Transaction in Own Shares

RNS Number : 0311T

CRH PLC

12 November 2019

 

12^th November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 11^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:			112,520
Highest price paid per share:			€33.15
Lowest price paid per share:			€32.76
Volume weighted average price paid:			€32.9366

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 52,032,013 of its ordinary shares in treasury which represents 6.16% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,358,325 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	32.9366	112,520

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
67	33.06	EUR	08:00:05	ISE	00451803218TRLO0-1
105	32.96	EUR	08:01:02	ISE	00451803526TRLO0-1
136	32.96	EUR	08:01:04	ISE	00451803630TRLO0-1
100	32.96	EUR	08:01:04	ISE	00451803631TRLO0-1
514	32.96	EUR	08:01:04	ISE	00451803632TRLO0-1
63	32.91	EUR	08:03:02	ISE	00451803998TRLO0-1
173	32.91	EUR	08:03:02	ISE	00451804003TRLO0-1
157	32.87	EUR	08:03:03	ISE	00451804023TRLO0-1
346	32.91	EUR	08:05:01	ISE	00451804528TRLO0-1
11	32.93	EUR	08:05:04	ISE	00451804651TRLO0-1
483	32.93	EUR	08:05:04	ISE	00451804664TRLO0-1
169	32.95	EUR	08:05:05	ISE	00451804687TRLO0-1
81	32.95	EUR	08:05:05	ISE	00451804689TRLO0-1
62	32.95	EUR	08:05:05	ISE	00451804694TRLO0-1
54	32.95	EUR	08:05:05	ISE	00451804697TRLO0-1
56	32.95	EUR	08:05:05	ISE	00451804698TRLO0-1
3	32.95	EUR	08:05:05	ISE	00451804700TRLO0-1
28	32.95	EUR	08:05:05	ISE	00451804702TRLO0-1
9	32.95	EUR	08:06:01	ISE	00451804820TRLO0-1
6	32.95	EUR	08:06:01	ISE	00451804823TRLO0-1
13	32.94	EUR	08:06:03	ISE	00451804890TRLO0-1
94	32.95	EUR	08:06:03	ISE	00451804891TRLO0-1
7	32.94	EUR	08:06:03	ISE	00451804894TRLO0-1
16	32.92	EUR	08:06:05	ISE	00451804944TRLO0-1
337	32.92	EUR	08:06:05	ISE	00451804945TRLO0-1
6	33	EUR	08:08:00	ISE	00451805311TRLO0-1
180	32.99	EUR	08:08:01	ISE	00451805339TRLO0-1
81	32.99	EUR	08:08:01	ISE	00451805341TRLO0-1
66	32.98	EUR	08:08:02	ISE	00451805439TRLO0-1
64	32.98	EUR	08:08:02	ISE	00451805440TRLO0-1
15	32.99	EUR	08:08:04	ISE	00451805520TRLO0-1
24	32.99	EUR	08:08:04	ISE	00451805521TRLO0-1
6	32.99	EUR	08:08:04	ISE	00451805524TRLO0-1
7	32.98	EUR	08:09:00	ISE	00451805586TRLO0-1
238	32.98	EUR	08:09:02	ISE	00451805636TRLO0-1
183	32.98	EUR	08:09:02	ISE	00451805641TRLO0-1
8	32.99	EUR	08:09:03	ISE	00451805695TRLO0-1
6	33.02	EUR	08:09:04	ISE	00451805752TRLO0-1
201	33.01	EUR	08:10:00	ISE	00451805793TRLO0-1
164	33.01	EUR	08:10:00	ISE	00451805794TRLO0-1
95	33	EUR	08:10:01	ISE	00451805848TRLO0-1
115	32.97	EUR	08:10:04	ISE	00451805926TRLO0-1
447	32.92	EUR	08:11:04	ISE	00451806133TRLO0-1
165	32.94	EUR	08:12:05	ISE	00451806378TRLO0-1
231	32.94	EUR	08:12:05	ISE	00451806379TRLO0-1
96	32.89	EUR	08:13:02	ISE	00451806473TRLO0-1
79	32.9	EUR	08:13:05	ISE	00451806552TRLO0-1
237	32.94	EUR	08:14:02	ISE	00451806656TRLO0-1
66	32.92	EUR	08:14:04	ISE	00451806692TRLO0-1
195	32.89	EUR	08:16:01	ISE	00451807837TRLO0-1
214	32.88	EUR	08:16:01	ISE	00451807939TRLO0-1
77	32.88	EUR	08:16:01	ISE	00451807945TRLO0-1
123	32.9	EUR	08:17:00	ISE	00451808475TRLO0-1
59	32.9	EUR	08:17:00	ISE	00451808491TRLO0-1
50	32.87	EUR	08:17:05	ISE	00451809008TRLO0-1
188	32.87	EUR	08:17:05	ISE	00451809009TRLO0-1
250	32.88	EUR	08:21:00	ISE	00451810300TRLO0-1
4	32.88	EUR	08:21:00	ISE	00451810301TRLO0-1
39	32.88	EUR	08:21:00	ISE	00451810305TRLO0-1
157	32.96	EUR	08:21:04	ISE	00451810697TRLO0-1
71	32.96	EUR	08:21:04	ISE	00451810699TRLO0-1
29	32.96	EUR	08:21:04	ISE	00451810706TRLO0-1
154	32.96	EUR	08:21:04	ISE	00451810707TRLO0-1
250	32.96	EUR	08:22:01	ISE	00451810864TRLO0-1
14	32.96	EUR	08:22:01	ISE	00451810866TRLO0-1
125	32.96	EUR	08:22:01	ISE	00451810871TRLO0-1
43	32.96	EUR	08:22:01	ISE	00451810874TRLO0-1
401	32.96	EUR	08:23:02	ISE	00451811371TRLO0-1
539	32.97	EUR	08:23:03	ISE	00451811420TRLO0-1
206	32.96	EUR	08:23:04	ISE	00451811472TRLO0-1
193	32.96	EUR	08:23:04	ISE	00451811475TRLO0-1
193	32.96	EUR	08:23:04	ISE	00451811479TRLO0-1
174	32.96	EUR	08:23:04	ISE	00451811487TRLO0-1
592	32.94	EUR	08:24:03	ISE	00451811804TRLO0-1
