Transaction in Own Shares

RNS Number : 3801S

CRH PLC

06 November 2019

 

6^th November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5^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:			80,000
Highest price paid per share:			€33.46
Lowest price paid per share:			€33.16
Volume weighted average price paid:			€33.3113

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 51,594,049 of its ordinary shares in treasury which represents 6.11% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,796,289 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	33.3113	80,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
92	33.32	EUR	08:00:04	ISE	00450822156TRLO0-1
466	33.36	EUR	08:02:00	ISE	00450823136TRLO0-1
106	33.36	EUR	08:02:00	ISE	00450823137TRLO0-1
60	33.35	EUR	08:02:01	ISE	00450823217TRLO0-1
345	33.33	EUR	08:03:02	ISE	00450823857TRLO0-1
167	33.33	EUR	08:03:02	ISE	00450823865TRLO0-1
60	33.31	EUR	08:03:03	ISE	00450824038TRLO0-1
193	33.28	EUR	08:04:02	ISE	00450824315TRLO0-1
107	33.27	EUR	08:04:02	ISE	00450824316TRLO0-1
63	33.31	EUR	08:05:02	ISE	00450825267TRLO0-1
162	33.32	EUR	08:06:02	ISE	00450825983TRLO0-1
131	33.32	EUR	08:06:02	ISE	00450825990TRLO0-1
131	33.32	EUR	08:06:02	ISE	00450825992TRLO0-1
174	33.3	EUR	08:06:05	ISE	00450826286TRLO0-1
22	33.3	EUR	08:06:05	ISE	00450826287TRLO0-1
169	33.3	EUR	08:06:05	ISE	00450826288TRLO0-1
64	33.29	EUR	08:08:01	ISE	00450826823TRLO0-1
27	33.29	EUR	08:08:01	ISE	00450826825TRLO0-1
10	33.29	EUR	08:08:01	ISE	00450826826TRLO0-1
57	33.29	EUR	08:08:01	ISE	00450826827TRLO0-1
333	33.3	EUR	08:09:03	ISE	00450827363TRLO0-1
17	33.3	EUR	08:09:03	ISE	00450827364TRLO0-1
133	33.3	EUR	08:09:03	ISE	00450827365TRLO0-1
6	33.3	EUR	08:09:03	ISE	00450827366TRLO0-1
144	33.3	EUR	08:09:03	ISE	00450827367TRLO0-1
150	33.3	EUR	08:09:03	ISE	00450827368TRLO0-1
325	33.3	EUR	08:10:03	ISE	00450827993TRLO0-1
367	33.3	EUR	08:10:03	ISE	00450828004TRLO0-1
247	33.26	EUR	08:11:04	ISE	00450828462TRLO0-1
338	33.25	EUR	08:14:00	ISE	00450829776TRLO0-1
323	33.24	EUR	08:16:02	ISE	00450831063TRLO0-1
96	33.24	EUR	08:16:02	ISE	00450831064TRLO0-1
100	33.24	EUR	08:16:02	ISE	00450831065TRLO0-1
130	33.24	EUR	08:16:02	ISE	00450831066TRLO0-1
140	33.26	EUR	08:18:00	ISE	00450831830TRLO0-1
46	33.24	EUR	08:18:01	ISE	00450831936TRLO0-1
89	33.26	EUR	08:19:05	ISE	00450832592TRLO0-1
581	33.24	EUR	08:20:00	ISE	00450832609TRLO0-1
138	33.24	EUR	08:21:02	ISE	00450833064TRLO0-1
56	33.24	EUR	08:21:04	ISE	00450833249TRLO0-1
110	33.24	EUR	08:21:04	ISE	00450833252TRLO0-1
123	33.24	EUR	08:21:04	ISE	00450833260TRLO0-1
332	33.23	EUR	08:22:01	ISE	00450833453TRLO0-1
217	33.23	EUR	08:22:01	ISE	00450833454TRLO0-1
31	33.22	EUR	08:23:00	ISE	00450833697TRLO0-1
351	33.22	EUR	08:23:00	ISE	00450833700TRLO0-1
99	33.22	EUR	08:23:00	ISE	00450833702TRLO0-1
108	33.22	EUR	08:23:00	ISE	00450833703TRLO0-1
125	33.22	EUR	08:24:00	ISE	00450834263TRLO0-1
323	33.22	EUR	08:25:00	ISE	00450834650TRLO0-1
443	33.22	EUR	08:26:04	ISE	00450835209TRLO0-1
151	33.22	EUR	08:26:04	ISE	00450835211TRLO0-1
553	33.22	EUR	08:30:02	ISE	00450836623TRLO0-1
167	33.22	EUR	08:30:02	ISE	00450836625TRLO0-1
103	33.22	EUR	08:30:02	ISE	00450836628TRLO0-1
279	33.21	EUR	08:32:00	ISE	00450837400TRLO0-1
128	33.2	EUR	08:32:00	ISE	00450837416TRLO0-1
249	33.19	EUR	08:33:03	ISE	00450838053TRLO0-1
151	33.18	EUR	08:33:03	ISE	00450838055TRLO0-1
107	33.16	EUR	08:34:01	ISE	00450838253TRLO0-1
24	33.23	EUR	08:40:01	ISE	00450840070TRLO0-1
575	33.22	EUR	08:42:02	ISE	00450840846TRLO0-1
