Transaction in Own Shares

RNS Number : 5627V

CRH PLC

04 December 2019

 

4^th December 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3^rd December 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:			130,000
Highest price paid per share:			€34.57
Lowest price paid per share:			€33.73
Volume weighted average price paid:			€34.0765

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 53,321,846 of its ordinary shares in treasury which represents 6.32% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,068,492 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	34.0765	130,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
58	34.53	EUR	08:00:01	ISE	00456596656TRLO1-1
83	34.53	EUR	08:00:01	ISE	00456597044TRLO1-1
58	34.44	EUR	08:00:01	ISE	00456597310TRLO1-1
60	34.4	EUR	08:00:03	ISE	00456598421TRLO1-1
75	34.4	EUR	08:00:03	ISE	00456598455TRLO1-1
150	34.4	EUR	08:00:04	ISE	00456598495TRLO1-1
201	34.45	EUR	08:01:00	ISE	00456598707TRLO1-1
58	34.44	EUR	08:01:00	ISE	00456598762TRLO1-1
154	34.44	EUR	08:01:02	ISE	00456598838TRLO1-1
285	34.46	EUR	08:02:00	ISE	00456599218TRLO1-1
250	34.46	EUR	08:02:00	ISE	00456599219TRLO1-1
21	34.46	EUR	08:02:00	ISE	00456599221TRLO1-1
468	34.57	EUR	08:03:02	ISE	00456599934TRLO1-1
57	34.57	EUR	08:03:02	ISE	00456599986TRLO1-1
202	34.55	EUR	08:04:01	ISE	00456600455TRLO1-1
83	34.53	EUR	08:04:01	ISE	00456600536TRLO1-1
118	34.51	EUR	08:04:04	ISE	00456600703TRLO1-1
93	34.51	EUR	08:04:04	ISE	00456600705TRLO1-1
127	34.5	EUR	08:05:01	ISE	00456601212TRLO1-1
73	34.5	EUR	08:05:01	ISE	00456601214TRLO1-1
105	34.48	EUR	08:05:03	ISE	00456601530TRLO1-1
105	34.49	EUR	08:05:04	ISE	00456601715TRLO1-1
72	34.47	EUR	08:06:00	ISE	00456601955TRLO1-1
58	34.47	EUR	08:06:00	ISE	00456601959TRLO1-1
91	34.41	EUR	08:06:03	ISE	00456602360TRLO1-1
125	34.41	EUR	08:06:03	ISE	00456602362TRLO1-1
177	34.43	EUR	08:07:00	ISE	00456602717TRLO1-1
109	34.42	EUR	08:07:03	ISE	00456602971TRLO1-1
13	34.41	EUR	08:09:00	ISE	00456603823TRLO1-1
181	34.4	EUR	08:09:00	ISE	00456603867TRLO1-1
20	34.4	EUR	08:09:00	ISE	00456603869TRLO1-1
157	34.4	EUR	08:09:05	ISE	00456604588TRLO1-1
197	34.4	EUR	08:09:05	ISE	00456604589TRLO1-1
157	34.4	EUR	08:09:05	ISE	00456604590TRLO1-1
99	34.5	EUR	08:13:00	ISE	00456606335TRLO1-1
275	34.5	EUR	08:13:00	ISE	00456606336TRLO1-1
250	34.5	EUR	08:13:00	ISE	00456606337TRLO1-1
150	34.5	EUR	08:13:00	ISE	00456606338TRLO1-1
250	34.5	EUR	08:13:00	ISE	00456606339TRLO1-1
150	34.5	EUR	08:13:00	ISE	00456606340TRLO1-1
276	34.52	EUR	08:15:04	ISE	00456607639TRLO1-1
73	34.51	EUR	08:15:05	ISE	00456607670TRLO1-1
153	34.5	EUR	08:15:05	ISE	00456607741TRLO1-1
43	34.49	EUR	08:16:00	ISE	00456607787TRLO1-1
226	34.47	EUR	08:16:04	ISE	00456608044TRLO1-1
51	34.47	EUR	08:16:04	ISE	00456608045TRLO1-1
226	34.46	EUR	08:17:02	ISE	00456608363TRLO1-1
102	34.45	EUR	08:17:05	ISE	00456608520TRLO1-1
21	34.45	EUR	08:17:05	ISE	00456608521TRLO1-1
75	34.44	EUR	08:18:01	ISE	00456608713TRLO1-1
159	34.43	EUR	08:18:02	ISE	00456608844TRLO1-1
91	34.5	EUR	08:21:03	ISE	00456612315TRLO1-1
149	34.48	EUR	08:22:03	ISE	00456613227TRLO1-1
59	34.48	EUR	08:22:03	ISE	00456613232TRLO1-1
51	34.45	EUR	08:23:01	ISE	00456613934TRLO1-1
158	34.45	EUR	08:23:01	ISE	00456613936TRLO1-1
454	34.45	EUR	08:23:01	ISE	00456613937TRLO1-1
128	34.45	EUR	08:23:04	ISE	00456614449TRLO1-1
66	34.45	EUR	08:23:04	ISE	00456614467TRLO1-1
65	34.42	EUR	08:25:03	ISE	00456616298TRLO1-1
180	34.42	EUR	08:25:03	ISE	00456616300TRLO1-1
143	34.41	EUR	08:26:04	ISE	00456618729TRLO1-1
62	34.41	EUR	08:26:05	ISE	00456618802TRLO1-1
157	34.4	EUR	08:26:05	ISE	00456618847TRLO1-1
157	34.4	EUR	08:27:01	ISE	00456618973TRLO1-1
157	34.4	EUR	08:27:01	ISE	00456619003TRLO1-1
157	34.4	EUR	08:27:01	ISE	00456619004TRLO1-1
58	34.4	EUR	08:27:01	ISE	00456619005TRLO1-1
129	34.37	EUR	08:31:04	ISE	00456623191TRLO1-1
42	34.37	EUR	08:31:04	ISE	00456623192TRLO1-1
1	34.38	EUR	08:33:01	ISE	00456624458TRLO1-1
250	34.43	EUR	08:35:00	ISE	00456625760TRLO1-1
250	34.43	EUR	08:35:00	ISE	00456625793TRLO1-1
330	34.42	EUR	08:35:01	ISE	00456625849TRLO1-1
206	34.42	EUR	08:35:01	ISE	00456625861TRLO1-1
265	34.42	EUR	08:35:03	ISE	00456626095TRLO1-1
100	34.42	EUR	08:35:03	ISE	00456626096TRLO1-1
15	34.43	EUR	08:36:02	ISE	00456626602TRLO1-1
213	34.43	EUR	08:36:02	ISE	00456626603TRLO1-1
62	34.45	EUR	08:37:00	ISE	00456627179TRLO1-1
183	34.45	EUR	08:37:00	ISE	00456627181TRLO1-1
58	34.43	EUR	08:38:02	ISE	00456628056TRLO1-1
60	34.43	EUR	08:38:02	ISE	00456628099TRLO1-1
204	34.42	EUR	08:39:01	ISE	00456628536TRLO1-1
60	34.41	EUR	08:39:02	ISE	00456628592TRLO1-1
103	34.41	EUR	08:40:02	ISE	00456629160TRLO1-1
103	34.41	EUR	08:40:04	ISE	00456629256TRLO1-1
111	34.41	EUR	08:40:04	ISE	00456629266TRLO1-1
129	34.41	EUR	08:41:05	ISE	00456629971TRLO1-1
84	34.41	EUR	08:41:05	ISE	00456629973TRLO1-1
137	34.4	EUR	08:44:01	ISE	00456631169TRLO1-1
374	34.4	EUR	08:44:01	ISE	00456631205TRLO1-1
116	34.38	EUR	08:44:05	ISE	00456631501TRLO1-1
58	34.38	EUR	08:44:05	ISE	00456631524TRLO1-1
369	34.38	EUR	08:46:04	ISE	00456633127TRLO1-1
58	34.37	EUR	08:47:02	ISE	00456633737TRLO1-1
59	34.36	EUR	08:47:03	ISE	00456633799TRLO1-1
58	34.33	EUR	08:47:05	ISE	00456634136TRLO1-1
393	34.38	EUR	08:52:04	ISE	00456636654TRLO1-1
248	34.38	EUR	08:52:04	ISE	00456636656TRLO1-1
252	34.41	EUR	08:58:01	ISE	00456639222TRLO1-1
276	34.41	EUR	08:58:01	ISE	00456639237TRLO1-1