402	32.94	EUR	08:24:03	ISE	00451811805TRLO0-1
101	32.93	EUR	08:26:02	ISE	00451812447TRLO0-1
193	32.93	EUR	08:26:02	ISE	00451812448TRLO0-1
69	32.93	EUR	08:26:02	ISE	00451812449TRLO0-1
116	32.92	EUR	08:26:04	ISE	00451812541TRLO0-1
123	32.92	EUR	08:26:04	ISE	00451812542TRLO0-1
150	32.98	EUR	08:28:03	ISE	00451813194TRLO0-1
120	32.98	EUR	08:28:03	ISE	00451813195TRLO0-1
120	32.98	EUR	08:28:03	ISE	00451813196TRLO0-1
154	33.03	EUR	08:30:00	ISE	00451813718TRLO0-1
68	33.03	EUR	08:30:02	ISE	00451814198TRLO0-1
75	33.03	EUR	08:30:02	ISE	00451814201TRLO0-1
100	33.01	EUR	08:31:03	ISE	00451815047TRLO0-1
318	33.01	EUR	08:31:03	ISE	00451815048TRLO0-1
65	32.99	EUR	08:31:04	ISE	00451815269TRLO0-1
61	33	EUR	08:33:05	ISE	00451816203TRLO0-1
59	33.06	EUR	08:34:05	ISE	00451816571TRLO0-1
153	33.08	EUR	08:35:01	ISE	00451816779TRLO0-1
132	33.07	EUR	08:35:01	ISE	00451816781TRLO0-1
572	33.07	EUR	08:35:02	ISE	00451816811TRLO0-1
250	33.07	EUR	08:35:02	ISE	00451816812TRLO0-1
328	33.07	EUR	08:35:02	ISE	00451816813TRLO0-1
29	33.07	EUR	08:37:00	ISE	00451817432TRLO0-1
140	33.07	EUR	08:37:00	ISE	00451817433TRLO0-1
26	33.07	EUR	08:37:00	ISE	00451817434TRLO0-1
7	33.07	EUR	08:37:00	ISE	00451817435TRLO0-1
4	33.08	EUR	08:38:05	ISE	00451818060TRLO0-1
233	33.08	EUR	08:38:05	ISE	00451818062TRLO0-1
120	33.08	EUR	08:38:05	ISE	00451818070TRLO0-1
235	33.08	EUR	08:40:00	ISE	00451818584TRLO0-1
398	33.07	EUR	08:42:02	ISE	00451819551TRLO0-1
193	33.07	EUR	08:42:02	ISE	00451819565TRLO0-1
94	33.06	EUR	08:43:01	ISE	00451819891TRLO0-1
644	33.1	EUR	08:45:02	ISE	00451820880TRLO0-1
39	33.07	EUR	08:46:00	ISE	00451821713TRLO0-1
144	33.06	EUR	08:46:03	ISE	00451822051TRLO0-1
53	33.07	EUR	08:47:05	ISE	00451822629TRLO0-1
172	33.07	EUR	08:47:05	ISE	00451822630TRLO0-1
61	33.06	EUR	08:48:00	ISE	00451822690TRLO0-1
217	33.08	EUR	08:50:00	ISE	00451823399TRLO0-1
194	33.08	EUR	08:52:02	ISE	00451824194TRLO0-1
179	33.07	EUR	08:52:02	ISE	00451824203TRLO0-1
117	33.07	EUR	08:53:05	ISE	00451824655TRLO0-1
78	33.07	EUR	08:53:05	ISE	00451824660TRLO0-1
60	33.08	EUR	08:54:04	ISE	00451824967TRLO0-1
261	33.14	EUR	08:57:04	ISE	00451826098TRLO0-1
192	33.14	EUR	08:57:04	ISE	00451826099TRLO0-1
60	33.14	EUR	08:57:05	ISE	00451826120TRLO0-1
262	33.14	EUR	09:00:00	ISE	00451827123TRLO0-1
34	33.14	EUR	09:00:00	ISE	00451827124TRLO0-1
133	33.11	EUR	09:00:03	ISE	00451827452TRLO0-1
62	33.1	EUR	09:01:00	ISE	00451827704TRLO0-1
346	33.09	EUR	09:02:03	ISE	00451828179TRLO0-1
61	33.09	EUR	09:02:03	ISE	00451828264TRLO0-1
9	33.11	EUR	09:06:02	ISE	00451829127TRLO0-1
724	33.11	EUR	09:06:02	ISE	00451829128TRLO0-1
76	33.11	EUR	09:06:03	ISE	00451829167TRLO0-1
118	33.1	EUR	09:07:01	ISE	00451829291TRLO0-1
62	33.09	EUR	09:07:03	ISE	00451829344TRLO0-1
62	33.08	EUR	09:08:00	ISE	00451829460TRLO0-1
106	33.07	EUR	09:09:00	ISE	00451829613TRLO0-1
26	33.07	EUR	09:09:00	ISE	00451829616TRLO0-1
121	33.06	EUR	09:10:00	ISE	00451829793TRLO0-1
149	33.06	EUR	09:11:05	ISE	00451830111TRLO0-1
28	33.06	EUR	09:11:05	ISE	00451830113TRLO0-1
195	33.07	EUR	09:13:01	ISE	00451830307TRLO0-1
137	33.06	EUR	09:14:00	ISE	00451830442TRLO0-1
95	33.06	EUR	09:14:00	ISE	00451830443TRLO0-1
109	33.05	EUR	09:16:02	ISE	00451831121TRLO0-1
105	33.05	EUR	09:16:02	ISE	00451831122TRLO0-1
106	33.05	EUR	09:16:02	ISE	00451831123TRLO0-1
113	33.06	EUR	09:17:03	ISE	00451831444TRLO0-1
139	33.06	EUR	09:18:03	ISE	00451831683TRLO0-1
62	33.06	EUR	09:18:03	ISE	00451831685TRLO0-1
60	33.05	EUR	09:19:00	ISE	00451831777TRLO0-1
60	33.05	EUR	09:22:01	ISE	00451832559TRLO0-1
114	33.04	EUR	09:22:04	ISE	00451832649TRLO0-1
30	33.04	EUR	09:25:02	ISE	00451833288TRLO0-1
529	33.04	EUR	09:26:05	ISE	00451833632TRLO0-1
146	33.04	EUR	09:26:05	ISE	00451833638TRLO0-1
188	33.04	EUR	09:30:00	ISE	00451836454TRLO0-1
112	33.07	EUR	09:32:04	ISE	00451837317TRLO0-1
187	33.07	EUR	09:32:04	ISE	00451837318TRLO0-1
384	33.07	EUR	09:32:04	ISE	00451837319TRLO0-1
150	33.07	EUR	09:32:04	ISE	00451837320TRLO0-1
731	33.1	EUR	09:36:00	ISE	00451838086TRLO0-1
11	33.1	EUR	09:36:00	ISE	00451838087TRLO0-1
169	33.09	EUR	09:36:01	ISE	00451838129TRLO0-1