127	33.22	EUR	08:42:02	ISE	00450840847TRLO0-1
78	33.23	EUR	08:42:03	ISE	00450840921TRLO0-1
73	33.23	EUR	08:42:03	ISE	00450840922TRLO0-1
117	33.26	EUR	08:47:02	ISE	00450842424TRLO0-1
643	33.26	EUR	08:51:03	ISE	00450843643TRLO0-1
80	33.33	EUR	08:56:00	ISE	00450844865TRLO0-1
54	33.33	EUR	08:56:04	ISE	00450845008TRLO0-1
57	33.33	EUR	08:57:00	ISE	00450845099TRLO0-1
181	33.33	EUR	08:57:00	ISE	00450845132TRLO0-1
2	33.33	EUR	08:57:00	ISE	00450845133TRLO0-1
27	33.33	EUR	08:57:00	ISE	00450845134TRLO0-1
56	33.36	EUR	08:58:03	ISE	00450845659TRLO0-1
100	33.36	EUR	08:58:03	ISE	00450845660TRLO0-1
416	33.36	EUR	09:02:04	ISE	00450846973TRLO0-1
26	33.36	EUR	09:02:04	ISE	00450846974TRLO0-1
282	33.36	EUR	09:02:04	ISE	00450846975TRLO0-1
108	33.35	EUR	09:03:01	ISE	00450847123TRLO0-1
415	33.37	EUR	09:05:00	ISE	00450847744TRLO0-1
71	33.37	EUR	09:05:00	ISE	00450847765TRLO0-1
38	33.37	EUR	09:06:00	ISE	00450848150TRLO0-1
67	33.37	EUR	09:06:00	ISE	00450848151TRLO0-1
434	33.36	EUR	09:07:04	ISE	00450848761TRLO0-1
59	33.34	EUR	09:08:00	ISE	00450848837TRLO0-1
387	33.36	EUR	09:11:02	ISE	00450849969TRLO0-1
60	33.36	EUR	09:11:02	ISE	00450849970TRLO0-1
1225	33.39	EUR	09:21:04	ISE	00450853614TRLO0-1
233	33.39	EUR	09:22:03	ISE	00450853903TRLO0-1
11	33.4	EUR	09:26:01	ISE	00450854979TRLO0-1
22	33.4	EUR	09:26:01	ISE	00450854980TRLO0-1
181	33.39	EUR	09:27:00	ISE	00450855190TRLO0-1
237	33.37	EUR	09:29:00	ISE	00450855732TRLO0-1
215	33.36	EUR	09:31:02	ISE	00450856626TRLO0-1
65	33.36	EUR	09:31:02	ISE	00450856627TRLO0-1
167	33.36	EUR	09:32:01	ISE	00450856974TRLO0-1
60	33.35	EUR	09:32:03	ISE	00450857078TRLO0-1
56	33.37	EUR	09:38:03	ISE	00450859061TRLO0-1
264	33.38	EUR	09:39:02	ISE	00450859281TRLO0-1
48	33.38	EUR	09:39:03	ISE	00450859322TRLO0-1
44	33.38	EUR	09:39:03	ISE	00450859323TRLO0-1
65	33.38	EUR	09:39:03	ISE	00450859328TRLO0-1
300	33.37	EUR	09:43:05	ISE	00450861130TRLO0-1
273	33.37	EUR	09:43:05	ISE	00450861133TRLO0-1
49	33.37	EUR	09:43:05	ISE	00450861137TRLO0-1
250	33.37	EUR	09:43:05	ISE	00450861141TRLO0-1
140	33.37	EUR	09:43:05	ISE	00450861144TRLO0-1
300	33.38	EUR	09:45:04	ISE	00450861752TRLO0-1
10	33.37	EUR	09:50:02	ISE	00450863780TRLO0-1
215	33.37	EUR	09:50:05	ISE	00450863893TRLO0-1
58	33.37	EUR	09:50:05	ISE	00450863895TRLO0-1
361	33.37	EUR	09:50:05	ISE	00450863896TRLO0-1
64	33.37	EUR	09:50:05	ISE	00450863897TRLO0-1
59	33.36	EUR	09:51:04	ISE	00450864166TRLO0-1
190	33.39	EUR	09:57:05	ISE	00450867142TRLO0-1
50	33.39	EUR	09:57:05	ISE	00450867147TRLO0-1
71	33.39	EUR	09:58:03	ISE	00450867459TRLO0-1
94	33.39	EUR	09:58:03	ISE	00450867461TRLO0-1
16	33.39	EUR	09:58:03	ISE	00450867462TRLO0-1
134	33.39	EUR	10:03:02	ISE	00450869754TRLO0-1
218	33.39	EUR	10:03:03	ISE	00450869759TRLO0-1
175	33.39	EUR	10:03:04	ISE	00450869855TRLO0-1
274	33.38	EUR	10:05:01	ISE	00450870555TRLO0-1
183	33.38	EUR	10:05:01	ISE	00450870566TRLO0-1
86	33.39	EUR	10:14:00	ISE	00450873702TRLO0-1
70	33.39	EUR	10:14:03	ISE	00450873871TRLO0-1
13	33.38	EUR	10:16:02	ISE	00450874655TRLO0-1
192	33.38	EUR	10:16:02	ISE	00450874656TRLO0-1
130	33.39	EUR	10:17:05	ISE	00450875334TRLO0-1
52	33.39	EUR	10:17:05	ISE	00450875341TRLO0-1
220	33.39	EUR	10:17:05	ISE	00450875343TRLO0-1
63	33.39	EUR	10:17:05	ISE	00450875359TRLO0-1
83	33.39	EUR	10:20:03	ISE	00450877498TRLO0-1
20	33.38	EUR	10:21:03	ISE	00450878020TRLO0-1
47	33.38	EUR	10:21:03	ISE	00450878021TRLO0-1
306	33.38	EUR	10:21:03	ISE	00450878022TRLO0-1
378	33.38	EUR	10:24:03	ISE	00450880353TRLO0-1
39	33.38	EUR	10:24:03	ISE	00450880354TRLO0-1