142	34.41	EUR	08:58:01	ISE	00456639241TRLO1-1
204	34.41	EUR	08:58:05	ISE	00456639585TRLO1-1
465	34.4	EUR	09:00:04	ISE	00456640755TRLO1-1
128	34.4	EUR	09:03:01	ISE	00456643388TRLO1-1
128	34.4	EUR	09:03:02	ISE	00456643573TRLO1-1
93	34.4	EUR	09:04:05	ISE	00456644517TRLO1-1
129	34.4	EUR	09:06:02	ISE	00456645353TRLO1-1
44	34.39	EUR	09:08:03	ISE	00456646448TRLO1-1
350	34.39	EUR	09:08:03	ISE	00456646449TRLO1-1
356	34.39	EUR	09:08:03	ISE	00456646450TRLO1-1
200	34.39	EUR	09:08:03	ISE	00456646451TRLO1-1
140	34.38	EUR	09:09:02	ISE	00456646822TRLO1-1
285	34.38	EUR	09:09:02	ISE	00456646823TRLO1-1
446	34.37	EUR	09:12:02	ISE	00456648145TRLO1-1
94	34.37	EUR	09:12:02	ISE	00456648146TRLO1-1
200	34.37	EUR	09:12:02	ISE	00456648147TRLO1-1
78	34.37	EUR	09:12:02	ISE	00456648149TRLO1-1
59	34.37	EUR	09:13:00	ISE	00456648392TRLO1-1
58	34.37	EUR	09:13:03	ISE	00456648707TRLO1-1
59	34.36	EUR	09:13:05	ISE	00456648941TRLO1-1
115	34.36	EUR	09:14:02	ISE	00456649175TRLO1-1
113	34.35	EUR	09:15:01	ISE	00456649645TRLO1-1
109	34.34	EUR	09:16:00	ISE	00456651344TRLO1-1
11	34.34	EUR	09:16:00	ISE	00456651348TRLO1-1
636	34.35	EUR	09:20:04	ISE	00456654887TRLO1-1
135	34.35	EUR	09:20:04	ISE	00456654896TRLO1-1
59	34.34	EUR	09:21:02	ISE	00456655258TRLO1-1
15	34.33	EUR	09:22:00	ISE	00456655820TRLO1-1
97	34.33	EUR	09:22:00	ISE	00456655822TRLO1-1
138	34.32	EUR	09:23:05	ISE	00456656767TRLO1-1
54	34.33	EUR	09:24:04	ISE	00456657382TRLO1-1
2	34.33	EUR	09:24:04	ISE	00456657398TRLO1-1
1	34.31	EUR	09:29:00	ISE	00456660900TRLO1-1
29	34.31	EUR	09:29:00	ISE	00456660903TRLO1-1
47	34.31	EUR	09:29:00	ISE	00456660904TRLO1-1
302	34.31	EUR	09:29:00	ISE	00456660905TRLO1-1
25	34.31	EUR	09:29:00	ISE	00456660906TRLO1-1
250	34.31	EUR	09:29:00	ISE	00456660907TRLO1-1
296	34.3	EUR	09:29:00	ISE	00456660933TRLO1-1
236	34.32	EUR	09:31:02	ISE	00456663527TRLO1-1
138	34.32	EUR	09:31:02	ISE	00456663528TRLO1-1
94	34.32	EUR	09:31:02	ISE	00456663529TRLO1-1
60	34.3	EUR	09:31:04	ISE	00456663935TRLO1-1
59	34.29	EUR	09:32:00	ISE	00456664253TRLO1-1
114	34.31	EUR	09:33:02	ISE	00456665742TRLO1-1
100	34.31	EUR	09:33:02	ISE	00456665744TRLO1-1
175	34.32	EUR	09:35:00	ISE	00456666905TRLO1-1
82	34.32	EUR	09:35:01	ISE	00456667091TRLO1-1
387	34.31	EUR	09:38:05	ISE	00456669483TRLO1-1
84	34.31	EUR	09:38:05	ISE	00456669484TRLO1-1
189	34.3	EUR	09:40:03	ISE	00456670395TRLO1-1
7	34.3	EUR	09:40:04	ISE	00456670530TRLO1-1
52	34.3	EUR	09:40:04	ISE	00456670531TRLO1-1
115	34.29	EUR	09:41:03	ISE	00456671166TRLO1-1
264	34.27	EUR	09:43:03	ISE	00456672226TRLO1-1
92	34.28	EUR	09:43:03	ISE	00456672236TRLO1-1
369	34.28	EUR	09:46:04	ISE	00456675470TRLO1-1
25	34.28	EUR	09:46:04	ISE	00456675471TRLO1-1
245	34.28	EUR	09:46:04	ISE	00456675474TRLO1-1
202	34.28	EUR	09:47:05	ISE	00456676401TRLO1-1
62	34.28	EUR	09:47:05	ISE	00456676420TRLO1-1
375	34.31	EUR	09:52:03	ISE	00456680078TRLO1-1
132	34.31	EUR	09:52:04	ISE	00456680180TRLO1-1
105	34.33	EUR	09:55:01	ISE	00456681629TRLO1-1
379	34.35	EUR	09:56:00	ISE	00456682417TRLO1-1
185	34.35	EUR	09:56:00	ISE	00456682418TRLO1-1
127	34.34	EUR	09:56:03	ISE	00456682718TRLO1-1
60	34.33	EUR	09:56:05	ISE	00456683044TRLO1-1
151	34.33	EUR	09:59:00	ISE	00456684125TRLO1-1
1	34.33	EUR	09:59:00	ISE	00456684130TRLO1-1
58	34.39	EUR	10:02:03	ISE	00456687434TRLO1-1
301	34.37	EUR	10:02:03	ISE	00456687462TRLO1-1
138	34.37	EUR	10:02:03	ISE	00456687464TRLO1-1
250	34.38	EUR	10:02:03	ISE	00456687465TRLO1-1
73	34.38	EUR	10:02:03	ISE	00456687466TRLO1-1
116	34.37	EUR	10:03:02	ISE	00456687828TRLO1-1
232	34.37	EUR	10:06:01	ISE	00456689193TRLO1-1
392	34.37	EUR	10:07:02	ISE	00456689770TRLO1-1
116	34.37	EUR	10:07:05	ISE	00456689997TRLO1-1
37	34.36	EUR	10:09:03	ISE	00456690847TRLO1-1
231	34.36	EUR	10:09:03	ISE	00456690851TRLO1-1
61	34.36	EUR	10:09:03	ISE	00456690859TRLO1-1
58	34.35	EUR	10:10:01	ISE	00456691404TRLO1-1
58	34.33	EUR	10:10:02	ISE	00456691634TRLO1-1
59	34.29	EUR	10:11:00	ISE	00456692625TRLO1-1
112	34.27	EUR	10:12:00	ISE	00456693691TRLO1-1
59	34.22	EUR	10:12:04	ISE	00456694279TRLO1-1
59	34.2	EUR	10:12:05	ISE	00456694882TRLO1-1
76	34.19	EUR	10:14:03	ISE	00456696299TRLO1-1
1000	34.19	EUR	10:14:03	ISE	00456696319TRLO1-1
58	34.18	EUR	10:15:00	ISE	00456696574TRLO1-1
126	34.16	EUR	10:15:04	ISE	00456697418TRLO1-1
60	34.15	EUR	10:15:05	ISE	00456697640TRLO1-1
98	34.13	EUR	10:16:01	ISE	00456698480TRLO1-1
152	34.12	EUR	10:16:05	ISE	00456699445TRLO1-1
115	34.11	EUR	10:17:03	ISE	00456699830TRLO1-1
60	34.1	EUR	10:17:03	ISE	00456699931TRLO1-1
58	34.08	EUR	10:18:01	ISE	00456700867TRLO1-1
60	34.07	EUR	10:18:02	ISE	00456700961TRLO1-1
87	34.09	EUR	10:20:01	ISE	00456702166TRLO1-1
440	34.09	EUR	10:20:01	ISE	00456702167TRLO1-1
60	34.09	EUR	10:20:01	ISE	00456702168TRLO1-1
265	34.09	EUR	10:20:02	ISE	00456702286TRLO1-1
262	34.09	EUR	10:20:02	ISE	00456702289TRLO1-1
195	34.09	EUR	10:20:02	ISE	00456702290TRLO1-1
55	34.09	EUR	10:20:02	ISE	00456702291TRLO1-1
277	34.09	EUR	10:20:02	ISE	00456702292TRLO1-1
404	34.09	EUR	10:20:02	ISE	00456702293TRLO1-1
2	34.09	EUR	10:20:02	ISE	00456702294TRLO1-1
13	34.09	EUR	10:20:02	ISE	00456702295TRLO1-1
60	34.1	EUR	10:22:02	ISE	00456703667TRLO1-1
93	34.1	EUR	10:22:05	ISE	00456703949TRLO1-1
27	34.1	EUR	10:22:05	ISE	00456703952TRLO1-1
129	34.16	EUR	10:26:04	ISE	00456705843TRLO1-1
71	34.16	EUR	10:26:04	ISE	00456705851TRLO1-1
79	34.16	EUR	10:26:05	ISE	00456705911TRLO1-1