25	33.09	EUR	09:36:01	ISE	00451838138TRLO0-1
60	33.08	EUR	09:36:04	ISE	00451838270TRLO0-1
59	33.08	EUR	09:37:05	ISE	00451838510TRLO0-1
58	33.08	EUR	09:37:05	ISE	00451838512TRLO0-1
31	33.07	EUR	09:37:05	ISE	00451838542TRLO0-1
30	33.07	EUR	09:37:05	ISE	00451838543TRLO0-1
60	33.06	EUR	09:38:04	ISE	00451838697TRLO0-1
61	33.05	EUR	09:39:01	ISE	00451838826TRLO0-1
388	33.04	EUR	09:43:01	ISE	00451839796TRLO0-1
130	33.04	EUR	09:43:01	ISE	00451839800TRLO0-1
317	33.07	EUR	09:51:05	ISE	00451841832TRLO0-1
452	33.07	EUR	09:51:05	ISE	00451841836TRLO0-1
461	33.07	EUR	09:51:05	ISE	00451841844TRLO0-1
150	33.07	EUR	09:51:05	ISE	00451841860TRLO0-1
145	33.08	EUR	09:52:05	ISE	00451842040TRLO0-1
122	33.07	EUR	09:55:04	ISE	00451842706TRLO0-1
416	33.08	EUR	09:58:00	ISE	00451843060TRLO0-1
397	33.07	EUR	10:03:02	ISE	00451844248TRLO0-1
157	33.07	EUR	10:03:02	ISE	00451844249TRLO0-1
89	33.08	EUR	10:10:03	ISE	00451845590TRLO0-1
3	33.08	EUR	10:10:03	ISE	00451845593TRLO0-1
138	33.08	EUR	10:10:04	ISE	00451845607TRLO0-1
64	33.08	EUR	10:11:04	ISE	00451845798TRLO0-1
113	33.09	EUR	10:11:05	ISE	00451845838TRLO0-1
108	33.09	EUR	10:11:05	ISE	00451845841TRLO0-1
41	33.09	EUR	10:11:05	ISE	00451845844TRLO0-1
156	33.08	EUR	10:11:05	ISE	00451845855TRLO0-1
560	33.08	EUR	10:11:05	ISE	00451845856TRLO0-1
131	33.07	EUR	10:14:01	ISE	00451846288TRLO0-1
82	33.07	EUR	10:14:01	ISE	00451846290TRLO0-1
74	33.07	EUR	10:14:01	ISE	00451846292TRLO0-1
61	33.05	EUR	10:14:05	ISE	00451846393TRLO0-1
123	33.04	EUR	10:18:00	ISE	00451847424TRLO0-1
165	33.04	EUR	10:18:00	ISE	00451847427TRLO0-1
95	33.04	EUR	10:18:00	ISE	00451847428TRLO0-1
212	33.02	EUR	10:20:00	ISE	00451847937TRLO0-1
215	33.01	EUR	10:21:04	ISE	00451848266TRLO0-1
66	33.01	EUR	10:21:04	ISE	00451848267TRLO0-1
62	32.99	EUR	10:22:01	ISE	00451848385TRLO0-1
18	32.98	EUR	10:23:03	ISE	00451848685TRLO0-1
140	32.97	EUR	10:24:03	ISE	00451848956TRLO0-1
98	32.97	EUR	10:26:02	ISE	00451849346TRLO0-1
250	32.97	EUR	10:26:02	ISE	00451849347TRLO0-1
111	32.97	EUR	10:26:02	ISE	00451849348TRLO0-1
76	32.97	EUR	10:26:02	ISE	00451849356TRLO0-1
55	32.97	EUR	10:27:01	ISE	00451849486TRLO0-1
75	32.97	EUR	10:27:02	ISE	00451849490TRLO0-1
179	32.96	EUR	10:28:01	ISE	00451849661TRLO0-1
412	32.96	EUR	10:28:01	ISE	00451849663TRLO0-1
34	32.96	EUR	10:28:01	ISE	00451849664TRLO0-1
32	32.96	EUR	10:28:01	ISE	00451849665TRLO0-1
144	32.96	EUR	10:28:01	ISE	00451849668TRLO0-1
443	32.98	EUR	10:32:05	ISE	00451850875TRLO0-1
97	32.97	EUR	10:33:00	ISE	00451850958TRLO0-1
282	32.97	EUR	10:33:00	ISE	00451850959TRLO0-1
70	32.97	EUR	10:33:00	ISE	00451850964TRLO0-1
83	32.96	EUR	10:33:05	ISE	00451851215TRLO0-1
178	32.96	EUR	10:33:05	ISE	00451851217TRLO0-1
77	32.96	EUR	10:35:00	ISE	00451851493TRLO0-1
203	32.96	EUR	10:35:00	ISE	00451851497TRLO0-1
56	32.96	EUR	10:35:00	ISE	00451851498TRLO0-1
147	32.96	EUR	10:35:00	ISE	00451851499TRLO0-1
72	32.96	EUR	10:35:00	ISE	00451851500TRLO0-1
690	32.95	EUR	10:35:05	ISE	00451851648TRLO0-1
82	32.95	EUR	10:35:05	ISE	00451851649TRLO0-1
314	32.96	EUR	10:39:00	ISE	00451852232TRLO0-1
172	32.96	EUR	10:39:00	ISE	00451852233TRLO0-1
68	32.96	EUR	10:39:00	ISE	00451852234TRLO0-1
334	32.96	EUR	10:39:00	ISE	00451852246TRLO0-1
871	32.97	EUR	10:46:00	ISE	00451853631TRLO0-1
170	32.97	EUR	10:46:00	ISE	00451853645TRLO0-1
474	32.97	EUR	10:46:00	ISE	00451853647TRLO0-1
50	32.96	EUR	10:46:02	ISE	00451853733TRLO0-1
120	32.95	EUR	10:46:05	ISE	00451853817TRLO0-1
117	32.95	EUR	10:47:04	ISE	00451854010TRLO0-1
64	32.95	EUR	10:47:04	ISE	00451854028TRLO0-1
60	32.94	EUR	10:48:00	ISE	00451854263TRLO0-1
60	32.94	EUR	10:48:02	ISE	00451854326TRLO0-1
224	32.93	EUR	10:49:02	ISE	00451854505TRLO0-1
209	32.93	EUR	10:51:02	ISE	00451854945TRLO0-1
75	32.93	EUR	10:51:02	ISE	00451854946TRLO0-1
181	32.93	EUR	10:51:04	ISE	00451854989TRLO0-1
20	32.93	EUR	10:52:00	ISE	00451855063TRLO0-1
131	32.93	EUR	10:52:00	ISE	00451855064TRLO0-1
60	32.91	EUR	10:52:02	ISE	00451855156TRLO0-1
267	32.9	EUR	10:53:02	ISE	00451855416TRLO0-1
390	32.9	EUR	10:53:02	ISE	00451855417TRLO0-1
183	32.9	EUR	10:53:02	ISE	00451855419TRLO0-1