70	33.39	EUR	10:28:03	ISE	00450881981TRLO0-1
76	33.39	EUR	10:28:03	ISE	00450881996TRLO0-1
368	33.38	EUR	10:29:02	ISE	00450882487TRLO0-1
195	33.39	EUR	10:33:00	ISE	00450883955TRLO0-1
9	33.39	EUR	10:33:00	ISE	00450883956TRLO0-1
107	33.39	EUR	10:33:01	ISE	00450884076TRLO0-1
83	33.39	EUR	10:33:01	ISE	00450884077TRLO0-1
200	33.39	EUR	10:34:03	ISE	00450884617TRLO0-1
19	33.39	EUR	10:34:03	ISE	00450884621TRLO0-1
11	33.39	EUR	10:34:03	ISE	00450884622TRLO0-1
212	33.39	EUR	10:37:02	ISE	00450885732TRLO0-1
69	33.39	EUR	10:37:02	ISE	00450885734TRLO0-1
137	33.39	EUR	10:40:04	ISE	00450886880TRLO0-1
761	33.39	EUR	10:40:04	ISE	00450886881TRLO0-1
13	33.39	EUR	10:43:01	ISE	00450887661TRLO0-1
190	33.39	EUR	10:47:01	ISE	00450889295TRLO0-1
1	33.39	EUR	10:47:01	ISE	00450889301TRLO0-1
10	33.39	EUR	10:47:01	ISE	00450889302TRLO0-1
147	33.39	EUR	10:47:01	ISE	00450889303TRLO0-1
98	33.39	EUR	10:47:01	ISE	00450889304TRLO0-1
511	33.4	EUR	10:50:05	ISE	00450890917TRLO0-1
54	33.4	EUR	10:51:01	ISE	00450891121TRLO0-1
54	33.4	EUR	10:51:03	ISE	00450891275TRLO0-1
55	33.4	EUR	10:51:04	ISE	00450891334TRLO0-1
173	33.39	EUR	10:52:03	ISE	00450891770TRLO0-1
6	33.39	EUR	10:52:03	ISE	00450891773TRLO0-1
155	33.39	EUR	10:52:03	ISE	00450891774TRLO0-1
815	33.38	EUR	10:55:05	ISE	00450893666TRLO0-1
11	33.38	EUR	10:55:05	ISE	00450893667TRLO0-1
165	33.38	EUR	10:55:05	ISE	00450893668TRLO0-1
224	33.37	EUR	10:57:04	ISE	00450895023TRLO0-1
110	33.37	EUR	10:57:04	ISE	00450895024TRLO0-1
118	33.37	EUR	10:58:02	ISE	00450895386TRLO0-1
118	33.37	EUR	10:59:00	ISE	00450895655TRLO0-1
60	33.35	EUR	10:59:04	ISE	00450895967TRLO0-1
181	33.34	EUR	11:01:00	ISE	00450896728TRLO0-1
22	33.34	EUR	11:01:00	ISE	00450896730TRLO0-1
62	33.34	EUR	11:01:00	ISE	00450896731TRLO0-1
124	33.34	EUR	11:04:00	ISE	00450897835TRLO0-1
154	33.34	EUR	11:04:00	ISE	00450897837TRLO0-1
21	33.34	EUR	11:04:00	ISE	00450897838TRLO0-1
140	33.34	EUR	11:04:00	ISE	00450897839TRLO0-1
84	33.33	EUR	11:06:04	ISE	00450898992TRLO0-1
127	33.33	EUR	11:06:04	ISE	00450898996TRLO0-1
72	33.33	EUR	11:06:04	ISE	00450899000TRLO0-1
60	33.32	EUR	11:07:01	ISE	00450899383TRLO0-1
61	33.31	EUR	11:07:03	ISE	00450900094TRLO0-1
117	33.3	EUR	11:08:05	ISE	00450900581TRLO0-1
61	33.28	EUR	11:09:01	ISE	00450900804TRLO0-1
257	33.27	EUR	11:11:04	ISE	00450901888TRLO0-1
226	33.27	EUR	11:11:04	ISE	00450901892TRLO0-1
245	33.27	EUR	11:11:04	ISE	00450901896TRLO0-1
12	33.27	EUR	11:11:04	ISE	00450901899TRLO0-1
12	33.27	EUR	11:11:04	ISE	00450901901TRLO0-1
102	33.27	EUR	11:11:05	ISE	00450901997TRLO0-1
101	33.27	EUR	11:11:05	ISE	00450901998TRLO0-1
42	33.27	EUR	11:11:05	ISE	00450901999TRLO0-1
101	33.27	EUR	11:11:05	ISE	00450902000TRLO0-1
37	33.27	EUR	11:11:05	ISE	00450902001TRLO0-1
56	33.27	EUR	11:11:05	ISE	00450902002TRLO0-1
1	33.27	EUR	11:11:05	ISE	00450902003TRLO0-1
19	33.27	EUR	11:11:05	ISE	00450902004TRLO0-1
68	33.27	EUR	11:11:05	ISE	00450902005TRLO0-1
15	33.27	EUR	11:11:05	ISE	00450902006TRLO0-1
61	33.27	EUR	11:11:05	ISE	00450902007TRLO0-1
15	33.27	EUR	11:11:05	ISE	00450902008TRLO0-1
18	33.27	EUR	11:11:05	ISE	00450902009TRLO0-1
128	33.27	EUR	11:11:05	ISE	00450902010TRLO0-1
96	33.27	EUR	11:11:05	ISE	00450902011TRLO0-1
113	33.27	EUR	11:11:05	ISE	00450902020TRLO0-1
144	33.27	EUR	11:11:05	ISE	00450902034TRLO0-1
258	33.27	EUR	11:11:05	ISE	00450902036TRLO0-1
99	33.27	EUR	11:12:02	ISE	00450902216TRLO0-1
146	33.29	EUR	11:14:02	ISE	00450902958TRLO0-1
40	33.29	EUR	11:14:02	ISE	00450902959TRLO0-1
128	33.3	EUR	11:15:00	ISE	00450903314TRLO0-1