90	34.14	EUR	10:27:03	ISE	00456706160TRLO1-1
59	34.14	EUR	10:28:01	ISE	00456706424TRLO1-1
372	34.14	EUR	10:28:01	ISE	00456706425TRLO1-1
200	34.14	EUR	10:28:01	ISE	00456706426TRLO1-1
438	34.13	EUR	10:29:02	ISE	00456707032TRLO1-1
95	34.13	EUR	10:29:02	ISE	00456707036TRLO1-1
40	34.12	EUR	10:29:03	ISE	00456707219TRLO1-1
21	34.12	EUR	10:29:03	ISE	00456707222TRLO1-1
59	34.11	EUR	10:29:05	ISE	00456707479TRLO1-1
186	34.1	EUR	10:31:00	ISE	00456708886TRLO1-1
122	34.1	EUR	10:31:00	ISE	00456708888TRLO1-1
111	34.09	EUR	10:31:03	ISE	00456709452TRLO1-1
58	34.15	EUR	10:34:04	ISE	00456711674TRLO1-1
266	34.14	EUR	10:36:00	ISE	00456712358TRLO1-1
58	34.14	EUR	10:36:00	ISE	00456712383TRLO1-1
59	34.15	EUR	10:36:01	ISE	00456712598TRLO1-1
58	34.14	EUR	10:36:03	ISE	00456712721TRLO1-1
70	34.15	EUR	10:40:00	ISE	00456714517TRLO1-1
434	34.15	EUR	10:40:02	ISE	00456714617TRLO1-1
200	34.14	EUR	10:40:02	ISE	00456714692TRLO1-1
100	34.14	EUR	10:40:02	ISE	00456714696TRLO1-1
56	34.15	EUR	10:40:02	ISE	00456714700TRLO1-1
189	34.15	EUR	10:40:02	ISE	00456714703TRLO1-1
60	34.13	EUR	10:40:04	ISE	00456715041TRLO1-1
568	34.12	EUR	10:43:04	ISE	00456716374TRLO1-1
165	34.12	EUR	10:45:02	ISE	00456717711TRLO1-1
386	34.12	EUR	10:47:05	ISE	00456719792TRLO1-1
303	34.14	EUR	10:50:01	ISE	00456721587TRLO1-1
250	34.15	EUR	10:52:03	ISE	00456722758TRLO1-1
250	34.15	EUR	10:53:02	ISE	00456723208TRLO1-1
158	34.17	EUR	10:55:04	ISE	00456724274TRLO1-1
13	34.17	EUR	10:55:04	ISE	00456724293TRLO1-1
237	34.17	EUR	10:55:04	ISE	00456724296TRLO1-1
58	34.16	EUR	10:55:05	ISE	00456724419TRLO1-1
182	34.16	EUR	10:57:00	ISE	00456724975TRLO1-1
18	34.16	EUR	10:57:01	ISE	00456725008TRLO1-1
56	34.16	EUR	10:57:01	ISE	00456725009TRLO1-1
53	34.16	EUR	10:57:01	ISE	00456725020TRLO1-1
44	34.16	EUR	10:57:01	ISE	00456725023TRLO1-1
56	34.16	EUR	10:58:00	ISE	00456725336TRLO1-1
111	34.16	EUR	10:58:03	ISE	00456725532TRLO1-1
118	34.17	EUR	10:59:02	ISE	00456725938TRLO1-1
428	34.16	EUR	10:59:03	ISE	00456726006TRLO1-1
210	34.16	EUR	10:59:03	ISE	00456726007TRLO1-1
451	34.16	EUR	11:01:02	ISE	00456728820TRLO1-1
168	34.16	EUR	11:01:02	ISE	00456728824TRLO1-1
56	34.16	EUR	11:03:01	ISE	00456730077TRLO1-1
99	34.16	EUR	11:03:01	ISE	00456730080TRLO1-1
384	34.15	EUR	11:03:03	ISE	00456730241TRLO1-1
21	34.15	EUR	11:03:03	ISE	00456730244TRLO1-1
150	34.15	EUR	11:04:00	ISE	00456730598TRLO1-1
72	34.15	EUR	11:04:00	ISE	00456730602TRLO1-1
197	34.14	EUR	11:04:05	ISE	00456731181TRLO1-1
17	34.14	EUR	11:04:05	ISE	00456731186TRLO1-1
59	34.13	EUR	11:05:00	ISE	00456731332TRLO1-1
241	34.15	EUR	11:06:03	ISE	00456732073TRLO1-1
116	34.12	EUR	11:07:00	ISE	00456732345TRLO1-1
271	34.11	EUR	11:08:04	ISE	00456733235TRLO1-1
59	34.09	EUR	11:09:00	ISE	00456733406TRLO1-1
146	34.08	EUR	11:10:00	ISE	00456733724TRLO1-1
119	34.06	EUR	11:10:05	ISE	00456734219TRLO1-1
10	34.06	EUR	11:10:05	ISE	00456734222TRLO1-1
17	34.06	EUR	11:10:05	ISE	00456734225TRLO1-1
63	34.06	EUR	11:10:05	ISE	00456734233TRLO1-1
442	34.09	EUR	11:15:01	ISE	00456736678TRLO1-1
112	34.09	EUR	11:15:01	ISE	00456736679TRLO1-1
267	34.09	EUR	11:16:00	ISE	00456737916TRLO1-1
85	34.11	EUR	11:20:04	ISE	00456740984TRLO1-1
99	34.14	EUR	11:24:00	ISE	00456743003TRLO1-1
108	34.14	EUR	11:25:02	ISE	00456743453TRLO1-1
270	34.14	EUR	11:25:04	ISE	00456743581TRLO1-1
4	34.14	EUR	11:25:04	ISE	00456743590TRLO1-1
93	34.14	EUR	11:25:04	ISE	00456743592TRLO1-1
871	34.13	EUR	11:26:00	ISE	00456743772TRLO1-1
155	34.13	EUR	11:26:00	ISE	00456743806TRLO1-1
218	34.15	EUR	11:29:03	ISE	00456745174TRLO1-1
109	34.16	EUR	11:32:02	ISE	00456747806TRLO1-1
80	34.16	EUR	11:32:02	ISE	00456747816TRLO1-1
64	34.17	EUR	11:33:05	ISE	00456748734TRLO1-1
282	34.19	EUR	11:35:02	ISE	00456749868TRLO1-1
420	34.22	EUR	11:38:05	ISE	00456751404TRLO1-1
568	34.24	EUR	11:39:03	ISE	00456751605TRLO1-1
294	34.24	EUR	11:39:03	ISE	00456751607TRLO1-1
157	34.23	EUR	11:40:00	ISE	00456751868TRLO1-1
113	34.23	EUR	11:41:00	ISE	00456752142TRLO1-1
115	34.21	EUR	11:42:01	ISE	00456752552TRLO1-1
59	34.21	EUR	11:42:01	ISE	00456752553TRLO1-1
59	34.19	EUR	11:42:03	ISE	00456752707TRLO1-1
193	34.19	EUR	11:43:05	ISE	00456753277TRLO1-1
116	34.18	EUR	11:45:00	ISE	00456753922TRLO1-1
112	34.17	EUR	11:45:04	ISE	00456754527TRLO1-1
411	34.2	EUR	11:49:03	ISE	00456757259TRLO1-1
82	34.2	EUR	11:49:03	ISE	00456757260TRLO1-1
349	34.2	EUR	11:53:03	ISE	00456759262TRLO1-1
171	34.19	EUR	11:53:03	ISE	00456759299TRLO1-1
389	34.18	EUR	11:59:04	ISE	00456762292TRLO1-1
276	34.18	EUR	11:59:04	ISE	00456762294TRLO1-1
406	34.19	EUR	12:02:02	ISE	00456764400TRLO1-1
191	34.15	EUR	12:11:04	ISE	00456768373TRLO1-1
105	34.15	EUR	12:11:04	ISE	00456768374TRLO1-1
53	34.15	EUR	12:11:04	ISE	00456768379TRLO1-1
606	34.16	EUR	12:12:04	ISE	00456768663TRLO1-1
63	34.16	EUR	12:12:04	ISE	00456768666TRLO1-1
336	34.16	EUR	12:12:04	ISE	00456768669TRLO1-1
42	34.16	EUR	12:12:04	ISE	00456768670TRLO1-1
271	34.15	EUR	12:13:01	ISE	00456768904TRLO1-1
61	34.15	EUR	12:13:01	ISE	00456768908TRLO1-1
213	34.14	EUR	12:16:03	ISE	00456770717TRLO1-1
136	34.14	EUR	12:16:03	ISE	00456770721TRLO1-1
108	34.13	EUR	12:17:03	ISE	00456771465TRLO1-1
58	34.13	EUR	12:18:02	ISE	00456772086TRLO1-1
107	34.13	EUR	12:19:04	ISE	00456772679TRLO1-1
325	34.12	EUR	12:22:05	ISE	00456774321TRLO1-1
108	34.12	EUR	12:22:05	ISE	00456774322TRLO1-1
352	34.12	EUR	12:26:01	ISE	00456775415TRLO1-1