267	32.9	EUR	10:53:02	ISE	00451855420TRLO0-1
595	32.9	EUR	10:53:02	ISE	00451855421TRLO0-1
62	32.9	EUR	10:53:02	ISE	00451855422TRLO0-1
188	32.9	EUR	10:53:02	ISE	00451855423TRLO0-1
609	32.9	EUR	10:53:02	ISE	00451855424TRLO0-1
48	32.9	EUR	10:53:02	ISE	00451855425TRLO0-1
14	32.9	EUR	10:53:02	ISE	00451855426TRLO0-1
60	32.9	EUR	10:53:02	ISE	00451855427TRLO0-1
241	32.93	EUR	11:06:04	ISE	00451858368TRLO0-1
87	32.94	EUR	11:07:02	ISE	00451858536TRLO0-1
60	32.94	EUR	11:07:02	ISE	00451858538TRLO0-1
140	32.94	EUR	11:07:03	ISE	00451858578TRLO0-1
17	32.94	EUR	11:07:03	ISE	00451858579TRLO0-1
68	32.94	EUR	11:07:03	ISE	00451858583TRLO0-1
115	32.94	EUR	11:07:05	ISE	00451858649TRLO0-1
81	32.94	EUR	11:08:00	ISE	00451858712TRLO0-1
76	32.94	EUR	11:08:04	ISE	00451858819TRLO0-1
54	32.94	EUR	11:08:04	ISE	00451858841TRLO0-1
1299	32.91	EUR	11:11:00	ISE	00451859237TRLO0-1
250	32.91	EUR	11:11:00	ISE	00451859239TRLO0-1
200	32.91	EUR	11:11:00	ISE	00451859243TRLO0-1
130	32.91	EUR	11:11:00	ISE	00451859266TRLO0-1
116	32.9	EUR	11:11:05	ISE	00451859391TRLO0-1
186	32.86	EUR	11:12:00	ISE	00451859487TRLO0-1
71	32.86	EUR	11:12:00	ISE	00451859490TRLO0-1
63	32.86	EUR	11:12:00	ISE	00451859495TRLO0-1
186	32.86	EUR	11:12:00	ISE	00451859501TRLO0-1
257	32.86	EUR	11:12:00	ISE	00451859506TRLO0-1
111	32.86	EUR	11:12:00	ISE	00451859507TRLO0-1
257	32.86	EUR	11:12:00	ISE	00451859509TRLO0-1
737	32.86	EUR	11:12:00	ISE	00451859511TRLO0-1
109	32.86	EUR	11:12:00	ISE	00451859512TRLO0-1
148	32.86	EUR	11:12:00	ISE	00451859513TRLO0-1
102	32.86	EUR	11:12:00	ISE	00451859514TRLO0-1
257	32.86	EUR	11:12:00	ISE	00451859515TRLO0-1
61	32.86	EUR	11:12:00	ISE	00451859516TRLO0-1
18	32.86	EUR	11:12:00	ISE	00451859517TRLO0-1
60	32.82	EUR	11:14:03	ISE	00451860031TRLO0-1
860	32.83	EUR	11:19:01	ISE	00451861030TRLO0-1
553	32.82	EUR	11:19:05	ISE	00451861122TRLO0-1
378	32.82	EUR	11:19:05	ISE	00451861124TRLO0-1
133	32.85	EUR	11:24:04	ISE	00451862176TRLO0-1
200	32.85	EUR	11:24:04	ISE	00451862177TRLO0-1
121	32.85	EUR	11:24:04	ISE	00451862178TRLO0-1
55	32.85	EUR	11:24:05	ISE	00451862200TRLO0-1
61	32.85	EUR	11:25:00	ISE	00451862231TRLO0-1
235	32.84	EUR	11:25:02	ISE	00451862292TRLO0-1
928	32.83	EUR	11:25:05	ISE	00451862405TRLO0-1
93	32.83	EUR	11:25:05	ISE	00451862406TRLO0-1
71	32.85	EUR	11:28:01	ISE	00451862816TRLO0-1
206	32.85	EUR	11:28:02	ISE	00451862841TRLO0-1
149	32.85	EUR	11:29:00	ISE	00451862948TRLO0-1
125	32.85	EUR	11:29:00	ISE	00451862950TRLO0-1
158	32.85	EUR	11:30:04	ISE	00451863333TRLO0-1
67	32.85	EUR	11:30:04	ISE	00451863335TRLO0-1
72	32.87	EUR	11:35:01	ISE	00451864294TRLO0-1
58	32.87	EUR	11:35:01	ISE	00451864296TRLO0-1
70	32.87	EUR	11:35:01	ISE	00451864305TRLO0-1
72	32.87	EUR	11:35:03	ISE	00451864324TRLO0-1
6	32.87	EUR	11:35:03	ISE	00451864325TRLO0-1
619	32.86	EUR	11:35:04	ISE	00451864382TRLO0-1
96	32.86	EUR	11:35:04	ISE	00451864383TRLO0-1
167	32.88	EUR	11:39:00	ISE	00451865025TRLO0-1
10	32.88	EUR	11:39:00	ISE	00451865026TRLO0-1
229	32.88	EUR	11:39:00	ISE	00451865028TRLO0-1
215	32.88	EUR	11:40:00	ISE	00451865155TRLO0-1
255	32.88	EUR	11:40:00	ISE	00451865157TRLO0-1
27	32.88	EUR	11:43:00	ISE	00451865554TRLO0-1
165	32.88	EUR	11:44:05	ISE	00451866011TRLO0-1
119	32.87	EUR	11:45:04	ISE	00451866226TRLO0-1
468	32.87	EUR	11:45:04	ISE	00451866228TRLO0-1
252	32.87	EUR	11:45:04	ISE	00451866229TRLO0-1
18	32.9	EUR	11:50:02	ISE	00451867326TRLO0-1
92	32.91	EUR	11:52:00	ISE	00451867755TRLO0-1
392	32.91	EUR	11:52:00	ISE	00451867758TRLO0-1
2	32.91	EUR	11:52:00	ISE	00451867759TRLO0-1
428	32.91	EUR	11:52:00	ISE	00451867766TRLO0-1
421	32.92	EUR	11:57:05	ISE	00451868939TRLO0-1
161	32.92	EUR	11:57:05	ISE	00451868940TRLO0-1
475	32.92	EUR	11:58:00	ISE	00451868969TRLO0-1
341	32.92	EUR	11:58:00	ISE	00451868970TRLO0-1
130	32.91	EUR	12:02:01	ISE	00451869873TRLO0-1
15	32.91	EUR	12:02:01	ISE	00451869874TRLO0-1
250	32.91	EUR	12:02:01	ISE	00451869875TRLO0-1
178	32.91	EUR	12:02:03	ISE	00451870115TRLO0-1
239	32.91	EUR	12:02:03	ISE	00451870117TRLO0-1
205	32.91	EUR	12:03:05	ISE	00451870536TRLO0-1
223	32.87	EUR	12:05:04	ISE	00451870880TRLO0-1