223	33.31	EUR	11:17:01	ISE	00450904669TRLO0-1
145	33.31	EUR	11:17:01	ISE	00450904670TRLO0-1
213	33.32	EUR	11:19:03	ISE	00450905701TRLO0-1
64	33.32	EUR	11:19:03	ISE	00450905704TRLO0-1
79	33.32	EUR	11:19:03	ISE	00450905705TRLO0-1
152	33.34	EUR	11:22:02	ISE	00450907281TRLO0-1
213	33.34	EUR	11:22:02	ISE	00450907282TRLO0-1
164	33.34	EUR	11:22:02	ISE	00450907284TRLO0-1
60	33.32	EUR	11:23:02	ISE	00450907764TRLO0-1
58	33.33	EUR	11:23:03	ISE	00450907865TRLO0-1
132	33.33	EUR	11:23:03	ISE	00450907866TRLO0-1
61	33.33	EUR	11:24:04	ISE	00450908451TRLO0-1
200	33.34	EUR	11:27:00	ISE	00450909457TRLO0-1
6	33.34	EUR	11:27:00	ISE	00450909459TRLO0-1
86	33.34	EUR	11:27:00	ISE	00450909475TRLO0-1
109	33.33	EUR	11:28:00	ISE	00450909880TRLO0-1
12	33.33	EUR	11:28:00	ISE	00450909883TRLO0-1
63	33.32	EUR	11:28:00	ISE	00450909885TRLO0-1
11	33.33	EUR	11:29:02	ISE	00450910637TRLO0-1
243	33.32	EUR	11:29:05	ISE	00450910820TRLO0-1
228	33.32	EUR	11:32:02	ISE	00450912237TRLO0-1
80	33.32	EUR	11:32:02	ISE	00450912238TRLO0-1
190	33.32	EUR	11:42:05	ISE	00450917003TRLO0-1
635	33.32	EUR	11:42:05	ISE	00450917005TRLO0-1
83	33.32	EUR	11:42:05	ISE	00450917006TRLO0-1
61	33.31	EUR	11:43:00	ISE	00450917095TRLO0-1
61	33.27	EUR	11:43:03	ISE	00450917330TRLO0-1
113	33.28	EUR	11:45:02	ISE	00450918027TRLO0-1
80	33.27	EUR	11:46:02	ISE	00450918558TRLO0-1
93	33.27	EUR	11:51:02	ISE	00450920985TRLO0-1
146	33.27	EUR	11:51:02	ISE	00450920986TRLO0-1
11	33.27	EUR	11:52:00	ISE	00450921241TRLO0-1
45	33.27	EUR	11:52:00	ISE	00450921242TRLO0-1
8	33.27	EUR	11:52:00	ISE	00450921248TRLO0-1
7	33.27	EUR	11:52:01	ISE	00450921253TRLO0-1
11	33.27	EUR	11:52:01	ISE	00450921256TRLO0-1
379	33.28	EUR	11:54:01	ISE	00450922198TRLO0-1
97	33.29	EUR	11:58:00	ISE	00450924058TRLO0-1
95	33.29	EUR	11:58:00	ISE	00450924059TRLO0-1
8	33.29	EUR	11:58:01	ISE	00450924093TRLO0-1
48	33.29	EUR	11:58:01	ISE	00450924094TRLO0-1
527	33.3	EUR	11:59:05	ISE	00450924935TRLO0-1
300	33.3	EUR	11:59:05	ISE	00450925007TRLO0-1
61	33.31	EUR	12:07:03	ISE	00450928810TRLO0-1
10	33.31	EUR	12:07:03	ISE	00450928829TRLO0-1
51	33.31	EUR	12:07:03	ISE	00450928830TRLO0-1
58	33.29	EUR	12:08:00	ISE	00450928986TRLO0-1
324	33.29	EUR	12:08:00	ISE	00450928987TRLO0-1
193	33.29	EUR	12:08:00	ISE	00450928988TRLO0-1
71	33.32	EUR	12:09:01	ISE	00450929631TRLO0-1
8	33.32	EUR	12:09:01	ISE	00450929634TRLO0-1
84	33.31	EUR	12:09:02	ISE	00450929765TRLO0-1
7	33.31	EUR	12:09:02	ISE	00450929767TRLO0-1
212	33.3	EUR	12:12:04	ISE	00450931039TRLO0-1
103	33.3	EUR	12:12:04	ISE	00450931066TRLO0-1
221	33.31	EUR	12:21:05	ISE	00450935201TRLO0-1
74	33.31	EUR	12:22:04	ISE	00450935477TRLO0-1
680	33.3	EUR	12:26:01	ISE	00450936746TRLO0-1
227	33.3	EUR	12:26:01	ISE	00450936747TRLO0-1
114	33.29	EUR	12:27:02	ISE	00450937173TRLO0-1
113	33.28	EUR	12:29:02	ISE	00450937836TRLO0-1
207	33.27	EUR	12:33:00	ISE	00450939903TRLO0-1
476	33.26	EUR	12:37:05	ISE	00450941727TRLO0-1
20	33.28	EUR	12:44:02	ISE	00450943975TRLO0-1
8	33.28	EUR	12:44:02	ISE	00450943976TRLO0-1
29	33.28	EUR	12:44:02	ISE	00450943977TRLO0-1
72	33.28	EUR	12:47:02	ISE	00450945427TRLO0-1
119	33.28	EUR	12:47:02	ISE	00450945434TRLO0-1
63	33.28	EUR	12:47:02	ISE	00450945435TRLO0-1
7	33.28	EUR	12:47:02	ISE	00450945442TRLO0-1
15	33.28	EUR	12:47:02	ISE	00450945445TRLO0-1
6	33.28	EUR	12:47:02	ISE	00450945446TRLO0-1
606	33.27	EUR	12:51:01	ISE	00450947205TRLO0-1
257	33.28	EUR	12:51:01	ISE	00450947206TRLO0-1
180	33.27	EUR	12:51:04	ISE	00450947383TRLO0-1
208	33.25	EUR	12:54:02	ISE	00450948571TRLO0-1
