
208	34.08	EUR	10:06:02	ISE	00454812072TRLO0-1
184	34.07	EUR	10:09:01	ISE	00454813126TRLO0-1
148	34.07	EUR	10:09:01	ISE	00454813209TRLO0-1
111	34.08	EUR	10:11:01	ISE	00454813743TRLO0-1
6	34.08	EUR	10:11:01	ISE	00454813746TRLO0-1
59	34.08	EUR	10:11:01	ISE	00454813747TRLO0-1
94	34.07	EUR	10:13:01	ISE	00454814371TRLO0-1
59	34.07	EUR	10:13:01	ISE	00454814373TRLO0-1
597	34.06	EUR	10:20:04	ISE	00454819241TRLO0-1
60	34.06	EUR	10:20:04	ISE	00454819242TRLO0-1
58	34.06	EUR	10:21:00	ISE	00454819430TRLO0-1
36	34.06	EUR	10:21:02	ISE	00454819563TRLO0-1
207	34.06	EUR	10:24:03	ISE	00454820731TRLO0-1
129	34.06	EUR	10:24:03	ISE	00454820733TRLO0-1
112	34.07	EUR	10:25:04	ISE	00454821231TRLO0-1
350	34.06	EUR	10:29:03	ISE	00454822501TRLO0-1
75	34.07	EUR	10:32:04	ISE	00454825371TRLO0-1
182	34.07	EUR	10:32:04	ISE	00454825374TRLO0-1
100	34.07	EUR	10:32:04	ISE	00454825385TRLO0-1
34	34.07	EUR	10:32:04	ISE	00454825386TRLO0-1
99	34.07	EUR	10:34:05	ISE	00454826241TRLO0-1
359	34.07	EUR	10:38:00	ISE	00454827215TRLO0-1
100	34.07	EUR	10:38:00	ISE	00454827218TRLO0-1
22	34.07	EUR	10:38:00	ISE	00454827219TRLO0-1
210	34.06	EUR	10:39:03	ISE	00454827821TRLO0-1
10	34.06	EUR	10:40:01	ISE	00454828055TRLO0-1
48	34.06	EUR	10:40:01	ISE	00454828056TRLO0-1
215	34.06	EUR	10:43:03	ISE	00454829147TRLO0-1
74	34.06	EUR	10:43:03	ISE	00454829148TRLO0-1
2	34.06	EUR	10:48:04	ISE	00454832158TRLO0-1
51	34.06	EUR	10:48:04	ISE	00454832159TRLO0-1
118	34.06	EUR	10:49:05	ISE	00454832994TRLO0-1
100	34.06	EUR	10:50:01	ISE	00454833304TRLO0-1
138	34.06	EUR	10:50:03	ISE	00454833445TRLO0-1
460	34.06	EUR	10:50:04	ISE	00454833499TRLO0-1
73	34.06	EUR	10:50:05	ISE	00454833552TRLO0-1
53	34.08	EUR	10:54:00	ISE	00454834877TRLO0-1
100	34.08	EUR	10:54:00	ISE	00454834886TRLO0-1
101	34.08	EUR	10:55:01	ISE	00454835216TRLO0-1
100	34.08	EUR	10:55:01	ISE	00454835265TRLO0-1
6	34.09	EUR	10:56:03	ISE	00454835675TRLO0-1
677	34.08	EUR	10:57:03	ISE	00454836020TRLO0-1
100	34.08	EUR	10:57:03	ISE	00454836021TRLO0-1
232	34.08	EUR	10:57:03	ISE	00454836022TRLO0-1
67	34.07	EUR	10:57:03	ISE	00454836039TRLO0-1
8	34.08	EUR	11:01:01	ISE	00454837612TRLO0-1
52	34.08	EUR	11:01:01	ISE	00454837615TRLO0-1
2	34.08	EUR	11:01:01	ISE	00454837618TRLO0-1
59	34.08	EUR	11:01:01	ISE	00454837731TRLO0-1
1	34.08	EUR	11:01:01	ISE	00454837743TRLO0-1
19	34.08	EUR	11:01:01	ISE	00454837750TRLO0-1
17	34.08	EUR	11:01:01	ISE	00454837751TRLO0-1
6	34.08	EUR	11:01:01	ISE	00454837790TRLO0-1
27	34.08	EUR	11:01:01	ISE	00454837791TRLO0-1
67	34.09	EUR	11:03:05	ISE	00454839620TRLO0-1
108	34.09	EUR	11:03:05	ISE	00454839624TRLO0-1
75	34.09	EUR	11:03:05	ISE	00454839625TRLO0-1
100	34.1	EUR	11:05:02	ISE	00454840084TRLO0-1
57	34.09	EUR	11:07:01	ISE	00454840669TRLO0-1
111	34.09	EUR	11:07:01	ISE	00454840670TRLO0-1