160	34.11	EUR	12:26:01	ISE	00456775416TRLO1-1
107	34.1	EUR	12:27:00	ISE	00456775713TRLO1-1
9	34.1	EUR	12:27:00	ISE	00456775717TRLO1-1
113	34.1	EUR	12:28:00	ISE	00456776136TRLO1-1
59	34.1	EUR	12:28:02	ISE	00456776352TRLO1-1
250	34.15	EUR	12:33:03	ISE	00456779152TRLO1-1
409	34.15	EUR	12:33:03	ISE	00456779153TRLO1-1
95	34.15	EUR	12:33:03	ISE	00456779154TRLO1-1
145	34.16	EUR	12:37:03	ISE	00456780996TRLO1-1
304	34.15	EUR	12:38:02	ISE	00456781204TRLO1-1
66	34.15	EUR	12:38:02	ISE	00456781205TRLO1-1
36	34.14	EUR	12:40:03	ISE	00456782027TRLO1-1
160	34.14	EUR	12:40:03	ISE	00456782028TRLO1-1
186	34.13	EUR	12:42:00	ISE	00456782504TRLO1-1
127	34.11	EUR	12:44:00	ISE	00456783090TRLO1-1
125	34.11	EUR	12:44:00	ISE	00456783097TRLO1-1
58	34.1	EUR	12:44:02	ISE	00456783398TRLO1-1
267	34.07	EUR	12:44:03	ISE	00456783755TRLO1-1
260	34.07	EUR	12:44:03	ISE	00456783758TRLO1-1
80	34.07	EUR	12:44:03	ISE	00456783762TRLO1-1
527	34.07	EUR	12:44:03	ISE	00456783764TRLO1-1
193	34.07	EUR	12:44:03	ISE	00456783767TRLO1-1
187	34.07	EUR	12:44:03	ISE	00456783768TRLO1-1
340	34.07	EUR	12:44:03	ISE	00456783772TRLO1-1
230	34.07	EUR	12:44:03	ISE	00456783774TRLO1-1
152	34.07	EUR	12:44:03	ISE	00456783777TRLO1-1
145	34.07	EUR	12:44:03	ISE	00456783780TRLO1-1
145	34.07	EUR	12:44:03	ISE	00456783786TRLO1-1
367	34.07	EUR	12:44:03	ISE	00456783796TRLO1-1
15	34.07	EUR	12:44:03	ISE	00456783815TRLO1-1
92	34.07	EUR	12:44:03	ISE	00456783820TRLO1-1
180	34.06	EUR	12:48:05	ISE	00456786311TRLO1-1
58	34.06	EUR	12:49:01	ISE	00456786427TRLO1-1
114	34.07	EUR	12:49:04	ISE	00456786729TRLO1-1
110	34.06	EUR	12:50:01	ISE	00456786915TRLO1-1
109	34.05	EUR	12:50:04	ISE	00456787064TRLO1-1
74	34.05	EUR	12:51:03	ISE	00456787371TRLO1-1
23	34.05	EUR	12:51:03	ISE	00456787373TRLO1-1
127	34.05	EUR	12:51:03	ISE	00456787375TRLO1-1
205	34.04	EUR	12:52:03	ISE	00456788057TRLO1-1
81	34.04	EUR	12:52:03	ISE	00456788061TRLO1-1
237	34.04	EUR	12:53:02	ISE	00456788458TRLO1-1
68	34.04	EUR	12:53:02	ISE	00456788493TRLO1-1
185	34.02	EUR	12:55:00	ISE	00456789293TRLO1-1
219	34.02	EUR	12:55:00	ISE	00456789294TRLO1-1
58	34.02	EUR	12:55:03	ISE	00456789541TRLO1-1
58	34.01	EUR	12:56:01	ISE	00456789723TRLO1-1
206	34	EUR	12:58:02	ISE	00456790589TRLO1-1
58	34	EUR	12:58:03	ISE	00456790636TRLO1-1
114	34	EUR	12:59:05	ISE	00456791041TRLO1-1
116	34	EUR	13:00:03	ISE	00456791620TRLO1-1
58	34	EUR	13:00:04	ISE	00456791761TRLO1-1
591	34.06	EUR	13:05:00	ISE	00456794944TRLO1-1
200	34.06	EUR	13:05:00	ISE	00456794960TRLO1-1
109	34.06	EUR	13:06:00	ISE	00456795381TRLO1-1
79	34.06	EUR	13:06:00	ISE	00456795390TRLO1-1
466	34.06	EUR	13:10:03	ISE	00456797475TRLO1-1
234	34.06	EUR	13:10:03	ISE	00456797476TRLO1-1
121	34.06	EUR	13:10:03	ISE	00456797534TRLO1-1
60	34.06	EUR	13:10:05	ISE	00456797720TRLO1-1
60	34.05	EUR	13:11:00	ISE	00456797811TRLO1-1
59	34.03	EUR	13:11:02	ISE	00456798212TRLO1-1
109	34.02	EUR	13:12:00	ISE	00456798573TRLO1-1
78	34.02	EUR	13:12:01	ISE	00456798621TRLO1-1
60	34.02	EUR	13:12:03	ISE	00456799160TRLO1-1
60	34.01	EUR	13:12:04	ISE	00456799402TRLO1-1
115	34	EUR	13:13:02	ISE	00456799918TRLO1-1
64	34	EUR	13:13:02	ISE	00456799919TRLO1-1
405	34.03	EUR	13:15:05	ISE	00456801491TRLO1-1
53	34.03	EUR	13:19:01	ISE	00456803640TRLO1-1
480	34.02	EUR	13:19:03	ISE	00456803802TRLO1-1
407	34.02	EUR	13:19:03	ISE	00456803803TRLO1-1
84	34.02	EUR	13:19:03	ISE	00456803804TRLO1-1
111	34.04	EUR	13:20:01	ISE	00456804201TRLO1-1
237	34.02	EUR	13:21:05	ISE	00456804963TRLO1-1
157	34.02	EUR	13:23:00	ISE	00456805643TRLO1-1
104	34.02	EUR	13:23:00	ISE	00456805707TRLO1-1
26	34.03	EUR	13:24:01	ISE	00456806207TRLO1-1
62	34.03	EUR	13:24:01	ISE	00456806208TRLO1-1
26	34.03	EUR	13:24:01	ISE	00456806209TRLO1-1
81	34.03	EUR	13:24:05	ISE	00456806587TRLO1-1
83	34.03	EUR	13:24:05	ISE	00456806589TRLO1-1
75	34.02	EUR	13:25:02	ISE	00456806743TRLO1-1
204	34.01	EUR	13:26:01	ISE	00456807087TRLO1-1
58	34.01	EUR	13:26:03	ISE	00456807192TRLO1-1
74	34	EUR	13:26:05	ISE	00456807394TRLO1-1
59	34	EUR	13:27:00	ISE	00456807481TRLO1-1
59	33.98	EUR	13:27:01	ISE	00456807666TRLO1-1
433	34.02	EUR	13:30:05	ISE	00456810216TRLO1-1
250	34.02	EUR	13:30:05	ISE	00456810217TRLO1-1
63	34.02	EUR	13:30:05	ISE	00456810218TRLO1-1
200	34.02	EUR	13:32:00	ISE	00456811383TRLO1-1
16	34.02	EUR	13:32:00	ISE	00456811386TRLO1-1
81	34	EUR	13:32:01	ISE	00456811677TRLO1-1
115	33.99	EUR	13:32:05	ISE	00456812261TRLO1-1
60	33.99	EUR	13:33:00	ISE	00456812425TRLO1-1
216	33.99	EUR	13:34:03	ISE	00456813824TRLO1-1
78	33.99	EUR	13:34:03	ISE	00456813825TRLO1-1
61	33.98	EUR	13:34:05	ISE	00456814017TRLO1-1
133	33.98	EUR	13:35:03	ISE	00456814378TRLO1-1
165	33.98	EUR	13:36:03	ISE	00456814757TRLO1-1
59	33.98	EUR	13:36:03	ISE	00456814759TRLO1-1
745	34	EUR	13:40:04	ISE	00456816602TRLO1-1
93	34	EUR	13:40:05	ISE	00456816685TRLO1-1
652	34	EUR	13:44:00	ISE	00456818416TRLO1-1
59	33.99	EUR	13:44:02	ISE	00456818533TRLO1-1
108	33.99	EUR	13:45:01	ISE	00456819005TRLO1-1
109	33.99	EUR	13:45:01	ISE	00456819014TRLO1-1
59	33.98	EUR	13:45:04	ISE	00456819599TRLO1-1
196	33.97	EUR	13:47:00	ISE	00456820606TRLO1-1
101	33.96	EUR	13:47:00	ISE	00456820607TRLO1-1
103	33.98	EUR	13:49:01	ISE	00456821728TRLO1-1
534	33.97	EUR	13:51:00	ISE	00456822825TRLO1-1
54	33.97	EUR	13:52:05	ISE	00456823971TRLO1-1
100	33.97	EUR	13:53:03	ISE	00456824220TRLO1-1
3	33.97	EUR	13:53:03	ISE	00456824221TRLO1-1
642	33.96	EUR	13:53:04	ISE	00456824249TRLO1-1