131	33.25	EUR	12:54:02	ISE	00450948573TRLO0-1
328	33.24	EUR	12:59:03	ISE	00450950324TRLO0-1
41	33.24	EUR	12:59:03	ISE	00450950328TRLO0-1
27	33.24	EUR	12:59:03	ISE	00450950334TRLO0-1
99	33.24	EUR	12:59:03	ISE	00450950340TRLO0-1
88	33.24	EUR	12:59:03	ISE	00450950341TRLO0-1
550	33.21	EUR	13:05:00	ISE	00450952971TRLO0-1
58	33.21	EUR	13:05:00	ISE	00450952973TRLO0-1
197	33.21	EUR	13:05:00	ISE	00450952974TRLO0-1
14	33.21	EUR	13:05:00	ISE	00450952976TRLO0-1
84	33.21	EUR	13:05:00	ISE	00450952978TRLO0-1
94	33.19	EUR	13:06:01	ISE	00450953478TRLO0-1
263	33.19	EUR	13:09:05	ISE	00450954691TRLO0-1
411	33.19	EUR	13:09:05	ISE	00450954693TRLO0-1
357	33.19	EUR	13:09:05	ISE	00450954695TRLO0-1
12	33.19	EUR	13:09:05	ISE	00450954696TRLO0-1
91	33.19	EUR	13:09:05	ISE	00450954708TRLO0-1
266	33.19	EUR	13:10:01	ISE	00450954883TRLO0-1
357	33.19	EUR	13:10:01	ISE	00450954885TRLO0-1
357	33.19	EUR	13:10:01	ISE	00450954886TRLO0-1
343	33.19	EUR	13:10:01	ISE	00450954887TRLO0-1
160	33.19	EUR	13:10:04	ISE	00450955087TRLO0-1
384	33.25	EUR	13:23:01	ISE	00450960208TRLO0-1
74	33.23	EUR	13:25:03	ISE	00450961153TRLO0-1
55	33.23	EUR	13:26:00	ISE	00450961386TRLO0-1
88	33.24	EUR	13:26:02	ISE	00450961593TRLO0-1
394	33.25	EUR	13:31:00	ISE	00450963993TRLO0-1
24	33.25	EUR	13:31:00	ISE	00450963994TRLO0-1
39	33.25	EUR	13:31:00	ISE	00450964018TRLO0-1
10	33.25	EUR	13:31:00	ISE	00450964019TRLO0-1
96	33.25	EUR	13:31:00	ISE	00450964020TRLO0-1
6	33.25	EUR	13:31:00	ISE	00450964025TRLO0-1
42	33.25	EUR	13:31:00	ISE	00450964045TRLO0-1
10	33.25	EUR	13:31:00	ISE	00450964047TRLO0-1
7	33.25	EUR	13:31:01	ISE	00450964184TRLO0-1
48	33.25	EUR	13:31:01	ISE	00450964185TRLO0-1
62	33.26	EUR	13:32:02	ISE	00450964811TRLO0-1
57	33.26	EUR	13:32:03	ISE	00450964869TRLO0-1
61	33.26	EUR	13:32:04	ISE	00450964972TRLO0-1
56	33.26	EUR	13:33:00	ISE	00450965050TRLO0-1
56	33.26	EUR	13:33:01	ISE	00450965128TRLO0-1
54	33.26	EUR	13:33:03	ISE	00450965317TRLO0-1
46	33.26	EUR	13:33:04	ISE	00450965465TRLO0-1
10	33.26	EUR	13:33:04	ISE	00450965469TRLO0-1
54	33.26	EUR	13:33:05	ISE	00450965555TRLO0-1
35	33.26	EUR	13:33:05	ISE	00450965580TRLO0-1
39	33.26	EUR	13:33:05	ISE	00450965581TRLO0-1
54	33.26	EUR	13:34:00	ISE	00450965651TRLO0-1
55	33.26	EUR	13:34:03	ISE	00450965952TRLO0-1
55	33.26	EUR	13:34:03	ISE	00450965967TRLO0-1
61	33.26	EUR	13:34:04	ISE	00450966060TRLO0-1
54	33.26	EUR	13:34:05	ISE	00450966084TRLO0-1
121	33.27	EUR	13:35:00	ISE	00450966135TRLO0-1
94	33.27	EUR	13:35:00	ISE	00450966136TRLO0-1
693	33.26	EUR	13:35:00	ISE	00450966196TRLO0-1
31	33.26	EUR	13:39:01	ISE	00450968224TRLO0-1
42	33.26	EUR	13:39:01	ISE	00450968225TRLO0-1
71	33.26	EUR	13:39:02	ISE	00450968252TRLO0-1
69	33.26	EUR	13:39:03	ISE	00450968304TRLO0-1
18	33.26	EUR	13:39:03	ISE	00450968366TRLO0-1
40	33.26	EUR	13:39:03	ISE	00450968367TRLO0-1
64	33.26	EUR	13:39:04	ISE	00450968428TRLO0-1
56	33.26	EUR	13:39:05	ISE	00450968472TRLO0-1
57	33.26	EUR	13:39:05	ISE	00450968496TRLO0-1
713	33.27	EUR	13:42:05	ISE	00450969911TRLO0-1
556	33.27	EUR	13:42:05	ISE	00450969912TRLO0-1
200	33.29	EUR	13:52:01	ISE	00450974178TRLO0-1
200	33.29	EUR	13:52:01	ISE	00450974179TRLO0-1
476	33.29	EUR	13:52:01	ISE	00450974180TRLO0-1
134	33.29	EUR	13:52:01	ISE	00450974187TRLO0-1
161	33.29	EUR	13:52:01	ISE	00450974192TRLO0-1
400	33.28	EUR	13:52:04	ISE	00450974506TRLO0-1
89	33.28	EUR	13:52:04	ISE	00450974507TRLO0-1
83	33.28	EUR	13:53:04	ISE	00450974921TRLO0-1
27	33.28	EUR	13:53:04	ISE	00450974923TRLO0-1
61	33.28	EUR	13:53:04	ISE	00450974927TRLO0-1