250	34.09	EUR	11:09:04	ISE	00454841376TRLO0-1
10	34.09	EUR	11:09:04	ISE	00454841377TRLO0-1
100	34.09	EUR	11:10:00	ISE	00454841459TRLO0-1
100	34.09	EUR	11:12:04	ISE	00454842242TRLO0-1
81	34.1	EUR	11:13:01	ISE	00454842408TRLO0-1
71	34.1	EUR	11:13:01	ISE	00454842410TRLO0-1
48	34.1	EUR	11:13:01	ISE	00454842414TRLO0-1
573	34.08	EUR	11:15:04	ISE	00454843927TRLO0-1
256	34.08	EUR	11:15:05	ISE	00454843974TRLO0-1
240	34.08	EUR	11:17:00	ISE	00454844881TRLO0-1
110	34.07	EUR	11:18:04	ISE	00454845638TRLO0-1
61	34.07	EUR	11:18:04	ISE	00454845667TRLO0-1
58	34.07	EUR	11:19:01	ISE	00454845930TRLO0-1
59	34.06	EUR	11:19:05	ISE	00454846190TRLO0-1
228	34.06	EUR	11:22:02	ISE	00454846981TRLO0-1
58	34.07	EUR	11:23:00	ISE	00454847213TRLO0-1
382	34.09	EUR	11:30:05	ISE	00454849700TRLO0-1
22	34.1	EUR	11:31:01	ISE	00454849914TRLO0-1
15	34.1	EUR	11:32:02	ISE	00454850771TRLO0-1
358	34.09	EUR	11:34:00	ISE	00454851561TRLO0-1
100	34.09	EUR	11:34:00	ISE	00454851563TRLO0-1
128	34.09	EUR	11:34:00	ISE	00454851564TRLO0-1
235	34.08	EUR	11:42:05	ISE	00454854028TRLO0-1
314	34.08	EUR	11:42:05	ISE	00454854029TRLO0-1
100	34.08	EUR	11:42:05	ISE	00454854030TRLO0-1
37	34.08	EUR	11:42:05	ISE	00454854031TRLO0-1
199	34.06	EUR	11:45:05	ISE	00454855100TRLO0-1
58	34.06	EUR	11:45:05	ISE	00454855160TRLO0-1
191	34.06	EUR	11:49:04	ISE	00454857077TRLO0-1
67	34.06	EUR	11:49:04	ISE	00454857078TRLO0-1
205	34.06	EUR	11:54:01	ISE	00454858403TRLO0-1
60	34.06	EUR	11:54:01	ISE	00454858406TRLO0-1
200	34.06	EUR	12:00:02	ISE	00454860375TRLO0-1
67	34.06	EUR	12:02:03	ISE	00454862196TRLO0-1
104	34.06	EUR	12:02:03	ISE	00454862239TRLO0-1
328	34.06	EUR	12:03:01	ISE	00454862622TRLO0-1
130	34.07	EUR	12:03:05	ISE	00454863014TRLO0-1
58	34.01	EUR	12:04:05	ISE	00454863287TRLO0-1
71	34.01	EUR	12:05:02	ISE	00454863528TRLO0-1
136	34.02	EUR	12:06:00	ISE	00454863759TRLO0-1
359	34.01	EUR	12:08:02	ISE	00454864374TRLO0-1
100	34.01	EUR	12:08:02	ISE	00454864375TRLO0-1
102	34.01	EUR	12:08:02	ISE	00454864377TRLO0-1
60	34	EUR	12:08:04	ISE	00454864455TRLO0-1
108	33.98	EUR	12:09:00	ISE	00454864531TRLO0-1
173	33.99	EUR	12:11:02	ISE	00454865143TRLO0-1
254	34.01	EUR	12:16:03	ISE	00454867096TRLO0-1
17	34.01	EUR	12:16:05	ISE	00454867265TRLO0-1
100	34.02	EUR	12:18:05	ISE	00454868092TRLO0-1
29	34.02	EUR	12:18:05	ISE	00454868093TRLO0-1
164	34.02	EUR	12:18:05	ISE	00454868095TRLO0-1
523	34.01	EUR	12:18:05	ISE	00454868096TRLO0-1
5	34.01	EUR	12:18:05	ISE	00454868110TRLO0-1
108	34	EUR	12:20:04	ISE	00454869149TRLO0-1
91	34.02	EUR	12:26:03	ISE	00454870720TRLO0-1
53	34.02	EUR	12:27:03	ISE	00454870881TRLO0-1
100	34.05	EUR	12:31:03	ISE	00454872722TRLO0-1
3	34.05	EUR	12:31:03	ISE	00454872724TRLO0-1
149	34.05	EUR	12:31:03	ISE	00454872735TRLO0-1
100	34.05	EUR	12:31:03	ISE	00454872750TRLO0-1