59	33.93	EUR	13:53:05	ISE	00456824497TRLO1-1
452	33.93	EUR	13:56:02	ISE	00456825530TRLO1-1
128	33.93	EUR	13:56:02	ISE	00456825533TRLO1-1
59	33.93	EUR	13:56:02	ISE	00456825534TRLO1-1
289	33.92	EUR	13:57:05	ISE	00456826561TRLO1-1
105	33.92	EUR	13:57:05	ISE	00456826564TRLO1-1
222	33.93	EUR	13:58:05	ISE	00456826912TRLO1-1
126	33.92	EUR	13:58:05	ISE	00456826914TRLO1-1
60	33.91	EUR	13:59:00	ISE	00456826983TRLO1-1
185	33.91	EUR	14:00:03	ISE	00456828179TRLO1-1
66	33.91	EUR	14:00:05	ISE	00456828755TRLO1-1
70	33.91	EUR	14:01:01	ISE	00456829093TRLO1-1
149	33.91	EUR	14:02:00	ISE	00456829978TRLO1-1
38	33.91	EUR	14:02:00	ISE	00456829983TRLO1-1
200	33.92	EUR	14:02:02	ISE	00456830280TRLO1-1
9	33.92	EUR	14:02:02	ISE	00456830283TRLO1-1
131	33.91	EUR	14:02:04	ISE	00456830660TRLO1-1
96	33.9	EUR	14:02:04	ISE	00456830663TRLO1-1
234	33.9	EUR	14:02:04	ISE	00456830665TRLO1-1
148	33.9	EUR	14:02:04	ISE	00456830667TRLO1-1
218	33.89	EUR	14:03:02	ISE	00456831287TRLO1-1
62	33.88	EUR	14:03:03	ISE	00456831407TRLO1-1
64	33.87	EUR	14:03:05	ISE	00456831662TRLO1-1
57	33.87	EUR	14:04:03	ISE	00456832903TRLO1-1
91	33.87	EUR	14:05:00	ISE	00456833299TRLO1-1
382	33.87	EUR	14:05:01	ISE	00456833319TRLO1-1
250	33.89	EUR	14:09:01	ISE	00456835426TRLO1-1
250	33.89	EUR	14:09:02	ISE	00456835486TRLO1-1
250	33.89	EUR	14:10:00	ISE	00456835764TRLO1-1
250	33.89	EUR	14:10:01	ISE	00456835879TRLO1-1
655	33.89	EUR	14:10:01	ISE	00456835884TRLO1-1
124	33.89	EUR	14:10:05	ISE	00456836298TRLO1-1
66	33.89	EUR	14:10:05	ISE	00456836303TRLO1-1
123	33.86	EUR	14:11:04	ISE	00456836834TRLO1-1
166	33.85	EUR	14:12:00	ISE	00456836956TRLO1-1
215	33.84	EUR	14:12:04	ISE	00456837450TRLO1-1
122	33.81	EUR	14:13:02	ISE	00456837783TRLO1-1
62	33.8	EUR	14:13:03	ISE	00456837882TRLO1-1
241	33.78	EUR	14:14:02	ISE	00456838464TRLO1-1
79	33.78	EUR	14:14:04	ISE	00456838643TRLO1-1
61	33.77	EUR	14:14:05	ISE	00456838783TRLO1-1
104	33.81	EUR	14:17:04	ISE	00456841493TRLO1-1
71	33.81	EUR	14:18:00	ISE	00456841746TRLO1-1
23	33.8	EUR	14:18:01	ISE	00456841906TRLO1-1
527	33.8	EUR	14:18:01	ISE	00456841922TRLO1-1
171	33.8	EUR	14:18:01	ISE	00456841981TRLO1-1
121	33.8	EUR	14:20:03	ISE	00456843836TRLO1-1
95	33.8	EUR	14:20:03	ISE	00456843840TRLO1-1
207	33.79	EUR	14:21:01	ISE	00456844279TRLO1-1
58	33.79	EUR	14:22:00	ISE	00456844685TRLO1-1
64	33.79	EUR	14:22:01	ISE	00456844788TRLO1-1
57	33.79	EUR	14:22:02	ISE	00456844829TRLO1-1
634	33.79	EUR	14:23:03	ISE	00456845515TRLO1-1
223	33.79	EUR	14:23:03	ISE	00456845516TRLO1-1
5	33.78	EUR	14:24:03	ISE	00456846132TRLO1-1
333	33.78	EUR	14:24:03	ISE	00456846136TRLO1-1
121	33.78	EUR	14:24:03	ISE	00456846138TRLO1-1
118	33.77	EUR	14:24:05	ISE	00456846315TRLO1-1
61	33.76	EUR	14:25:00	ISE	00456846445TRLO1-1
83	33.75	EUR	14:25:02	ISE	00456846617TRLO1-1
42	33.75	EUR	14:25:02	ISE	00456846618TRLO1-1
210	33.74	EUR	14:25:05	ISE	00456847137TRLO1-1
90	33.74	EUR	14:25:05	ISE	00456847149TRLO1-1
160	33.74	EUR	14:25:05	ISE	00456847250TRLO1-1
34	33.74	EUR	14:25:05	ISE	00456847253TRLO1-1
196	33.75	EUR	14:26:00	ISE	00456847313TRLO1-1
60	33.75	EUR	14:26:00	ISE	00456847339TRLO1-1
95	33.75	EUR	14:26:00	ISE	00456847353TRLO1-1
105	33.75	EUR	14:26:00	ISE	00456847360TRLO1-1
75	33.75	EUR	14:26:00	ISE	00456847394TRLO1-1
62	33.75	EUR	14:26:01	ISE	00456847445TRLO1-1
107	33.73	EUR	14:27:00	ISE	00456847824TRLO1-1
78	33.78	EUR	14:28:03	ISE	00456848645TRLO1-1
74	33.77	EUR	14:28:03	ISE	00456848655TRLO1-1
81	33.77	EUR	14:28:03	ISE	00456848676TRLO1-1
250	33.77	EUR	14:28:03	ISE	00456848680TRLO1-1
383	33.76	EUR	14:28:03	ISE	00456848717TRLO1-1
127	33.75	EUR	14:28:05	ISE	00456848779TRLO1-1
124	33.75	EUR	14:29:02	ISE	00456849077TRLO1-1
250	33.74	EUR	14:29:04	ISE	00456849210TRLO1-1
59	33.74	EUR	14:29:04	ISE	00456849287TRLO1-1
31	33.83	EUR	14:30:02	ISE	00456850311TRLO1-1
182	33.83	EUR	14:30:02	ISE	00456850312TRLO1-1
182	33.83	EUR	14:30:02	ISE	00456850313TRLO1-1
3	33.82	EUR	14:30:02	ISE	00456850346TRLO1-1
59	33.82	EUR	14:30:02	ISE	00456850347TRLO1-1
100	33.83	EUR	14:30:03	ISE	00456850506TRLO1-1
60	33.82	EUR	14:30:03	ISE	00456850592TRLO1-1
111	33.82	EUR	14:30:04	ISE	00456850905TRLO1-1
28	33.8	EUR	14:30:04	ISE	00456851008TRLO1-1
33	33.8	EUR	14:30:04	ISE	00456851010TRLO1-1
62	33.79	EUR	14:30:05	ISE	00456851320TRLO1-1
61	33.79	EUR	14:31:00	ISE	00456851528TRLO1-1
62	33.78	EUR	14:31:00	ISE	00456851766TRLO1-1
221	33.77	EUR	14:31:02	ISE	00456852370TRLO1-1
86	33.79	EUR	14:31:02	ISE	00456852444TRLO1-1
359	33.84	EUR	14:32:03	ISE	00456853589TRLO1-1
114	33.84	EUR	14:32:03	ISE	00456853592TRLO1-1
440	33.84	EUR	14:32:05	ISE	00456853860TRLO1-1
145	33.84	EUR	14:32:05	ISE	00456853861TRLO1-1
124	33.84	EUR	14:33:00	ISE	00456854031TRLO1-1
453	33.9	EUR	14:34:00	ISE	00456855201TRLO1-1
2	33.95	EUR	14:34:05	ISE	00456856494TRLO1-1
193	33.95	EUR	14:34:05	ISE	00456856495TRLO1-1
200	33.95	EUR	14:34:05	ISE	00456856498TRLO1-1
40	33.95	EUR	14:34:05	ISE	00456856501TRLO1-1
258	33.94	EUR	14:35:02	ISE	00456856922TRLO1-1
189	33.94	EUR	14:35:05	ISE	00456857308TRLO1-1
10	33.94	EUR	14:35:05	ISE	00456857312TRLO1-1
75	33.97	EUR	14:37:00	ISE	00456858241TRLO1-1
230	33.97	EUR	14:37:00	ISE	00456858243TRLO1-1
227	33.97	EUR	14:37:00	ISE	00456858247TRLO1-1
122	33.97	EUR	14:37:00	ISE	00456858253TRLO1-1
16	33.97	EUR	14:37:00	ISE	00456858255TRLO1-1
117	33.96	EUR	14:37:01	ISE	00456858552TRLO1-1
352	33.93	EUR	14:38:00	ISE	00456859345TRLO1-1