110	33.27	EUR	13:54:04	ISE	00450975335TRLO0-1
79	33.27	EUR	13:54:04	ISE	00450975336TRLO0-1
11	33.29	EUR	13:57:05	ISE	00450976595TRLO0-1
104	33.29	EUR	13:57:05	ISE	00450976596TRLO0-1
71	33.29	EUR	13:57:05	ISE	00450976607TRLO0-1
57	33.29	EUR	13:57:05	ISE	00450976641TRLO0-1
60	33.3	EUR	13:59:05	ISE	00450977464TRLO0-1
102	33.3	EUR	13:59:05	ISE	00450977465TRLO0-1
689	33.3	EUR	14:00:03	ISE	00450977946TRLO0-1
63	33.3	EUR	14:00:03	ISE	00450977954TRLO0-1
62	33.29	EUR	14:01:00	ISE	00450978233TRLO0-1
70	33.29	EUR	14:02:05	ISE	00450979063TRLO0-1
169	33.28	EUR	14:03:04	ISE	00450979402TRLO0-1
54	33.28	EUR	14:04:00	ISE	00450979553TRLO0-1
334	33.27	EUR	14:04:01	ISE	00450979660TRLO0-1
259	33.26	EUR	14:05:01	ISE	00450980076TRLO0-1
29	33.26	EUR	14:07:02	ISE	00450980984TRLO0-1
175	33.26	EUR	14:07:05	ISE	00450981230TRLO0-1
132	33.26	EUR	14:08:00	ISE	00450981350TRLO0-1
39	33.27	EUR	14:11:02	ISE	00450982865TRLO0-1
54	33.28	EUR	14:12:01	ISE	00450983128TRLO0-1
10	33.28	EUR	14:12:02	ISE	00450983161TRLO0-1
107	33.28	EUR	14:12:05	ISE	00450983365TRLO0-1
62	33.28	EUR	14:13:04	ISE	00450983629TRLO0-1
66	33.28	EUR	14:14:03	ISE	00450984001TRLO0-1
155	33.28	EUR	14:14:03	ISE	00450984003TRLO0-1
31	33.28	EUR	14:14:03	ISE	00450984007TRLO0-1
194	33.28	EUR	14:14:03	ISE	00450984008TRLO0-1
56	33.28	EUR	14:18:02	ISE	00450985827TRLO0-1
54	33.28	EUR	14:19:02	ISE	00450986224TRLO0-1
55	33.28	EUR	14:19:03	ISE	00450986279TRLO0-1
6	33.28	EUR	14:19:03	ISE	00450986280TRLO0-1
70	33.27	EUR	14:19:04	ISE	00450986402TRLO0-1
250	33.27	EUR	14:19:04	ISE	00450986403TRLO0-1
49	33.27	EUR	14:19:04	ISE	00450986404TRLO0-1
115	33.26	EUR	14:20:02	ISE	00450986777TRLO0-1
118	33.26	EUR	14:21:04	ISE	00450987407TRLO0-1
110	33.25	EUR	14:22:01	ISE	00450987583TRLO0-1
225	33.24	EUR	14:23:01	ISE	00450988260TRLO0-1
218	33.24	EUR	14:25:05	ISE	00450989163TRLO0-1
191	33.24	EUR	14:25:05	ISE	00450989166TRLO0-1
205	33.24	EUR	14:25:05	ISE	00450989167TRLO0-1
90	33.23	EUR	14:27:01	ISE	00450989729TRLO0-1
140	33.23	EUR	14:27:01	ISE	00450989731TRLO0-1
117	33.23	EUR	14:27:01	ISE	00450989732TRLO0-1
119	33.25	EUR	14:29:03	ISE	00450990750TRLO0-1
400	33.24	EUR	14:30:00	ISE	00450991019TRLO0-1
253	33.25	EUR	14:30:02	ISE	00450991525TRLO0-1
137	33.25	EUR	14:32:01	ISE	00450993133TRLO0-1
60	33.25	EUR	14:32:02	ISE	00450993204TRLO0-1
54	33.25	EUR	14:32:02	ISE	00450993251TRLO0-1
130	33.25	EUR	14:32:05	ISE	00450993625TRLO0-1
65	33.25	EUR	14:33:00	ISE	00450993690TRLO0-1
73	33.25	EUR	14:33:01	ISE	00450993817TRLO0-1
131	33.25	EUR	14:33:01	ISE	00450993824TRLO0-1
93	33.26	EUR	14:33:04	ISE	00450994117TRLO0-1
71	33.26	EUR	14:34:01	ISE	00450994502TRLO0-1
57	33.26	EUR	14:34:02	ISE	00450994556TRLO0-1
189	33.26	EUR	14:35:03	ISE	00450995171TRLO0-1
159	33.26	EUR	14:35:03	ISE	00450995172TRLO0-1
23	33.27	EUR	14:35:05	ISE	00450995344TRLO0-1
57	33.29	EUR	14:36:02	ISE	00450995676TRLO0-1
176	33.29	EUR	14:36:02	ISE	00450995692TRLO0-1
56	33.29	EUR	14:36:03	ISE	00450995709TRLO0-1
200	33.28	EUR	14:37:01	ISE	00450996087TRLO0-1
36	33.28	EUR	14:37:01	ISE	00450996088TRLO0-1
61	33.28	EUR	14:37:01	ISE	00450996096TRLO0-1
207	33.3	EUR	14:38:01	ISE	00450996740TRLO0-1
45	33.3	EUR	14:38:02	ISE	00450996852TRLO0-1
9	33.3	EUR	14:38:02	ISE	00450996853TRLO0-1
132	33.3	EUR	14:38:02	ISE	00450996889TRLO0-1
442	33.31	EUR	14:38:03	ISE	00450996953TRLO0-1
120	33.3	EUR	14:38:05	ISE	00450997119TRLO0-1
115	33.29	EUR	14:39:02	ISE	00450997339TRLO0-1
62	33.28	EUR	14:39:03	ISE	00450997492TRLO0-1
36	33.27	EUR	14:40:02	ISE	00450998002TRLO0-1