100	34.05	EUR	12:32:03	ISE	00454873271TRLO0-1
5	34.05	EUR	12:32:03	ISE	00454873272TRLO0-1
12	34.05	EUR	12:32:04	ISE	00454873378TRLO0-1
100	34.05	EUR	12:33:03	ISE	00454873764TRLO0-1
583	34.04	EUR	12:33:03	ISE	00454873780TRLO0-1
59	34.03	EUR	12:34:02	ISE	00454874110TRLO0-1
159	34.03	EUR	12:37:00	ISE	00454875038TRLO0-1
79	34.03	EUR	12:37:00	ISE	00454875051TRLO0-1
58	34.01	EUR	12:37:05	ISE	00454875210TRLO0-1
58	34	EUR	12:38:02	ISE	00454875337TRLO0-1
106	33.99	EUR	12:40:01	ISE	00454875820TRLO0-1
128	33.99	EUR	12:43:02	ISE	00454877044TRLO0-1
100	33.99	EUR	12:43:02	ISE	00454877045TRLO0-1
144	33.99	EUR	12:43:02	ISE	00454877046TRLO0-1
113	33.99	EUR	12:44:04	ISE	00454877491TRLO0-1
102	34.01	EUR	12:52:02	ISE	00454880791TRLO0-1
71	34.01	EUR	12:52:02	ISE	00454880792TRLO0-1
100	34.01	EUR	12:52:02	ISE	00454880793TRLO0-1
100	34.01	EUR	12:53:04	ISE	00454881285TRLO0-1
64	34.01	EUR	12:54:02	ISE	00454881521TRLO0-1
58	34.02	EUR	12:55:03	ISE	00454881804TRLO0-1
123	34.02	EUR	12:56:01	ISE	00454881944TRLO0-1
72	34.02	EUR	12:56:01	ISE	00454881949TRLO0-1
3	34.02	EUR	12:56:01	ISE	00454881955TRLO0-1
22	34.02	EUR	12:56:01	ISE	00454881959TRLO0-1
7	34.02	EUR	12:56:01	ISE	00454881962TRLO0-1
40	34.02	EUR	12:57:05	ISE	00454882510TRLO0-1
104	34.02	EUR	12:59:00	ISE	00454882826TRLO0-1
100	34.02	EUR	12:59:05	ISE	00454883033TRLO0-1
100	34.02	EUR	13:00:05	ISE	00454884012TRLO0-1
54	34.02	EUR	13:00:05	ISE	00454884033TRLO0-1
54	34.02	EUR	13:02:01	ISE	00454885109TRLO0-1
100	34.02	EUR	13:02:03	ISE	00454885207TRLO0-1
53	34.02	EUR	13:02:04	ISE	00454885348TRLO0-1
47	34.02	EUR	13:02:04	ISE	00454885356TRLO0-1
650	34.02	EUR	13:05:05	ISE	00454886524TRLO0-1
100	34.02	EUR	13:05:05	ISE	00454886525TRLO0-1
12	34.02	EUR	13:05:05	ISE	00454886526TRLO0-1
215	34.01	EUR	13:07:05	ISE	00454887156TRLO0-1
100	34.01	EUR	13:07:05	ISE	00454887160TRLO0-1
3	34.01	EUR	13:07:05	ISE	00454887161TRLO0-1
100	34.04	EUR	13:09:05	ISE	00454888111TRLO0-1
161	34.04	EUR	13:09:05	ISE	00454888113TRLO0-1
59	34.04	EUR	13:10:01	ISE	00454888698TRLO0-1
53	34.06	EUR	13:13:04	ISE	00454889666TRLO0-1
201	34.07	EUR	13:14:01	ISE	00454889855TRLO0-1
67	34.07	EUR	13:14:01	ISE	00454889856TRLO0-1
250	34.08	EUR	13:22:01	ISE	00454893380TRLO0-1
18	34.08	EUR	13:22:01	ISE	00454893381TRLO0-1
100	34.08	EUR	13:22:02	ISE	00454893434TRLO0-1
1	34.08	EUR	13:22:02	ISE	00454893435TRLO0-1
195	34.08	EUR	13:22:03	ISE	00454893503TRLO0-1
55	34.08	EUR	13:22:03	ISE	00454893504TRLO0-1
33	34.08	EUR	13:22:03	ISE	00454893505TRLO0-1
70	34.08	EUR	13:23:03	ISE	00454893710TRLO0-1
53	34.08	EUR	13:25:00	ISE	00454894162TRLO0-1
58	34.07	EUR	13:25:05	ISE	00454894396TRLO0-1
17	34.12	EUR	13:29:02	ISE	00454895514TRLO0-1
28	34.12	EUR	13:29:02	ISE	00454895516TRLO0-1
10	34.12	EUR	13:29:02	ISE	00454895518TRLO0-1