132	33.95	EUR	14:39:03	ISE	00456860703TRLO1-1
94	33.95	EUR	14:39:03	ISE	00456860707TRLO1-1
133	33.95	EUR	14:39:03	ISE	00456860709TRLO1-1
250	33.95	EUR	14:39:03	ISE	00456860712TRLO1-1
20	33.95	EUR	14:39:03	ISE	00456860713TRLO1-1
62	33.93	EUR	14:39:04	ISE	00456860888TRLO1-1
62	33.92	EUR	14:39:05	ISE	00456861079TRLO1-1
52	33.9	EUR	14:40:00	ISE	00456861407TRLO1-1
10	33.9	EUR	14:40:00	ISE	00456861411TRLO1-1
115	33.88	EUR	14:40:03	ISE	00456861705TRLO1-1
98	33.87	EUR	14:40:03	ISE	00456861735TRLO1-1
23	33.89	EUR	14:42:00	ISE	00456863029TRLO1-1
101	33.89	EUR	14:42:00	ISE	00456863031TRLO1-1
364	33.89	EUR	14:42:00	ISE	00456863032TRLO1-1
64	33.87	EUR	14:42:01	ISE	00456863219TRLO1-1
191	33.9	EUR	14:43:00	ISE	00456863965TRLO1-1
65	33.9	EUR	14:43:01	ISE	00456864070TRLO1-1
254	33.92	EUR	14:43:04	ISE	00456864498TRLO1-1
288	33.92	EUR	14:43:04	ISE	00456864503TRLO1-1
114	33.91	EUR	14:43:04	ISE	00456864507TRLO1-1
131	33.9	EUR	14:44:01	ISE	00456864867TRLO1-1
38	33.91	EUR	14:44:04	ISE	00456865468TRLO1-1
153	33.91	EUR	14:44:04	ISE	00456865469TRLO1-1
102	33.91	EUR	14:44:04	ISE	00456865470TRLO1-1
63	33.9	EUR	14:45:00	ISE	00456865676TRLO1-1
125	33.87	EUR	14:45:02	ISE	00456866365TRLO1-1
72	33.87	EUR	14:45:02	ISE	00456866366TRLO1-1
3	33.87	EUR	14:45:02	ISE	00456866367TRLO1-1
158	33.88	EUR	14:45:04	ISE	00456866724TRLO1-1
60	33.86	EUR	14:45:05	ISE	00456866857TRLO1-1
120	33.86	EUR	14:46:01	ISE	00456867405TRLO1-1
428	33.87	EUR	14:47:00	ISE	00456869118TRLO1-1
60	33.85	EUR	14:47:01	ISE	00456869601TRLO1-1
286	33.85	EUR	14:47:05	ISE	00456870312TRLO1-1
657	33.8	EUR	14:48:00	ISE	00456871367TRLO1-1
60	33.8	EUR	14:48:00	ISE	00456871368TRLO1-1
83	33.8	EUR	14:48:00	ISE	00456871369TRLO1-1
500	33.8	EUR	14:48:00	ISE	00456871370TRLO1-1
157	33.8	EUR	14:48:00	ISE	00456871555TRLO1-1
355	33.8	EUR	14:48:00	ISE	00456871557TRLO1-1
302	33.8	EUR	14:48:00	ISE	00456871560TRLO1-1
232	33.8	EUR	14:48:01	ISE	00456871572TRLO1-1
425	33.8	EUR	14:48:01	ISE	00456871574TRLO1-1
657	33.8	EUR	14:48:01	ISE	00456871576TRLO1-1
143	33.8	EUR	14:48:01	ISE	00456871577TRLO1-1
518	33.8	EUR	14:48:01	ISE	00456871578TRLO1-1
139	33.8	EUR	14:48:01	ISE	00456871579TRLO1-1
139	33.8	EUR	14:48:01	ISE	00456871580TRLO1-1
250	33.8	EUR	14:48:01	ISE	00456871582TRLO1-1
268	33.8	EUR	14:48:01	ISE	00456871583TRLO1-1
175	33.8	EUR	14:48:01	ISE	00456871584TRLO1-1
56	33.78	EUR	14:48:03	ISE	00456872457TRLO1-1
75	33.79	EUR	14:48:04	ISE	00456872638TRLO1-1
203	33.77	EUR	14:48:05	ISE	00456872832TRLO1-1
108	33.77	EUR	14:49:01	ISE	00456873097TRLO1-1
348	33.77	EUR	14:50:00	ISE	00456873726TRLO1-1
293	33.77	EUR	14:50:01	ISE	00456873864TRLO1-1
123	33.77	EUR	14:50:02	ISE	00456874129TRLO1-1
463	33.83	EUR	14:51:04	ISE	00456875345TRLO1-1
111	33.86	EUR	14:51:05	ISE	00456875546TRLO1-1
86	33.91	EUR	14:54:01	ISE	00456877476TRLO1-1
79	33.91	EUR	14:54:01	ISE	00456877493TRLO1-1
215	33.93	EUR	14:55:00	ISE	00456878029TRLO1-1
532	33.92	EUR	14:55:00	ISE	00456878058TRLO1-1
88	33.92	EUR	14:55:00	ISE	00456878060TRLO1-1
103	33.91	EUR	14:55:01	ISE	00456878281TRLO1-1
67	33.91	EUR	14:55:01	ISE	00456878282TRLO1-1
152	33.95	EUR	14:56:05	ISE	00456879812TRLO1-1
92	33.96	EUR	14:57:00	ISE	00456880022TRLO1-1
150	33.95	EUR	14:57:00	ISE	00456880024TRLO1-1
205	33.95	EUR	14:57:00	ISE	00456880046TRLO1-1
160	33.96	EUR	14:57:01	ISE	00456880326TRLO1-1
270	33.96	EUR	14:57:01	ISE	00456880329TRLO1-1
118	33.96	EUR	14:57:03	ISE	00456880556TRLO1-1
68	33.96	EUR	14:57:03	ISE	00456880557TRLO1-1
110	33.95	EUR	14:58:00	ISE	00456880802TRLO1-1
92	33.95	EUR	14:58:00	ISE	00456880807TRLO1-1
100	33.98	EUR	14:59:00	ISE	00456882039TRLO1-1
218	33.98	EUR	14:59:00	ISE	00456882040TRLO1-1
180	33.98	EUR	14:59:00	ISE	00456882042TRLO1-1
127	33.98	EUR	14:59:05	ISE	00456882819TRLO1-1
108	33.96	EUR	15:00:01	ISE	00456883507TRLO1-1
36	33.96	EUR	15:00:01	ISE	00456883508TRLO1-1
44	33.96	EUR	15:00:01	ISE	00456883509TRLO1-1
158	33.97	EUR	15:01:00	ISE	00456884836TRLO1-1
57	33.97	EUR	15:01:02	ISE	00456885150TRLO1-1
63	33.95	EUR	15:01:04	ISE	00456885353TRLO1-1
88	33.95	EUR	15:01:04	ISE	00456885356TRLO1-1
149	33.95	EUR	15:01:04	ISE	00456885357TRLO1-1
161	33.95	EUR	15:01:04	ISE	00456885368TRLO1-1
330	33.97	EUR	15:02:03	ISE	00456886040TRLO1-1
69	33.98	EUR	15:03:05	ISE	00456887301TRLO1-1
29	33.97	EUR	15:04:02	ISE	00456887819TRLO1-1
358	33.97	EUR	15:04:02	ISE	00456887820TRLO1-1
187	33.97	EUR	15:04:02	ISE	00456887821TRLO1-1
109	33.97	EUR	15:04:02	ISE	00456887849TRLO1-1
218	33.96	EUR	15:05:00	ISE	00456888535TRLO1-1
59	33.96	EUR	15:05:01	ISE	00456888753TRLO1-1
81	34	EUR	15:06:04	ISE	00456890735TRLO1-1
75	34	EUR	15:06:04	ISE	00456890750TRLO1-1
15	34	EUR	15:06:04	ISE	00456890758TRLO1-1
61	33.99	EUR	15:06:05	ISE	00456890831TRLO1-1
178	33.99	EUR	15:06:05	ISE	00456890834TRLO1-1
69	33.99	EUR	15:06:05	ISE	00456890836TRLO1-1
60	33.98	EUR	15:07:00	ISE	00456890983TRLO1-1
277	33.98	EUR	15:07:05	ISE	00456891791TRLO1-1
230	33.96	EUR	15:08:03	ISE	00456892384TRLO1-1
62	33.95	EUR	15:08:05	ISE	00456892730TRLO1-1
225	33.95	EUR	15:09:05	ISE	00456893697TRLO1-1
67	33.91	EUR	15:10:02	ISE	00456894510TRLO1-1
54	33.94	EUR	15:11:03	ISE	00456895399TRLO1-1
245	33.97	EUR	15:12:03	ISE	00456896269TRLO1-1
55	33.97	EUR	15:12:04	ISE	00456896347TRLO1-1
63	33.97	EUR	15:13:00	ISE	00456896551TRLO1-1
359	33.96	EUR	15:13:00	ISE	00456896660TRLO1-1
70	33.94	EUR	15:13:04	ISE	00456897104TRLO1-1