223	32.86	EUR	12:07:01	ISE	00451871144TRLO0-1
60	32.86	EUR	12:07:01	ISE	00451871145TRLO0-1
12	32.86	EUR	12:08:03	ISE	00451871445TRLO0-1
189	32.85	EUR	12:08:04	ISE	00451871493TRLO0-1
121	32.85	EUR	12:09:02	ISE	00451871593TRLO0-1
51	32.85	EUR	12:11:02	ISE	00451871930TRLO0-1
166	32.85	EUR	12:11:02	ISE	00451871931TRLO0-1
74	32.85	EUR	12:11:02	ISE	00451871932TRLO0-1
291	32.85	EUR	12:15:01	ISE	00451872792TRLO0-1
419	32.85	EUR	12:16:04	ISE	00451873322TRLO0-1
125	32.83	EUR	12:20:01	ISE	00451873878TRLO0-1
89	32.83	EUR	12:20:05	ISE	00451873985TRLO0-1
125	32.83	EUR	12:20:05	ISE	00451873986TRLO0-1
65	32.83	EUR	12:20:05	ISE	00451873987TRLO0-1
56	32.87	EUR	12:23:05	ISE	00451874470TRLO0-1
99	32.87	EUR	12:23:05	ISE	00451874471TRLO0-1
130	32.86	EUR	12:24:02	ISE	00451874610TRLO0-1
61	32.86	EUR	12:24:03	ISE	00451874638TRLO0-1
34	32.87	EUR	12:25:04	ISE	00451874948TRLO0-1
18	32.88	EUR	12:28:05	ISE	00451875503TRLO0-1
122	32.88	EUR	12:28:05	ISE	00451875504TRLO0-1
165	32.86	EUR	12:29:04	ISE	00451875635TRLO0-1
485	32.86	EUR	12:29:04	ISE	00451875636TRLO0-1
93	32.86	EUR	12:29:04	ISE	00451875637TRLO0-1
76	32.86	EUR	12:29:04	ISE	00451875638TRLO0-1
119	32.83	EUR	12:30:02	ISE	00451875832TRLO0-1
399	32.81	EUR	12:30:05	ISE	00451875955TRLO0-1
258	32.81	EUR	12:30:05	ISE	00451875956TRLO0-1
119	32.81	EUR	12:31:01	ISE	00451876012TRLO0-1
114	32.81	EUR	12:31:01	ISE	00451876014TRLO0-1
1	32.81	EUR	12:31:01	ISE	00451876015TRLO0-1
46	32.81	EUR	12:31:01	ISE	00451876016TRLO0-1
122	32.81	EUR	12:31:01	ISE	00451876017TRLO0-1
197	32.81	EUR	12:31:01	ISE	00451876018TRLO0-1
58	32.81	EUR	12:31:01	ISE	00451876019TRLO0-1
204	32.81	EUR	12:31:01	ISE	00451876020TRLO0-1
250	32.81	EUR	12:31:01	ISE	00451876043TRLO0-1
407	32.81	EUR	12:31:01	ISE	00451876066TRLO0-1
325	32.81	EUR	12:31:01	ISE	00451876067TRLO0-1
59	32.77	EUR	12:45:01	ISE	00451879139TRLO0-1
77	32.77	EUR	12:45:01	ISE	00451879140TRLO0-1
194	32.77	EUR	12:45:03	ISE	00451879232TRLO0-1
61	32.77	EUR	12:45:05	ISE	00451879367TRLO0-1
86	32.77	EUR	12:46:01	ISE	00451879480TRLO0-1
4	32.77	EUR	12:46:01	ISE	00451879481TRLO0-1
633	32.8	EUR	12:49:00	ISE	00451880094TRLO0-1
58	32.8	EUR	12:49:00	ISE	00451880095TRLO0-1
314	32.79	EUR	12:50:03	ISE	00451880428TRLO0-1
325	32.81	EUR	12:52:02	ISE	00451880776TRLO0-1
541	32.81	EUR	12:52:02	ISE	00451880778TRLO0-1
467	32.8	EUR	12:54:00	ISE	00451881079TRLO0-1
71	32.8	EUR	12:54:00	ISE	00451881081TRLO0-1
63	32.79	EUR	12:54:02	ISE	00451881128TRLO0-1
441	32.79	EUR	12:56:01	ISE	00451881386TRLO0-1
63	32.78	EUR	12:56:04	ISE	00451881482TRLO0-1
368	32.79	EUR	12:59:02	ISE	00451881897TRLO0-1
225	32.78	EUR	13:00:00	ISE	00451882003TRLO0-1
59	32.78	EUR	13:00:00	ISE	00451882007TRLO0-1
144	32.78	EUR	13:00:00	ISE	00451882008TRLO0-1
385	32.77	EUR	13:00:02	ISE	00451882198TRLO0-1
272	32.77	EUR	13:00:02	ISE	00451882200TRLO0-1
63	32.77	EUR	13:00:02	ISE	00451882201TRLO0-1
519	32.77	EUR	13:00:02	ISE	00451882202TRLO0-1
591	32.77	EUR	13:00:02	ISE	00451882203TRLO0-1
66	32.77	EUR	13:00:02	ISE	00451882204TRLO0-1
96	32.77	EUR	13:00:02	ISE	00451882205TRLO0-1
602	32.77	EUR	13:00:02	ISE	00451882206TRLO0-1
55	32.77	EUR	13:00:02	ISE	00451882207TRLO0-1
414	32.77	EUR	13:00:02	ISE	00451882208TRLO0-1
112	32.76	EUR	13:01:01	ISE	00451882418TRLO0-1
148	32.76	EUR	13:01:01	ISE	00451882424TRLO0-1
88	32.77	EUR	13:02:02	ISE	00451882677TRLO0-1
134	32.79	EUR	13:02:04	ISE	00451882754TRLO0-1
494	32.83	EUR	13:06:02	ISE	00451883310TRLO0-1
711	32.81	EUR	13:07:02	ISE	00451883517TRLO0-1
16	32.82	EUR	13:07:02	ISE	00451883522TRLO0-1
89	32.82	EUR	13:07:02	ISE	00451883524TRLO0-1
534	32.81	EUR	13:08:05	ISE	00451883731TRLO0-1
102	32.81	EUR	13:08:05	ISE	00451883732TRLO0-1
264	32.81	EUR	13:10:03	ISE	00451883915TRLO0-1
282	32.81	EUR	13:10:03	ISE	00451883917TRLO0-1
165	32.81	EUR	13:10:03	ISE	00451883918TRLO0-1
60	32.8	EUR	13:10:04	ISE	00451883936TRLO0-1
228	32.79	EUR	13:11:05	ISE	00451884202TRLO0-1
158	32.79	EUR	13:12:01	ISE	00451884243TRLO0-1
128	32.8	EUR	13:15:00	ISE	00451884629TRLO0-1
117	32.8	EUR	13:15:05	ISE	00451884855TRLO0-1
259	32.79	EUR	13:15:05	ISE	00451884867TRLO0-1
263	32.79	EUR	13:15:05	ISE	00451884868TRLO0-1