52	34.12	EUR	13:30:01	ISE	00454895930TRLO0-1
64	34.12	EUR	13:30:01	ISE	00454895932TRLO0-1
61	34.12	EUR	13:30:01	ISE	00454895935TRLO0-1
73	34.12	EUR	13:30:01	ISE	00454896035TRLO0-1
48	34.12	EUR	13:30:01	ISE	00454896079TRLO0-1
7	34.12	EUR	13:30:01	ISE	00454896118TRLO0-1
10	34.12	EUR	13:30:01	ISE	00454896139TRLO0-1
5	34.12	EUR	13:30:01	ISE	00454896152TRLO0-1
285	34.11	EUR	13:30:05	ISE	00454896519TRLO0-1
33	34.11	EUR	13:32:05	ISE	00454897865TRLO0-1
32	34.11	EUR	13:32:05	ISE	00454897868TRLO0-1
166	34.11	EUR	13:32:05	ISE	00454897872TRLO0-1
140	34.11	EUR	13:32:05	ISE	00454897874TRLO0-1
388	34.11	EUR	13:36:00	ISE	00454900044TRLO0-1
70	34.11	EUR	13:36:00	ISE	00454900045TRLO0-1
112	34.11	EUR	13:36:04	ISE	00454900358TRLO0-1
78	34.11	EUR	13:40:04	ISE	00454902599TRLO0-1
22	34.11	EUR	13:41:00	ISE	00454902695TRLO0-1
61	34.11	EUR	13:42:04	ISE	00454903476TRLO0-1
57	34.11	EUR	13:42:04	ISE	00454903565TRLO0-1
63	34.11	EUR	13:43:00	ISE	00454903653TRLO0-1
2	34.11	EUR	13:43:00	ISE	00454903654TRLO0-1
113	34.11	EUR	13:43:00	ISE	00454903706TRLO0-1
69	34.11	EUR	13:43:00	ISE	00454903708TRLO0-1
100	34.11	EUR	13:43:03	ISE	00454903773TRLO0-1
1	34.11	EUR	13:43:03	ISE	00454903792TRLO0-1
186	34.13	EUR	13:47:05	ISE	00454906496TRLO0-1
231	34.13	EUR	13:47:05	ISE	00454906497TRLO0-1
147	34.12	EUR	13:49:00	ISE	00454907077TRLO0-1
213	34.11	EUR	13:50:05	ISE	00454907999TRLO0-1
115	34.12	EUR	13:52:00	ISE	00454908456TRLO0-1
73	34.13	EUR	13:55:02	ISE	00454909951TRLO0-1
69	34.13	EUR	13:55:03	ISE	00454910143TRLO0-1
58	34.13	EUR	13:57:00	ISE	00454910911TRLO0-1
86	34.13	EUR	13:57:00	ISE	00454910915TRLO0-1
33	34.13	EUR	13:57:00	ISE	00454910916TRLO0-1
57	34.13	EUR	13:58:04	ISE	00454911494TRLO0-1
67	34.13	EUR	13:59:01	ISE	00454911706TRLO0-1
56	34.13	EUR	13:59:01	ISE	00454911726TRLO0-1
77	34.13	EUR	13:59:04	ISE	00454912000TRLO0-1
246	34.12	EUR	14:01:01	ISE	00454913419TRLO0-1
155	34.12	EUR	14:01:01	ISE	00454913426TRLO0-1
111	34.13	EUR	14:02:03	ISE	00454914080TRLO0-1
58	34.12	EUR	14:02:04	ISE	00454914178TRLO0-1
204	34.11	EUR	14:04:04	ISE	00454915281TRLO0-1
205	34.1	EUR	14:07:05	ISE	00454916699TRLO0-1
130	34.1	EUR	14:07:05	ISE	00454916700TRLO0-1
59	34.09	EUR	14:08:04	ISE	00454917000TRLO0-1
59	34.09	EUR	14:09:02	ISE	00454917259TRLO0-1
59	34.09	EUR	14:09:03	ISE	00454917381TRLO0-1
55	34.08	EUR	14:10:01	ISE	00454917761TRLO0-1
197	34.08	EUR	14:12:03	ISE	00454918603TRLO0-1
58	34.06	EUR	14:13:00	ISE	00454918776TRLO0-1
58	34.05	EUR	14:13:05	ISE	00454919126TRLO0-1
90	34.05	EUR	14:15:02	ISE	00454919798TRLO0-1
58	34.05	EUR	14:15:02	ISE	00454919801TRLO0-1
108	34.04	EUR	14:16:04	ISE	00454920885TRLO0-1
86	34.04	EUR	14:18:01	ISE	00454921804TRLO0-1
230	34.05	EUR	14:20:01	ISE	00454922980TRLO0-1
186	34.05	EUR	14:22:02	ISE	00454923868TRLO0-1