46	33.94	EUR	15:13:04	ISE	00456897107TRLO1-1
133	33.95	EUR	15:15:00	ISE	00456898652TRLO1-1
133	33.97	EUR	15:15:04	ISE	00456900608TRLO1-1
99	33.98	EUR	15:16:00	ISE	00456901151TRLO1-1
299	33.98	EUR	15:16:00	ISE	00456901154TRLO1-1
237	34.01	EUR	15:17:01	ISE	00456903785TRLO1-1
34	34.01	EUR	15:17:01	ISE	00456903815TRLO1-1
74	34.01	EUR	15:17:01	ISE	00456903816TRLO1-1
66	34.02	EUR	15:17:04	ISE	00456904973TRLO1-1
204	34.03	EUR	15:18:02	ISE	00456906173TRLO1-1
80	34.03	EUR	15:18:02	ISE	00456906174TRLO1-1
60	34.01	EUR	15:18:03	ISE	00456906454TRLO1-1
58	34.06	EUR	15:20:01	ISE	00456908769TRLO1-1
95	34.05	EUR	15:20:02	ISE	00456908906TRLO1-1
331	34.04	EUR	15:20:02	ISE	00456909079TRLO1-1
135	34.07	EUR	15:21:02	ISE	00456910133TRLO1-1
213	34.06	EUR	15:21:03	ISE	00456910206TRLO1-1
244	34.06	EUR	15:22:03	ISE	00456911584TRLO1-1
89	34.06	EUR	15:22:03	ISE	00456911585TRLO1-1
60	34.05	EUR	15:24:02	ISE	00456914101TRLO1-1
27	34.04	EUR	15:24:03	ISE	00456914262TRLO1-1
5	34.04	EUR	15:24:03	ISE	00456914264TRLO1-1
28	34.04	EUR	15:24:03	ISE	00456914267TRLO1-1
23	34.04	EUR	15:24:03	ISE	00456914268TRLO1-1
129	34.04	EUR	15:24:03	ISE	00456914269TRLO1-1
87	34.04	EUR	15:24:03	ISE	00456914271TRLO1-1
81	34.04	EUR	15:25:04	ISE	00456916206TRLO1-1
54	34.04	EUR	15:25:05	ISE	00456916280TRLO1-1
72	34.04	EUR	15:26:00	ISE	00456916687TRLO1-1
372	34.03	EUR	15:26:00	ISE	00456916715TRLO1-1
122	34.03	EUR	15:26:00	ISE	00456916728TRLO1-1
63	34	EUR	15:26:01	ISE	00456916995TRLO1-1
110	33.99	EUR	15:26:05	ISE	00456917566TRLO1-1
69	33.99	EUR	15:26:05	ISE	00456917567TRLO1-1
202	34	EUR	15:27:03	ISE	00456918210TRLO1-1
136	34	EUR	15:28:03	ISE	00456919342TRLO1-1
115	34	EUR	15:28:03	ISE	00456919343TRLO1-1
55	34	EUR	15:28:03	ISE	00456919346TRLO1-1
97	34	EUR	15:29:04	ISE	00456920406TRLO1-1
63	34	EUR	15:29:05	ISE	00456920445TRLO1-1
82	34	EUR	15:30:00	ISE	00456920659TRLO1-1
58	33.99	EUR	15:30:01	ISE	00456921186TRLO1-1
12	33.98	EUR	15:30:01	ISE	00456921347TRLO1-1
232	33.98	EUR	15:30:02	ISE	00456921558TRLO1-1
57	33.98	EUR	15:30:02	ISE	00456921560TRLO1-1
47	33.98	EUR	15:30:02	ISE	00456921647TRLO1-1
41	33.98	EUR	15:30:02	ISE	00456921650TRLO1-1
209	34.01	EUR	15:31:00	ISE	00456923842TRLO1-1
63	34.02	EUR	15:31:03	ISE	00456924837TRLO1-1
163	34.02	EUR	15:31:03	ISE	00456924842TRLO1-1
316	34	EUR	15:32:02	ISE	00456925806TRLO1-1
21	34.04	EUR	15:33:02	ISE	00456927296TRLO1-1
197	34.04	EUR	15:33:02	ISE	00456927299TRLO1-1
140	34.04	EUR	15:33:02	ISE	00456927302TRLO1-1
233	34.05	EUR	15:35:00	ISE	00456929130TRLO1-1
17	34.05	EUR	15:35:00	ISE	00456929143TRLO1-1
34	34.05	EUR	15:35:00	ISE	00456929144TRLO1-1
306	34.04	EUR	15:35:00	ISE	00456929225TRLO1-1
61	34.03	EUR	15:35:01	ISE	00456929440TRLO1-1
151	34.01	EUR	15:36:00	ISE	00456929973TRLO1-1
78	34.01	EUR	15:36:00	ISE	00456929985TRLO1-1
119	34	EUR	15:36:02	ISE	00456930891TRLO1-1
101	33.98	EUR	15:37:05	ISE	00456932255TRLO1-1
62	33.98	EUR	15:38:00	ISE	00456932514TRLO1-1
70	33.98	EUR	15:38:03	ISE	00456932934TRLO1-1
246	33.98	EUR	15:38:05	ISE	00456933229TRLO1-1
168	33.99	EUR	15:39:01	ISE	00456933554TRLO1-1
251	33.98	EUR	15:39:01	ISE	00456933644TRLO1-1
161	34.02	EUR	15:39:04	ISE	00456934279TRLO1-1
63	34.01	EUR	15:40:02	ISE	00456934876TRLO1-1
121	34.01	EUR	15:40:02	ISE	00456934877TRLO1-1
120	34	EUR	15:40:04	ISE	00456935255TRLO1-1
58	34	EUR	15:41:00	ISE	00456935442TRLO1-1
57	34.01	EUR	15:42:03	ISE	00456936797TRLO1-1
135	34.02	EUR	15:43:00	ISE	00456937351TRLO1-1
34	34.02	EUR	15:43:00	ISE	00456937352TRLO1-1
66	34.02	EUR	15:43:01	ISE	00456937392TRLO1-1
169	34.04	EUR	15:44:00	ISE	00456938113TRLO1-1
16	34.03	EUR	15:44:01	ISE	00456938190TRLO1-1
147	34.03	EUR	15:44:01	ISE	00456938191TRLO1-1
60	34.05	EUR	15:45:00	ISE	00456938984TRLO1-1
214	34.04	EUR	15:45:01	ISE	00456939045TRLO1-1
132	34.03	EUR	15:45:04	ISE	00456940068TRLO1-1
88	34.03	EUR	15:45:04	ISE	00456940071TRLO1-1
76	34.02	EUR	15:45:04	ISE	00456940619TRLO1-1
65	34.02	EUR	15:46:02	ISE	00456941806TRLO1-1
64	34.02	EUR	15:46:03	ISE	00456941974TRLO1-1
62	34.02	EUR	15:46:03	ISE	00456942115TRLO1-1
219	34.01	EUR	15:46:04	ISE	00456942366TRLO1-1
104	34	EUR	15:46:05	ISE	00456942623TRLO1-1
53	34	EUR	15:47:04	ISE	00456944096TRLO1-1
55	34	EUR	15:47:04	ISE	00456944134TRLO1-1
55	34	EUR	15:47:05	ISE	00456944313TRLO1-1
125	33.99	EUR	15:48:00	ISE	00456944428TRLO1-1
249	33.98	EUR	15:48:00	ISE	00456944483TRLO1-1
60	33.97	EUR	15:48:01	ISE	00456944689TRLO1-1
227	33.96	EUR	15:48:04	ISE	00456945192TRLO1-1
61	33.95	EUR	15:48:05	ISE	00456945624TRLO1-1
78	33.95	EUR	15:50:01	ISE	00456946939TRLO1-1
35	33.95	EUR	15:50:01	ISE	00456946943TRLO1-1
360	33.95	EUR	15:50:01	ISE	00456946945TRLO1-1
157	33.95	EUR	15:50:02	ISE	00456947290TRLO1-1
112	33.93	EUR	15:50:03	ISE	00456947671TRLO1-1
107	33.94	EUR	15:51:03	ISE	00456948720TRLO1-1
290	33.96	EUR	15:52:02	ISE	00456949894TRLO1-1
200	33.96	EUR	15:52:02	ISE	00456949898TRLO1-1
67	33.96	EUR	15:52:02	ISE	00456949899TRLO1-1
59	33.95	EUR	15:52:03	ISE	00456950055TRLO1-1
55	33.94	EUR	15:53:03	ISE	00456951508TRLO1-1
100	33.94	EUR	15:53:03	ISE	00456951549TRLO1-1
24	33.94	EUR	15:53:03	ISE	00456951552TRLO1-1
110	33.93	EUR	15:53:04	ISE	00456951714TRLO1-1
69	33.93	EUR	15:53:04	ISE	00456951717TRLO1-1
21	33.93	EUR	15:53:04	ISE	00456951721TRLO1-1
57	33.93	EUR	15:54:02	ISE	00456952641TRLO1-1
62	33.93	EUR	15:54:02	ISE	00456952746TRLO1-1
173	33.94	EUR	15:54:04	ISE	00456953314TRLO1-1