248	32.79	EUR	13:15:05	ISE	00451884869TRLO0-1
249	32.78	EUR	13:16:05	ISE	00451885070TRLO0-1
18	32.78	EUR	13:17:00	ISE	00451885090TRLO0-1
48	32.77	EUR	13:19:02	ISE	00451885440TRLO0-1
120	32.77	EUR	13:19:02	ISE	00451885464TRLO0-1
208	32.78	EUR	13:19:03	ISE	00451885475TRLO0-1
343	32.77	EUR	13:21:01	ISE	00451885735TRLO0-1
347	32.77	EUR	13:21:01	ISE	00451885736TRLO0-1
80	32.77	EUR	13:21:01	ISE	00451885737TRLO0-1
250	32.77	EUR	13:21:01	ISE	00451885738TRLO0-1
123	32.77	EUR	13:21:01	ISE	00451885739TRLO0-1
181	32.76	EUR	13:23:01	ISE	00451886078TRLO0-1
184	32.76	EUR	13:23:01	ISE	00451886079TRLO0-1
95	32.76	EUR	13:23:01	ISE	00451886080TRLO0-1
93	32.8	EUR	13:26:02	ISE	00451886415TRLO0-1
246	32.8	EUR	13:26:02	ISE	00451886416TRLO0-1
75	32.8	EUR	13:26:02	ISE	00451886417TRLO0-1
167	32.8	EUR	13:26:02	ISE	00451886418TRLO0-1
558	32.81	EUR	13:27:05	ISE	00451886598TRLO0-1
87	32.81	EUR	13:27:05	ISE	00451886599TRLO0-1
31	32.81	EUR	13:27:05	ISE	00451886600TRLO0-1
60	32.81	EUR	13:29:01	ISE	00451886770TRLO0-1
190	32.88	EUR	13:38:04	ISE	00451889366TRLO0-1
90	32.89	EUR	13:39:04	ISE	00451889534TRLO0-1
161	32.89	EUR	13:42:02	ISE	00451889971TRLO0-1
174	32.89	EUR	13:43:00	ISE	00451890053TRLO0-1
61	32.89	EUR	13:43:02	ISE	00451890109TRLO0-1
15	32.89	EUR	13:43:04	ISE	00451890140TRLO0-1
40	32.89	EUR	13:43:04	ISE	00451890141TRLO0-1
55	32.89	EUR	13:43:04	ISE	00451890143TRLO0-1
90	32.89	EUR	13:44:02	ISE	00451890204TRLO0-1
89	32.91	EUR	13:45:01	ISE	00451890345TRLO0-1
57	32.91	EUR	13:45:01	ISE	00451890346TRLO0-1
535	32.9	EUR	13:45:04	ISE	00451890462TRLO0-1
374	32.9	EUR	13:45:04	ISE	00451890463TRLO0-1
10	32.9	EUR	13:45:04	ISE	00451890464TRLO0-1
64	32.89	EUR	13:46:00	ISE	00451890605TRLO0-1
1	32.89	EUR	13:46:00	ISE	00451890606TRLO0-1
67	32.88	EUR	13:46:02	ISE	00451890640TRLO0-1
47	32.88	EUR	13:46:02	ISE	00451890642TRLO0-1
250	32.89	EUR	13:52:01	ISE	00451892027TRLO0-1
200	32.89	EUR	13:52:01	ISE	00451892028TRLO0-1
53	32.89	EUR	13:52:01	ISE	00451892029TRLO0-1
777	32.88	EUR	13:52:03	ISE	00451892088TRLO0-1
192	32.88	EUR	13:53:05	ISE	00451892329TRLO0-1
455	32.88	EUR	13:57:03	ISE	00451893138TRLO0-1
57	32.88	EUR	13:57:04	ISE	00451893190TRLO0-1
57	32.88	EUR	13:58:00	ISE	00451893231TRLO0-1
804	32.87	EUR	13:58:01	ISE	00451893333TRLO0-1
85	32.87	EUR	13:58:02	ISE	00451893346TRLO0-1
61	32.89	EUR	14:00:05	ISE	00451893884TRLO0-1
1	32.89	EUR	14:00:05	ISE	00451893887TRLO0-1
55	32.9	EUR	14:02:05	ISE	00451894473TRLO0-1
19	32.9	EUR	14:02:05	ISE	00451894490TRLO0-1
207	32.9	EUR	14:02:05	ISE	00451894492TRLO0-1
4	32.9	EUR	14:02:05	ISE	00451894499TRLO0-1
117	32.9	EUR	14:02:05	ISE	00451894500TRLO0-1
555	32.92	EUR	14:07:05	ISE	00451895485TRLO0-1
185	32.92	EUR	14:07:05	ISE	00451895486TRLO0-1
250	32.92	EUR	14:07:05	ISE	00451895487TRLO0-1
200	32.92	EUR	14:07:05	ISE	00451895488TRLO0-1
200	32.92	EUR	14:07:05	ISE	00451895489TRLO0-1
93	32.92	EUR	14:07:05	ISE	00451895490TRLO0-1
140	32.92	EUR	14:07:05	ISE	00451895491TRLO0-1
335	32.92	EUR	14:09:05	ISE	00451895947TRLO0-1
278	32.93	EUR	14:13:03	ISE	00451896614TRLO0-1
411	32.93	EUR	14:13:03	ISE	00451896616TRLO0-1
124	32.93	EUR	14:13:03	ISE	00451896617TRLO0-1
45	32.93	EUR	14:15:05	ISE	00451897047TRLO0-1
128	32.92	EUR	14:17:04	ISE	00451897634TRLO0-1
66	32.94	EUR	14:20:00	ISE	00451898182TRLO0-1
56	32.94	EUR	14:20:01	ISE	00451898230TRLO0-1
22	32.94	EUR	14:20:02	ISE	00451898299TRLO0-1
34	32.94	EUR	14:20:02	ISE	00451898300TRLO0-1
263	32.93	EUR	14:20:03	ISE	00451898321TRLO0-1
54	32.93	EUR	14:20:03	ISE	00451898331TRLO0-1
55	32.93	EUR	14:20:04	ISE	00451898363TRLO0-1
185	32.92	EUR	14:21:00	ISE	00451898434TRLO0-1
432	32.92	EUR	14:21:00	ISE	00451898435TRLO0-1
63	32.92	EUR	14:21:00	ISE	00451898436TRLO0-1
37	32.91	EUR	14:24:02	ISE	00451899105TRLO0-1
250	32.91	EUR	14:24:03	ISE	00451899156TRLO0-1
108	32.91	EUR	14:24:03	ISE	00451899159TRLO0-1
200	32.91	EUR	14:24:03	ISE	00451899160TRLO0-1
111	32.91	EUR	14:24:03	ISE	00451899161TRLO0-1
370	32.89	EUR	14:25:04	ISE	00451899404TRLO0-1
84	32.89	EUR	14:25:04	ISE	00451899405TRLO0-1
362	32.89	EUR	14:27:02	ISE	00451899670TRLO0-1