182	34.06	EUR	14:26:05	ISE	00454925950TRLO0-1
55	34.06	EUR	14:27:00	ISE	00454925995TRLO0-1
56	34.06	EUR	14:27:03	ISE	00454926182TRLO0-1
89	34.06	EUR	14:27:03	ISE	00454926186TRLO0-1
69	34.06	EUR	14:28:00	ISE	00454926484TRLO0-1
75	34.06	EUR	14:28:00	ISE	00454926489TRLO0-1
64	34.06	EUR	14:29:01	ISE	00454926946TRLO0-1
53	34.06	EUR	14:29:04	ISE	00454927179TRLO0-1
342	34.05	EUR	14:29:05	ISE	00454927311TRLO0-1
118	34.04	EUR	14:30:01	ISE	00454927786TRLO0-1
59	34.04	EUR	14:30:02	ISE	00454927958TRLO0-1
193	34.04	EUR	14:31:03	ISE	00454929427TRLO0-1
174	34.04	EUR	14:31:04	ISE	00454929686TRLO0-1
67	34.04	EUR	14:31:04	ISE	00454929691TRLO0-1
62	34.03	EUR	14:32:00	ISE	00454929916TRLO0-1
58	34.02	EUR	14:32:01	ISE	00454930231TRLO0-1
106	34.01	EUR	14:32:03	ISE	00454930562TRLO0-1
84	34.03	EUR	14:33:01	ISE	00454931056TRLO0-1
74	34.03	EUR	14:33:01	ISE	00454931074TRLO0-1
6	34.03	EUR	14:33:01	ISE	00454931083TRLO0-1
23	34.04	EUR	14:33:02	ISE	00454931259TRLO0-1
57	34.05	EUR	14:33:05	ISE	00454931560TRLO0-1
58	34.06	EUR	14:34:02	ISE	00454931943TRLO0-1
54	34.06	EUR	14:34:02	ISE	00454931980TRLO0-1
55	34.06	EUR	14:34:03	ISE	00454932073TRLO0-1
57	34.06	EUR	14:34:03	ISE	00454932074TRLO0-1
250	34.06	EUR	14:34:04	ISE	00454932151TRLO0-1
77	34.05	EUR	14:34:04	ISE	00454932293TRLO0-1
65	34.04	EUR	14:34:05	ISE	00454932313TRLO0-1
56	34.04	EUR	14:35:04	ISE	00454932801TRLO0-1
58	34.04	EUR	14:35:04	ISE	00454932862TRLO0-1
169	34.04	EUR	14:36:01	ISE	00454933101TRLO0-1
90	34.04	EUR	14:36:01	ISE	00454933105TRLO0-1
210	34.03	EUR	14:37:00	ISE	00454933762TRLO0-1
107	34.01	EUR	14:37:02	ISE	00454934123TRLO0-1
50	34.03	EUR	14:38:01	ISE	00454934935TRLO0-1
9	34.03	EUR	14:38:01	ISE	00454934946TRLO0-1
250	34.06	EUR	14:40:01	ISE	00454936289TRLO0-1
9	34.06	EUR	14:40:01	ISE	00454936296TRLO0-1
95	34.06	EUR	14:40:02	ISE	00454936354TRLO0-1
56	34.06	EUR	14:40:03	ISE	00454936553TRLO0-1
396	34.05	EUR	14:40:05	ISE	00454936673TRLO0-1
27	34.05	EUR	14:40:05	ISE	00454936674TRLO0-1
32	34.05	EUR	14:40:05	ISE	00454936675TRLO0-1
116	34.05	EUR	14:41:03	ISE	00454937066TRLO0-1
254	34.04	EUR	14:42:03	ISE	00454937689TRLO0-1
70	34.03	EUR	14:44:00	ISE	00454938376TRLO0-1
90	34.03	EUR	14:44:01	ISE	00454938501TRLO0-1
221	34.02	EUR	14:44:04	ISE	00454938708TRLO0-1
79	34.02	EUR	14:44:04	ISE	00454938709TRLO0-1
323	34.02	EUR	14:46:02	ISE	00454940355TRLO0-1
141	34.02	EUR	14:46:02	ISE	00454940356TRLO0-1
11	34.01	EUR	14:46:04	ISE	00454940625TRLO0-1
71	34.02	EUR	14:47:03	ISE	00454941306TRLO0-1
163	34.02	EUR	14:48:03	ISE	00454942066TRLO0-1
200	34.03	EUR	14:49:03	ISE	00454942828TRLO0-1
79	34.03	EUR	14:49:03	ISE	00454942919TRLO0-1
163	34.03	EUR	14:49:03	ISE	00454942930TRLO0-1
61	34.03	EUR	14:49:03	ISE	00454942940TRLO0-1
21	34.03	EUR	14:49:03	ISE	00454942943TRLO0-1