57	33.94	EUR	15:54:05	ISE	00456953472TRLO1-1
72	33.93	EUR	15:54:05	ISE	00456953493TRLO1-1
22	33.91	EUR	15:55:00	ISE	00456953838TRLO1-1
37	33.91	EUR	15:55:00	ISE	00456953843TRLO1-1
243	33.93	EUR	15:55:02	ISE	00456954557TRLO1-1
114	33.91	EUR	15:55:04	ISE	00456955051TRLO1-1
53	33.92	EUR	15:56:01	ISE	00456955476TRLO1-1
61	33.92	EUR	15:56:02	ISE	00456955647TRLO1-1
35	33.91	EUR	15:56:03	ISE	00456955895TRLO1-1
100	33.93	EUR	15:57:00	ISE	00456956290TRLO1-1
180	33.93	EUR	15:57:01	ISE	00456956370TRLO1-1
2	33.93	EUR	15:57:01	ISE	00456956372TRLO1-1
69	33.93	EUR	15:57:01	ISE	00456956373TRLO1-1
27	33.93	EUR	15:57:01	ISE	00456956387TRLO1-1
139	33.92	EUR	15:57:01	ISE	00456956406TRLO1-1
55	33.92	EUR	15:57:03	ISE	00456956821TRLO1-1
84	33.92	EUR	15:57:05	ISE	00456957062TRLO1-1
57	33.92	EUR	15:58:00	ISE	00456957254TRLO1-1
4	33.92	EUR	15:58:01	ISE	00456957288TRLO1-1
90	33.92	EUR	15:58:01	ISE	00456957289TRLO1-1
54	33.91	EUR	15:58:01	ISE	00456957353TRLO1-1
176	33.93	EUR	15:58:04	ISE	00456958010TRLO1-1
58	33.93	EUR	15:58:04	ISE	00456958167TRLO1-1
56	33.93	EUR	15:58:05	ISE	00456958283TRLO1-1
53	33.94	EUR	15:59:00	ISE	00456958404TRLO1-1
55	33.94	EUR	15:59:00	ISE	00456958460TRLO1-1
59	33.94	EUR	15:59:01	ISE	00456958601TRLO1-1
71	33.94	EUR	15:59:01	ISE	00456958637TRLO1-1
34	33.95	EUR	15:59:03	ISE	00456959307TRLO1-1
212	33.97	EUR	15:59:03	ISE	00456959481TRLO1-1
90	33.96	EUR	15:59:05	ISE	00456959829TRLO1-1
126	33.96	EUR	15:59:05	ISE	00456960096TRLO1-1
133	33.93	EUR	16:00:01	ISE	00456960857TRLO1-1
59	33.93	EUR	16:00:02	ISE	00456961544TRLO1-1
118	33.92	EUR	16:00:04	ISE	00456962271TRLO1-1
58	33.93	EUR	16:01:01	ISE	00456963400TRLO1-1
66	33.93	EUR	16:01:01	ISE	00456963467TRLO1-1
27	33.94	EUR	16:01:03	ISE	00456964037TRLO1-1
124	33.94	EUR	16:01:03	ISE	00456964094TRLO1-1
2	33.94	EUR	16:01:03	ISE	00456964114TRLO1-1
60	33.94	EUR	16:01:03	ISE	00456964126TRLO1-1
165	33.93	EUR	16:01:03	ISE	00456964129TRLO1-1
29	33.92	EUR	16:02:00	ISE	00456965247TRLO1-1
38	33.92	EUR	16:02:00	ISE	00456965249TRLO1-1
94	33.92	EUR	16:02:00	ISE	00456965251TRLO1-1
59	33.92	EUR	16:02:00	ISE	00456965252TRLO1-1
54	33.92	EUR	16:02:02	ISE	00456966115TRLO1-1
53	33.92	EUR	16:02:03	ISE	00456966243TRLO1-1
122	33.93	EUR	16:02:05	ISE	00456966767TRLO1-1
56	33.93	EUR	16:03:00	ISE	00456967079TRLO1-1
85	33.93	EUR	16:03:00	ISE	00456967137TRLO1-1
59	33.93	EUR	16:03:01	ISE	00456967163TRLO1-1
55	33.93	EUR	16:03:02	ISE	00456967373TRLO1-1
67	33.93	EUR	16:03:02	ISE	00456967378TRLO1-1
91	33.93	EUR	16:03:04	ISE	00456967591TRLO1-1
88	33.93	EUR	16:03:05	ISE	00456967738TRLO1-1
60	33.93	EUR	16:03:05	ISE	00456967779TRLO1-1
55	33.93	EUR	16:03:05	ISE	00456967803TRLO1-1
38	33.93	EUR	16:03:05	ISE	00456967825TRLO1-1
8	33.93	EUR	16:03:05	ISE	00456967831TRLO1-1
54	33.93	EUR	16:04:01	ISE	00456968269TRLO1-1
59	33.93	EUR	16:04:01	ISE	00456968291TRLO1-1
156	33.92	EUR	16:04:02	ISE	00456968345TRLO1-1
102	33.93	EUR	16:05:00	ISE	00456969319TRLO1-1
105	33.93	EUR	16:05:00	ISE	00456969320TRLO1-1
82	33.93	EUR	16:05:00	ISE	00456969477TRLO1-1
60	33.93	EUR	16:05:01	ISE	00456969692TRLO1-1
85	33.93	EUR	16:05:03	ISE	00456970138TRLO1-1
141	33.92	EUR	16:05:03	ISE	00456970175TRLO1-1
113	33.93	EUR	16:06:02	ISE	00456971635TRLO1-1
56	33.93	EUR	16:06:03	ISE	00456971754TRLO1-1
80	33.93	EUR	16:06:03	ISE	00456971877TRLO1-1
53	33.93	EUR	16:06:04	ISE	00456971984TRLO1-1
70	33.93	EUR	16:06:05	ISE	00456972259TRLO1-1
250	33.93	EUR	16:07:04	ISE	00456973571TRLO1-1
118	33.93	EUR	16:07:04	ISE	00456973573TRLO1-1
63	33.93	EUR	16:07:04	ISE	00456973594TRLO1-1
5	33.93	EUR	16:07:05	ISE	00456973679TRLO1-1
50	33.93	EUR	16:07:05	ISE	00456973681TRLO1-1
56	33.93	EUR	16:07:05	ISE	00456973953TRLO1-1
53	33.93	EUR	16:08:00	ISE	00456974098TRLO1-1
71	33.92	EUR	16:08:01	ISE	00456974269TRLO1-1
62	33.91	EUR	16:08:01	ISE	00456974532TRLO1-1
71	33.91	EUR	16:08:03	ISE	00456974738TRLO1-1
12	33.91	EUR	16:08:03	ISE	00456974748TRLO1-1
272	33.93	EUR	16:09:02	ISE	00456976142TRLO1-1
238	33.93	EUR	16:10:01	ISE	00456977408TRLO1-1
41	33.93	EUR	16:10:01	ISE	00456977410TRLO1-1
95	33.94	EUR	16:10:01	ISE	00456977424TRLO1-1
2	33.94	EUR	16:10:01	ISE	00456977428TRLO1-1
3	33.93	EUR	16:10:01	ISE	00456977429TRLO1-1
138	33.93	EUR	16:10:01	ISE	00456977430TRLO1-1
239	33.93	EUR	16:11:01	ISE	00456978472TRLO1-1
11	33.93	EUR	16:11:01	ISE	00456978511TRLO1-1
25	33.93	EUR	16:11:01	ISE	00456978551TRLO1-1
54	33.93	EUR	16:11:02	ISE	00456978795TRLO1-1
121	33.92	EUR	16:11:02	ISE	00456978885TRLO1-1
346	33.94	EUR	16:12:02	ISE	00456980550TRLO1-1
62	33.94	EUR	16:12:02	ISE	00456980662TRLO1-1
59	33.94	EUR	16:12:03	ISE	00456980859TRLO1-1
48	33.94	EUR	16:12:03	ISE	00456980885TRLO1-1
59	33.93	EUR	16:12:03	ISE	00456980892TRLO1-1
2	33.94	EUR	16:12:05	ISE	00456981720TRLO1-1
70	33.94	EUR	16:12:05	ISE	00456981721TRLO1-1
109	33.94	EUR	16:12:05	ISE	00456981749TRLO1-1
65	33.93	EUR	16:13:00	ISE	00456981963TRLO1-1
40	33.94	EUR	16:13:01	ISE	00456982255TRLO1-1
13	33.94	EUR	16:13:01	ISE	00456982256TRLO1-1
54	33.94	EUR	16:13:02	ISE	00456982715TRLO1-1
54	33.94	EUR	16:13:03	ISE	00456982843TRLO1-1
71	33.93	EUR	16:13:03	ISE	00456982851TRLO1-1
10	33.93	EUR	16:13:03	ISE	00456982852TRLO1-1
64	33.92	EUR	16:13:04	ISE	00456983028TRLO1-1
46	33.93	EUR	16:14:05	ISE	00456984387TRLO1-1
264	33.94	EUR	16:15:03	ISE	00456985774TRLO1-1
184	33.94	EUR	16:15:03	ISE	00456985775TRLO1-1

 

END

 

 

POSCKNDDOBDDOBK