58	32.89	EUR	14:27:02	ISE	00451899673TRLO0-1
558	32.88	EUR	14:27:05	ISE	00451899753TRLO0-1
183	32.88	EUR	14:28:00	ISE	00451899776TRLO0-1
451	32.88	EUR	14:30:00	ISE	00451900257TRLO0-1
295	32.88	EUR	14:30:00	ISE	00451900258TRLO0-1
76	32.88	EUR	14:30:00	ISE	00451900262TRLO0-1
222	32.87	EUR	14:30:03	ISE	00451900535TRLO0-1
249	32.89	EUR	14:31:05	ISE	00451900846TRLO0-1
164	32.89	EUR	14:31:05	ISE	00451900847TRLO0-1
31	32.89	EUR	14:31:05	ISE	00451900848TRLO0-1
161	32.89	EUR	14:31:05	ISE	00451900849TRLO0-1
61	32.88	EUR	14:32:00	ISE	00451900889TRLO0-1
58	32.88	EUR	14:33:01	ISE	00451901267TRLO0-1
202	32.89	EUR	14:33:05	ISE	00451901466TRLO0-1
250	32.9	EUR	14:35:00	ISE	00451901826TRLO0-1
200	32.92	EUR	14:36:00	ISE	00451902170TRLO0-1
239	32.91	EUR	14:36:02	ISE	00451902222TRLO0-1
497	32.91	EUR	14:36:02	ISE	00451902223TRLO0-1
82	32.91	EUR	14:36:02	ISE	00451902224TRLO0-1
421	32.91	EUR	14:36:02	ISE	00451902225TRLO0-1
58	32.91	EUR	14:36:02	ISE	00451902226TRLO0-1
667	32.93	EUR	14:38:01	ISE	00451902740TRLO0-1
26	32.94	EUR	14:39:00	ISE	00451902918TRLO0-1
60	32.93	EUR	14:39:01	ISE	00451903014TRLO0-1
81	32.93	EUR	14:40:00	ISE	00451903213TRLO0-1
67	32.93	EUR	14:40:02	ISE	00451903300TRLO0-1
262	32.91	EUR	14:40:03	ISE	00451903340TRLO0-1
153	32.91	EUR	14:40:03	ISE	00451903341TRLO0-1
86	32.91	EUR	14:40:03	ISE	00451903342TRLO0-1
56	32.92	EUR	14:42:01	ISE	00451903650TRLO0-1
55	32.92	EUR	14:42:01	ISE	00451903656TRLO0-1
61	32.93	EUR	14:42:03	ISE	00451903721TRLO0-1
57	32.93	EUR	14:42:04	ISE	00451903766TRLO0-1
71	32.93	EUR	14:43:01	ISE	00451903847TRLO0-1
8	32.93	EUR	14:43:01	ISE	00451903857TRLO0-1
51	32.93	EUR	14:43:01	ISE	00451903858TRLO0-1
57	32.93	EUR	14:43:01	ISE	00451903875TRLO0-1
551	32.91	EUR	14:44:03	ISE	00451904203TRLO0-1
328	32.91	EUR	14:44:03	ISE	00451904204TRLO0-1
55	32.93	EUR	14:45:05	ISE	00451904876TRLO0-1
39	32.93	EUR	14:46:00	ISE	00451904885TRLO0-1
17	32.93	EUR	14:46:00	ISE	00451904886TRLO0-1
80	32.98	EUR	14:48:03	ISE	00451905732TRLO0-1
428	32.98	EUR	14:48:03	ISE	00451905733TRLO0-1
200	32.98	EUR	14:48:03	ISE	00451905734TRLO0-1
73	32.98	EUR	14:48:03	ISE	00451905735TRLO0-1
482	32.97	EUR	14:49:01	ISE	00451906074TRLO0-1
125	32.97	EUR	14:49:01	ISE	00451906075TRLO0-1
36	32.99	EUR	14:55:03	ISE	00451907787TRLO0-1
13	32.99	EUR	14:55:03	ISE	00451907801TRLO0-1
36	32.99	EUR	14:55:03	ISE	00451907802TRLO0-1
11	32.99	EUR	14:55:03	ISE	00451907803TRLO0-1
6	32.99	EUR	14:55:03	ISE	00451907804TRLO0-1
5	32.99	EUR	14:55:03	ISE	00451907805TRLO0-1
545	32.98	EUR	14:55:04	ISE	00451907856TRLO0-1
397	32.98	EUR	14:55:04	ISE	00451907857TRLO0-1
515	32.98	EUR	14:55:04	ISE	00451907858TRLO0-1
305	32.98	EUR	14:55:04	ISE	00451907859TRLO0-1
44	32.98	EUR	14:55:04	ISE	00451907860TRLO0-1
267	32.97	EUR	14:56:00	ISE	00451907956TRLO0-1
141	32.97	EUR	14:56:00	ISE	00451907958TRLO0-1
62	32.97	EUR	14:57:02	ISE	00451908320TRLO0-1
351	32.96	EUR	14:57:05	ISE	00451908439TRLO0-1
55	32.96	EUR	14:57:05	ISE	00451908440TRLO0-1
184	32.96	EUR	14:57:05	ISE	00451908441TRLO0-1
367	32.99	EUR	14:59:03	ISE	00451908959TRLO0-1
220	32.99	EUR	14:59:03	ISE	00451908961TRLO0-1
117	32.99	EUR	14:59:03	ISE	00451908962TRLO0-1
234	33.04	EUR	15:00:03	ISE	00451909415TRLO0-1
86	33.04	EUR	15:00:03	ISE	00451909417TRLO0-1
409	33.03	EUR	15:01:04	ISE	00451909768TRLO0-1
100	33.03	EUR	15:03:03	ISE	00451910379TRLO0-1
26	33.06	EUR	15:04:03	ISE	00451910608TRLO0-1
36	33.06	EUR	15:04:03	ISE	00451910610TRLO0-1
55	33.06	EUR	15:04:05	ISE	00451910728TRLO0-1
49	33.06	EUR	15:05:01	ISE	00451910871TRLO0-1
5	33.06	EUR	15:05:01	ISE	00451910872TRLO0-1
54	33.06	EUR	15:05:02	ISE	00451910926TRLO0-1
54	33.06	EUR	15:05:04	ISE	00451911096TRLO0-1
55	33.06	EUR	15:05:05	ISE	00451911164TRLO0-1
54	33.06	EUR	15:06:01	ISE	00451911239TRLO0-1
37	33.06	EUR	15:06:03	ISE	00451911370TRLO0-1
17	33.06	EUR	15:06:03	ISE	00451911372TRLO0-1
146	33.06	EUR	15:07:00	ISE	00451911566TRLO0-1
15	33.06	EUR	15:07:00	ISE	00451911577TRLO0-1
14	33.08	EUR	15:08:05	ISE	00451912221TRLO0-1
95	33.09	EUR	15:08:05	ISE	00451912223TRLO0-1
77	33.09	EUR	15:08:05	ISE	00451912224TRLO0-1