7	34.03	EUR	14:49:03	ISE	00454942961TRLO0-1
24	34.03	EUR	14:49:03	ISE	00454942962TRLO0-1
36	34.03	EUR	14:49:04	ISE	00454943041TRLO0-1
54	34.06	EUR	14:51:01	ISE	00454944213TRLO0-1
11	34.06	EUR	14:51:01	ISE	00454944255TRLO0-1
41	34.06	EUR	14:51:01	ISE	00454944256TRLO0-1
95	34.06	EUR	14:51:03	ISE	00454944591TRLO0-1
171	34.06	EUR	14:51:04	ISE	00454944726TRLO0-1
92	34.04	EUR	14:52:00	ISE	00454945069TRLO0-1
97	34.06	EUR	14:53:04	ISE	00454945955TRLO0-1
9	34.06	EUR	14:54:01	ISE	00454946370TRLO0-1
63	34.07	EUR	14:54:05	ISE	00454946908TRLO0-1
37	34.07	EUR	14:54:05	ISE	00454946916TRLO0-1
8	34.07	EUR	14:54:05	ISE	00454946926TRLO0-1
3	34.07	EUR	14:55:03	ISE	00454947532TRLO0-1
50	34.07	EUR	14:55:03	ISE	00454947533TRLO0-1
250	34.06	EUR	14:55:03	ISE	00454947562TRLO0-1
66	34.06	EUR	14:55:05	ISE	00454947841TRLO0-1
55	34.06	EUR	14:56:01	ISE	00454948035TRLO0-1
61	34.06	EUR	14:56:01	ISE	00454948040TRLO0-1
10	34.06	EUR	14:56:02	ISE	00454948149TRLO0-1
47	34.06	EUR	14:56:02	ISE	00454948150TRLO0-1
2	34.06	EUR	14:56:02	ISE	00454948151TRLO0-1
92	34.05	EUR	14:57:00	ISE	00454948504TRLO0-1
286	34.05	EUR	14:57:05	ISE	00454949117TRLO0-1
18	34.05	EUR	14:57:05	ISE	00454949118TRLO0-1
152	34.05	EUR	14:57:05	ISE	00454949119TRLO0-1
164	34.07	EUR	15:00:00	ISE	00454950769TRLO0-1
68	34.06	EUR	15:00:01	ISE	00454950897TRLO0-1
72	34.06	EUR	15:00:01	ISE	00454950944TRLO0-1
33	34.06	EUR	15:00:01	ISE	00454950981TRLO0-1
39	34.07	EUR	15:01:01	ISE	00454952230TRLO0-1
41	34.07	EUR	15:01:01	ISE	00454952253TRLO0-1
97	34.07	EUR	15:01:01	ISE	00454952254TRLO0-1
74	34.07	EUR	15:01:01	ISE	00454952255TRLO0-1
95	34.07	EUR	15:01:01	ISE	00454952257TRLO0-1
1	34.07	EUR	15:01:01	ISE	00454952284TRLO0-1
101	34.07	EUR	15:01:04	ISE	00454952752TRLO0-1
6	34.06	EUR	15:02:01	ISE	00454953204TRLO0-1
219	34.06	EUR	15:02:01	ISE	00454953208TRLO0-1
34	34.06	EUR	15:02:01	ISE	00454953209TRLO0-1
191	34.06	EUR	15:02:01	ISE	00454953221TRLO0-1
146	34.09	EUR	15:04:04	ISE	00454955228TRLO0-1
128	34.09	EUR	15:04:04	ISE	00454955229TRLO0-1
62	34.09	EUR	15:04:04	ISE	00454955233TRLO0-1
92	34.09	EUR	15:04:04	ISE	00454955248TRLO0-1
60	34.09	EUR	15:04:04	ISE	00454955259TRLO0-1
250	34.1	EUR	15:05:04	ISE	00454956113TRLO0-1
200	34.1	EUR	15:05:04	ISE	00454956114TRLO0-1
75	34.1	EUR	15:05:04	ISE	00454956126TRLO0-1
82	34.1	EUR	15:07:00	ISE	00454956931TRLO0-1
144	34.1	EUR	15:07:00	ISE	00454956934TRLO0-1
60	34.09	EUR	15:07:00	ISE	00454957008TRLO0-1
47	34.09	EUR	15:08:01	ISE	00454957669TRLO0-1
130	34.09	EUR	15:08:03	ISE	00454957813TRLO0-1
135	34.09	EUR	15:08:03	ISE	00454957828TRLO0-1
134	34.12	EUR	15:09:05	ISE	00454958608TRLO0-1
145	34.12	EUR	15:09:05	ISE	00454958609TRLO0-1
215	34.11	EUR	15:11:00	ISE	00454959247TRLO0-1
314	34.12	EUR	15:13:02	ISE	00454960770TRLO0-1