243	33.27	EUR	14:40:02	ISE	00450998003TRLO0-1
234	33.28	EUR	14:41:04	ISE	00450998575TRLO0-1
88	33.28	EUR	14:41:04	ISE	00450998576TRLO0-1
82	33.3	EUR	14:44:00	ISE	00450999913TRLO0-1
34	33.3	EUR	14:44:00	ISE	00450999914TRLO0-1
27	33.3	EUR	14:44:00	ISE	00450999916TRLO0-1
497	33.3	EUR	14:44:00	ISE	00450999929TRLO0-1
229	33.29	EUR	14:45:04	ISE	00451000895TRLO0-1
57	33.29	EUR	14:45:04	ISE	00451000899TRLO0-1
10	33.29	EUR	14:45:04	ISE	00451000903TRLO0-1
10	33.29	EUR	14:45:04	ISE	00451000905TRLO0-1
272	33.28	EUR	14:47:00	ISE	00451002146TRLO0-1
39	33.28	EUR	14:47:00	ISE	00451002147TRLO0-1
96	33.31	EUR	14:48:04	ISE	00451003645TRLO0-1
377	33.3	EUR	14:49:01	ISE	00451004029TRLO0-1
71	33.33	EUR	14:50:05	ISE	00451005214TRLO0-1
312	33.33	EUR	14:55:02	ISE	00451008492TRLO0-1
165	33.33	EUR	14:55:02	ISE	00451008501TRLO0-1
202	33.33	EUR	14:55:02	ISE	00451008518TRLO0-1
5	33.33	EUR	14:55:02	ISE	00451008519TRLO0-1
250	33.33	EUR	14:55:04	ISE	00451008702TRLO0-1
133	33.33	EUR	14:55:04	ISE	00451008703TRLO0-1
11	33.33	EUR	14:55:04	ISE	00451008721TRLO0-1
250	33.35	EUR	14:57:01	ISE	00451009813TRLO0-1
2	33.35	EUR	14:57:01	ISE	00451009819TRLO0-1
82	33.35	EUR	14:57:01	ISE	00451009823TRLO0-1
57	33.35	EUR	14:57:01	ISE	00451009914TRLO0-1
69	33.36	EUR	14:57:03	ISE	00451010010TRLO0-1
554	33.35	EUR	14:57:03	ISE	00451010033TRLO0-1
108	33.35	EUR	14:58:00	ISE	00451010463TRLO0-1
185	33.35	EUR	14:58:03	ISE	00451010787TRLO0-1
225	33.36	EUR	14:59:04	ISE	00451011583TRLO0-1
171	33.39	EUR	15:00:00	ISE	00451012266TRLO0-1
124	33.38	EUR	15:00:03	ISE	00451013250TRLO0-1
111	33.39	EUR	15:01:00	ISE	00451014009TRLO0-1
136	33.43	EUR	15:02:00	ISE	00451015308TRLO0-1
35	33.43	EUR	15:02:00	ISE	00451015309TRLO0-1
140	33.42	EUR	15:02:01	ISE	00451015447TRLO0-1
60	33.41	EUR	15:02:02	ISE	00451015584TRLO0-1
341	33.44	EUR	15:04:00	ISE	00451016826TRLO0-1
81	33.44	EUR	15:04:00	ISE	00451016829TRLO0-1
111	33.43	EUR	15:04:02	ISE	00451017181TRLO0-1
214	33.41	EUR	15:05:01	ISE	00451017956TRLO0-1
207	33.41	EUR	15:06:01	ISE	00451018751TRLO0-1
228	33.41	EUR	15:07:02	ISE	00451019978TRLO0-1
75	33.4	EUR	15:07:05	ISE	00451020256TRLO0-1
132	33.4	EUR	15:07:05	ISE	00451020257TRLO0-1
112	33.4	EUR	15:08:02	ISE	00451020737TRLO0-1
75	33.39	EUR	15:08:03	ISE	00451020953TRLO0-1
132	33.38	EUR	15:09:00	ISE	00451021408TRLO0-1
61	33.36	EUR	15:09:01	ISE	00451021538TRLO0-1
207	33.35	EUR	15:10:01	ISE	00451022504TRLO0-1
342	33.35	EUR	15:12:01	ISE	00451023944TRLO0-1
120	33.35	EUR	15:12:01	ISE	00451023951TRLO0-1
251	33.34	EUR	15:13:01	ISE	00451024556TRLO0-1
109	33.34	EUR	15:14:00	ISE	00451025097TRLO0-1
131	33.33	EUR	15:15:02	ISE	00451026174TRLO0-1
176	33.33	EUR	15:15:02	ISE	00451026177TRLO0-1
113	33.33	EUR	15:15:02	ISE	00451026195TRLO0-1
122	33.35	EUR	15:15:05	ISE	00451026532TRLO0-1
337	33.37	EUR	15:18:03	ISE	00451028603TRLO0-1
65	33.38	EUR	15:18:04	ISE	00451028836TRLO0-1
444	33.37	EUR	15:18:05	ISE	00451028895TRLO0-1
109	33.37	EUR	15:18:05	ISE	00451028896TRLO0-1
66	33.37	EUR	15:20:03	ISE	00451030111TRLO0-1
61	33.37	EUR	15:20:04	ISE	00451030145TRLO0-1
132	33.37	EUR	15:21:01	ISE	00451030496TRLO0-1
92	33.37	EUR	15:22:05	ISE	00451031799TRLO0-1
424	33.37	EUR	15:22:05	ISE	00451031800TRLO0-1
322	33.37	EUR	15:22:05	ISE	00451031801TRLO0-1
55	33.36	EUR	15:24:02	ISE	00451032677TRLO0-1
129	33.37	EUR	15:25:02	ISE	00451033587TRLO0-1
64	33.37	EUR	15:25:02	ISE	00451033604TRLO0-1
1	33.36	EUR	15:26:03	ISE	00451034713TRLO0-1
55	33.36	EUR	15:26:03	ISE	00451034714TRLO0-1
97	33.35	EUR	15:26:05	ISE	00451035004TRLO0-1