171	33.09	EUR	15:09:01	ISE	00451912333TRLO0-1
119	33.08	EUR	15:09:04	ISE	00451912484TRLO0-1
210	33.08	EUR	15:09:04	ISE	00451912486TRLO0-1
73	33.08	EUR	15:09:04	ISE	00451912488TRLO0-1
116	33.06	EUR	15:10:02	ISE	00451912676TRLO0-1
60	33.05	EUR	15:10:03	ISE	00451912736TRLO0-1
11	33.05	EUR	15:11:02	ISE	00451913083TRLO0-1
108	33.05	EUR	15:11:02	ISE	00451913084TRLO0-1
35	33.09	EUR	15:13:04	ISE	00451913879TRLO0-1
66	33.1	EUR	15:13:04	ISE	00451913889TRLO0-1
11	33.09	EUR	15:14:00	ISE	00451913970TRLO0-1
24	33.09	EUR	15:14:00	ISE	00451913971TRLO0-1
30	33.09	EUR	15:14:00	ISE	00451913972TRLO0-1
313	33.07	EUR	15:15:00	ISE	00451914223TRLO0-1
109	33.07	EUR	15:15:00	ISE	00451914224TRLO0-1
57	33.06	EUR	15:15:02	ISE	00451914300TRLO0-1
3	33.06	EUR	15:15:02	ISE	00451914301TRLO0-1
167	33.06	EUR	15:16:02	ISE	00451914641TRLO0-1
47	33.06	EUR	15:16:02	ISE	00451914642TRLO0-1
169	33.06	EUR	15:17:01	ISE	00451914926TRLO0-1
80	33.06	EUR	15:17:01	ISE	00451914928TRLO0-1
30	33.06	EUR	15:17:01	ISE	00451914931TRLO0-1
389	33.06	EUR	15:18:05	ISE	00451915427TRLO0-1
29	33.06	EUR	15:19:03	ISE	00451915629TRLO0-1
6	33.06	EUR	15:19:03	ISE	00451915630TRLO0-1
18	33.07	EUR	15:20:01	ISE	00451915826TRLO0-1
5	33.08	EUR	15:21:02	ISE	00451916118TRLO0-1
95	33.08	EUR	15:21:02	ISE	00451916119TRLO0-1
59	33.08	EUR	15:21:02	ISE	00451916120TRLO0-1
69	33.1	EUR	15:23:02	ISE	00451916851TRLO0-1
85	33.1	EUR	15:23:02	ISE	00451916852TRLO0-1
112	33.11	EUR	15:23:05	ISE	00451916972TRLO0-1
167	33.11	EUR	15:23:05	ISE	00451916973TRLO0-1
200	33.11	EUR	15:23:05	ISE	00451916974TRLO0-1
28	33.11	EUR	15:23:05	ISE	00451916975TRLO0-1
72	33.13	EUR	15:25:00	ISE	00451917369TRLO0-1
142	33.13	EUR	15:25:00	ISE	00451917370TRLO0-1
58	33.14	EUR	15:25:01	ISE	00451917539TRLO0-1
54	33.14	EUR	15:25:02	ISE	00451917566TRLO0-1
74	33.14	EUR	15:25:02	ISE	00451917567TRLO0-1
185	33.13	EUR	15:26:03	ISE	00451917927TRLO0-1
351	33.13	EUR	15:26:03	ISE	00451917929TRLO0-1
65	33.09	EUR	15:30:01	ISE	00451918936TRLO0-1
103	33.08	EUR	15:30:03	ISE	00451919082TRLO0-1
64	33.08	EUR	15:30:05	ISE	00451919231TRLO0-1
117	33.08	EUR	15:31:03	ISE	00451919483TRLO0-1
10	33.09	EUR	15:33:00	ISE	00451919972TRLO0-1
71	33.09	EUR	15:33:00	ISE	00451919973TRLO0-1
60	33.09	EUR	15:33:00	ISE	00451919979TRLO0-1
15	33.09	EUR	15:33:02	ISE	00451920093TRLO0-1
39	33.09	EUR	15:33:02	ISE	00451920094TRLO0-1
105	33.08	EUR	15:33:03	ISE	00451920132TRLO0-1
117	33.07	EUR	15:34:03	ISE	00451920411TRLO0-1
61	33.07	EUR	15:34:03	ISE	00451920417TRLO0-1
61	33.08	EUR	15:35:00	ISE	00451920584TRLO0-1
48	33.11	EUR	15:37:00	ISE	00451921172TRLO0-1
42	33.12	EUR	15:38:01	ISE	00451921472TRLO0-1
15	33.12	EUR	15:38:01	ISE	00451921473TRLO0-1
100	33.12	EUR	15:38:01	ISE	00451921474TRLO0-1
72	33.13	EUR	15:38:03	ISE	00451921563TRLO0-1
44	33.12	EUR	15:38:04	ISE	00451921600TRLO0-1
141	33.13	EUR	15:40:02	ISE	00451922116TRLO0-1
48	33.13	EUR	15:40:02	ISE	00451922117TRLO0-1
68	33.12	EUR	15:40:02	ISE	00451922119TRLO0-1
156	33.13	EUR	15:43:02	ISE	00451922797TRLO0-1
297	33.13	EUR	15:43:02	ISE	00451922798TRLO0-1
27	33.13	EUR	15:43:02	ISE	00451922801TRLO0-1
352	33.15	EUR	15:46:00	ISE	00451923763TRLO0-1
61	33.13	EUR	15:46:01	ISE	00451923803TRLO0-1
61	33.12	EUR	15:46:04	ISE	00451924005TRLO0-1
96	33.13	EUR	15:47:01	ISE	00451924168TRLO0-1
54	33.14	EUR	15:48:02	ISE	00451924497TRLO0-1
167	33.13	EUR	15:48:05	ISE	00451924671TRLO0-1
68	33.13	EUR	15:48:05	ISE	00451924673TRLO0-1
61	33.12	EUR	15:49:03	ISE	00451924826TRLO0-1
204	33.12	EUR	15:51:03	ISE	00451925939TRLO0-1
23	33.12	EUR	15:51:03	ISE	00451925941TRLO0-1
109	33.11	EUR	15:51:03	ISE	00451925943TRLO0-1
135	33.12	EUR	15:53:01	ISE	00451926355TRLO0-1
62	33.11	EUR	15:53:02	ISE	00451926408TRLO0-1
49	33.11	EUR	15:53:02	ISE	00451926409TRLO0-1
60	33.12	EUR	15:54:02	ISE	00451926734TRLO0-1
342	33.11	EUR	15:57:01	ISE	00451927678TRLO0-1
135	33.11	EUR	15:57:01	ISE	00451927679TRLO0-1
24	33.13	EUR	15:57:04	ISE	00451927865TRLO0-1
73	33.12	EUR	15:58:02	ISE	00451928065TRLO0-1
183	33.15	EUR	16:00:00	ISE	00451928806TRLO0-1
126	33.14	EUR	16:00:00	ISE	00451928821TRLO0-1

 

END

 

 

POSCKDDDOBDDNDD