215	34.13	EUR	15:15:00	ISE	00454961791TRLO0-1
247	34.13	EUR	15:15:00	ISE	00454961793TRLO0-1
56	34.13	EUR	15:15:01	ISE	00454962024TRLO0-1
54	34.13	EUR	15:17:02	ISE	00454964303TRLO0-1
150	34.12	EUR	15:17:03	ISE	00454964454TRLO0-1
54	34.12	EUR	15:18:05	ISE	00454965626TRLO0-1
114	34.11	EUR	15:19:00	ISE	00454965797TRLO0-1
65	34.11	EUR	15:19:00	ISE	00454965818TRLO0-1
112	34.13	EUR	15:21:03	ISE	00454968424TRLO0-1
125	34.13	EUR	15:21:03	ISE	00454968430TRLO0-1
111	34.13	EUR	15:22:04	ISE	00454969252TRLO0-1
69	34.13	EUR	15:22:04	ISE	00454969254TRLO0-1
59	34.14	EUR	15:24:04	ISE	00454970598TRLO0-1
55	34.14	EUR	15:25:00	ISE	00454970833TRLO0-1
145	34.13	EUR	15:25:00	ISE	00454970834TRLO0-1
19	34.14	EUR	15:26:00	ISE	00454971587TRLO0-1
53	34.14	EUR	15:26:02	ISE	00454971864TRLO0-1
86	34.14	EUR	15:26:03	ISE	00454971930TRLO0-1
64	34.14	EUR	15:26:03	ISE	00454971931TRLO0-1
55	34.16	EUR	15:27:05	ISE	00454972866TRLO0-1
31	34.16	EUR	15:28:01	ISE	00454973087TRLO0-1
23	34.16	EUR	15:28:01	ISE	00454973089TRLO0-1
86	34.15	EUR	15:28:03	ISE	00454973285TRLO0-1
27	34.15	EUR	15:28:03	ISE	00454973286TRLO0-1
5	34.16	EUR	15:29:00	ISE	00454973664TRLO0-1
26	34.16	EUR	15:29:00	ISE	00454973665TRLO0-1
83	34.17	EUR	15:29:05	ISE	00454974443TRLO0-1
57	34.17	EUR	15:30:00	ISE	00454974571TRLO0-1
110	34.16	EUR	15:30:01	ISE	00454974646TRLO0-1
61	34.14	EUR	15:31:02	ISE	00454975811TRLO0-1
112	34.13	EUR	15:31:03	ISE	00454975914TRLO0-1
118	34.13	EUR	15:32:05	ISE	00454976929TRLO0-1
91	34.13	EUR	15:33:02	ISE	00454977214TRLO0-1
64	34.13	EUR	15:33:03	ISE	00454977258TRLO0-1
113	34.12	EUR	15:34:01	ISE	00454977727TRLO0-1
59	34.11	EUR	15:35:00	ISE	00454978188TRLO0-1
114	34.1	EUR	15:35:05	ISE	00454978822TRLO0-1
78	34.14	EUR	15:37:04	ISE	00454979983TRLO0-1
114	34.13	EUR	15:37:04	ISE	00454979988TRLO0-1
54	34.14	EUR	15:39:02	ISE	00454980883TRLO0-1
53	34.14	EUR	15:39:05	ISE	00454981083TRLO0-1
68	34.14	EUR	15:40:02	ISE	00454981317TRLO0-1
37	34.15	EUR	15:40:04	ISE	00454981527TRLO0-1
33	34.15	EUR	15:40:04	ISE	00454981528TRLO0-1
31	34.15	EUR	15:41:03	ISE	00454981882TRLO0-1
32	34.15	EUR	15:41:03	ISE	00454981883TRLO0-1
101	34.14	EUR	15:42:00	ISE	00454982354TRLO0-1
58	34.14	EUR	15:42:00	ISE	00454982355TRLO0-1
18	34.15	EUR	15:43:00	ISE	00454982831TRLO0-1
23	34.15	EUR	15:43:00	ISE	00454982832TRLO0-1
5	34.15	EUR	15:43:00	ISE	00454982833TRLO0-1
53	34.15	EUR	15:44:00	ISE	00454983409TRLO0-1
53	34.15	EUR	15:44:01	ISE	00454983463TRLO0-1
53	34.17	EUR	15:45:01	ISE	00454984078TRLO0-1
141	34.16	EUR	15:45:03	ISE	00454984495TRLO0-1
58	34.15	EUR	15:45:04	ISE	00454984596TRLO0-1
91	34.14	EUR	15:47:00	ISE	00454985771TRLO0-1
61	34.14	EUR	15:47:00	ISE	00454985772TRLO0-1
32	34.14	EUR	15:48:01	ISE	00454986706TRLO0-1
53	34.15	EUR	15:48:04	ISE	00454987097TRLO0-1