11	33.35	EUR	15:26:05	ISE	00451035079TRLO0-1
54	33.35	EUR	15:27:03	ISE	00451035638TRLO0-1
21	33.35	EUR	15:27:04	ISE	00451035689TRLO0-1
44	33.35	EUR	15:28:00	ISE	00451036071TRLO0-1
123	33.35	EUR	15:28:03	ISE	00451036324TRLO0-1
60	33.36	EUR	15:30:01	ISE	00451037613TRLO0-1
37	33.36	EUR	15:30:01	ISE	00451037614TRLO0-1
116	33.36	EUR	15:30:01	ISE	00451037616TRLO0-1
114	33.36	EUR	15:31:02	ISE	00451038696TRLO0-1
35	33.35	EUR	15:32:00	ISE	00451039076TRLO0-1
221	33.36	EUR	15:33:04	ISE	00451040128TRLO0-1
11	33.36	EUR	15:33:04	ISE	00451040141TRLO0-1
23	33.36	EUR	15:33:04	ISE	00451040143TRLO0-1
58	33.36	EUR	15:33:05	ISE	00451040222TRLO0-1
160	33.38	EUR	15:34:04	ISE	00451040785TRLO0-1
113	33.37	EUR	15:34:05	ISE	00451040870TRLO0-1
40	33.37	EUR	15:34:05	ISE	00451040872TRLO0-1
115	33.37	EUR	15:35:03	ISE	00451041428TRLO0-1
59	33.37	EUR	15:35:03	ISE	00451041450TRLO0-1
55	33.38	EUR	15:36:03	ISE	00451041958TRLO0-1
55	33.38	EUR	15:36:05	ISE	00451042207TRLO0-1
122	33.39	EUR	15:38:02	ISE	00451043116TRLO0-1
88	33.39	EUR	15:38:02	ISE	00451043117TRLO0-1
180	33.39	EUR	15:38:04	ISE	00451043484TRLO0-1
174	33.38	EUR	15:39:02	ISE	00451043966TRLO0-1
118	33.39	EUR	15:40:00	ISE	00451044407TRLO0-1
229	33.41	EUR	15:41:01	ISE	00451045121TRLO0-1
55	33.4	EUR	15:42:02	ISE	00451045826TRLO0-1
65	33.4	EUR	15:42:02	ISE	00451045832TRLO0-1
55	33.4	EUR	15:42:04	ISE	00451045932TRLO0-1
54	33.4	EUR	15:42:05	ISE	00451046130TRLO0-1
275	33.39	EUR	15:44:02	ISE	00451047072TRLO0-1
62	33.4	EUR	15:44:05	ISE	00451047450TRLO0-1
8	33.4	EUR	15:44:05	ISE	00451047538TRLO0-1
5	33.4	EUR	15:45:00	ISE	00451047552TRLO0-1
3	33.4	EUR	15:45:00	ISE	00451047554TRLO0-1
5	33.4	EUR	15:45:00	ISE	00451047574TRLO0-1
61	33.4	EUR	15:45:02	ISE	00451047995TRLO0-1
55	33.4	EUR	15:45:03	ISE	00451048083TRLO0-1
55	33.4	EUR	15:45:04	ISE	00451048159TRLO0-1
57	33.4	EUR	15:45:05	ISE	00451048243TRLO0-1
56	33.4	EUR	15:46:01	ISE	00451048404TRLO0-1
1	33.4	EUR	15:46:02	ISE	00451048440TRLO0-1
55	33.4	EUR	15:46:02	ISE	00451048441TRLO0-1
94	33.4	EUR	15:46:05	ISE	00451048795TRLO0-1
2	33.4	EUR	15:46:05	ISE	00451048797TRLO0-1
199	33.39	EUR	15:47:00	ISE	00451049018TRLO0-1
67	33.39	EUR	15:47:00	ISE	00451049028TRLO0-1
121	33.39	EUR	15:47:04	ISE	00451049412TRLO0-1
100	33.39	EUR	15:48:03	ISE	00451049941TRLO0-1
2	33.39	EUR	15:48:03	ISE	00451049942TRLO0-1
290	33.39	EUR	15:49:01	ISE	00451050299TRLO0-1
145	33.39	EUR	15:50:02	ISE	00451050932TRLO0-1
55	33.39	EUR	15:50:02	ISE	00451050993TRLO0-1
141	33.4	EUR	15:51:01	ISE	00451051568TRLO0-1
78	33.4	EUR	15:51:02	ISE	00451051732TRLO0-1
55	33.4	EUR	15:51:05	ISE	00451052053TRLO0-1
59	33.4	EUR	15:52:00	ISE	00451052353TRLO0-1
57	33.4	EUR	15:52:00	ISE	00451052401TRLO0-1
55	33.4	EUR	15:52:03	ISE	00451052619TRLO0-1
55	33.4	EUR	15:52:05	ISE	00451052790TRLO0-1
103	33.4	EUR	15:53:04	ISE	00451053529TRLO0-1
161	33.4	EUR	15:54:00	ISE	00451053848TRLO0-1
56	33.4	EUR	15:54:01	ISE	00451053971TRLO0-1
105	33.39	EUR	15:54:02	ISE	00451054154TRLO0-1
17	33.4	EUR	15:56:04	ISE	00451055942TRLO0-1
22	33.43	EUR	15:59:03	ISE	00451058071TRLO0-1
17	33.44	EUR	16:01:03	ISE	00451059587TRLO0-1
19	33.44	EUR	16:03:05	ISE	00451060753TRLO0-1
16	33.45	EUR	16:05:05	ISE	00451062127TRLO0-1
5	33.46	EUR	16:08:03	ISE	00451063838TRLO0-1
17	33.46	EUR	16:08:03	ISE	00451063839TRLO0-1
16	33.46	EUR	16:10:02	ISE	00451064922TRLO0-1
16	33.45	EUR	16:12:01	ISE	00451066001TRLO0-1
17	33.45	EUR	16:14:00	ISE	00451066886TRLO0-1
11	33.46	EUR	16:15:05	ISE	00451068074TRLO0-1

 

END

 

 

POSCKPDDOBDDPDK