97	34.14	EUR	15:49:00	ISE	00454987237TRLO0-1
62	34.15	EUR	15:49:05	ISE	00454987857TRLO0-1
89	34.14	EUR	15:50:03	ISE	00454988651TRLO0-1
58	34.14	EUR	15:50:03	ISE	00454988656TRLO0-1
59	34.13	EUR	15:51:03	ISE	00454989511TRLO0-1
114	34.13	EUR	15:52:01	ISE	00454989960TRLO0-1
215	34.16	EUR	15:55:01	ISE	00454991719TRLO0-1
35	34.16	EUR	15:55:01	ISE	00454991725TRLO0-1
11	34.16	EUR	15:55:01	ISE	00454991726TRLO0-1
81	34.15	EUR	15:55:04	ISE	00454991930TRLO0-1
53	34.15	EUR	15:56:05	ISE	00454992611TRLO0-1
115	34.14	EUR	15:57:01	ISE	00454992735TRLO0-1
58	34.14	EUR	15:57:01	ISE	00454992736TRLO0-1
53	34.14	EUR	15:58:03	ISE	00454993454TRLO0-1
53	34.14	EUR	15:59:00	ISE	00454993661TRLO0-1
184	34.14	EUR	15:59:04	ISE	00454994430TRLO0-1
51	34.13	EUR	16:00:02	ISE	00454995206TRLO0-1
7	34.13	EUR	16:00:02	ISE	00454995207TRLO0-1
90	34.15	EUR	16:01:04	ISE	00454996517TRLO0-1
5	34.15	EUR	16:01:04	ISE	00454996519TRLO0-1
53	34.15	EUR	16:02:00	ISE	00454996840TRLO0-1
59	34.14	EUR	16:02:02	ISE	00454997160TRLO0-1
53	34.15	EUR	16:02:05	ISE	00454997567TRLO0-1
53	34.15	EUR	16:03:01	ISE	00454997853TRLO0-1
12	34.15	EUR	16:03:03	ISE	00454998074TRLO0-1
43	34.15	EUR	16:03:03	ISE	00454998076TRLO0-1
54	34.15	EUR	16:03:05	ISE	00454998340TRLO0-1
64	34.15	EUR	16:04:03	ISE	00454998756TRLO0-1
20	34.15	EUR	16:04:03	ISE	00454998759TRLO0-1
58	34.14	EUR	16:04:04	ISE	00454998924TRLO0-1
53	34.13	EUR	16:05:01	ISE	00454999188TRLO0-1
58	34.12	EUR	16:05:03	ISE	00454999477TRLO0-1
53	34.12	EUR	16:06:01	ISE	00454999962TRLO0-1
59	34.11	EUR	16:06:04	ISE	00455000237TRLO0-1
56	34.14	EUR	16:07:03	ISE	00455000784TRLO0-1
54	34.14	EUR	16:08:00	ISE	00455001063TRLO0-1
53	34.14	EUR	16:08:03	ISE	00455001407TRLO0-1
53	34.14	EUR	16:09:00	ISE	00455001663TRLO0-1
59	34.13	EUR	16:09:02	ISE	00455001836TRLO0-1
53	34.13	EUR	16:10:00	ISE	00455002410TRLO0-1
114	34.12	EUR	16:10:04	ISE	00455002799TRLO0-1
53	34.12	EUR	16:11:01	ISE	00455003237TRLO0-1
54	34.12	EUR	16:11:02	ISE	00455003329TRLO0-1
54	34.11	EUR	16:11:03	ISE	00455003402TRLO0-1
53	34.11	EUR	16:11:04	ISE	00455003521TRLO0-1
55	34.11	EUR	16:11:04	ISE	00455003586TRLO0-1
53	34.11	EUR	16:11:05	ISE	00455003658TRLO0-1
53	34.11	EUR	16:12:00	ISE	00455003758TRLO0-1
53	34.11	EUR	16:12:01	ISE	00455003867TRLO0-1
53	34.11	EUR	16:12:02	ISE	00455004011TRLO0-1
53	34.11	EUR	16:12:02	ISE	00455004105TRLO0-1
114	34.09	EUR	16:12:04	ISE	00455004413TRLO0-1
25	34.09	EUR	16:12:05	ISE	00455004495TRLO0-1
3	34.1	EUR	16:13:03	ISE	00455004966TRLO0-1
290	34.1	EUR	16:13:03	ISE	00455004967TRLO0-1
134	34.12	EUR	16:14:04	ISE	00455005810TRLO0-1
151	34.12	EUR	16:14:04	ISE	00455005811TRLO0-1
200	34.12	EUR	16:14:05	ISE	00455005887TRLO0-1
33	34.12	EUR	16:14:05	ISE	00455005912TRLO0-1
70	34.11	EUR	16:15:03	ISE	00455006810TRLO0-1

 

END

 

 

POSCKPDNOBDDBDB