Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

2nd Oct 2019 07:00

RNS Number : 4154O

CRH PLC

02 October 2019

2nd October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1st October 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			160,000
Highest price paid per share:			€31.66
Lowest price paid per share:			€30.90
Volume weighted average price paid:			€31.3198

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.

Following settlement of the above transactions CRH will hold 49,526,558 of its ordinary shares in treasury which represents 5.87% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,863,780 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: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU42
Time zone:	BST
Currency:	EUR
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	31.3198	160,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
122	31.49	EUR	08:01:01	ISE	00445721027TRLO0-1
131	31.49	EUR	08:01:01	ISE	00445721029TRLO0-1
338	31.49	EUR	08:01:01	ISE	00445721033TRLO0-1
234	31.49	EUR	08:01:01	ISE	00445721034TRLO0-1
53	31.45	EUR	08:01:25	ISE	00445721468TRLO0-1
156	31.45	EUR	08:01:25	ISE	00445721469TRLO0-1
137	31.45	EUR	08:01:25	ISE	00445721471TRLO0-1
107	31.41	EUR	08:02:17	ISE	00445722332TRLO0-1
105	31.41	EUR	08:02:17	ISE	00445722333TRLO0-1
43	31.41	EUR	08:02:19	ISE	00445722370TRLO0-1
176	31.41	EUR	08:02:19	ISE	00445722373TRLO0-1
247	31.41	EUR	08:02:29	ISE	00445722510TRLO0-1
219	31.41	EUR	08:02:29	ISE	00445722511TRLO0-1
156	31.43	EUR	08:04:51	ISE	00445724419TRLO0-1
235	31.41	EUR	08:04:56	ISE	00445724488TRLO0-1
63	31.41	EUR	08:04:56	ISE	00445724489TRLO0-1
534	31.5	EUR	08:05:55	ISE	00445725721TRLO0-1
132	31.5	EUR	08:06:10	ISE	00445726077TRLO0-1
142	31.5	EUR	08:06:10	ISE	00445726078TRLO0-1
55	31.5	EUR	08:06:12	ISE	00445726101TRLO0-1
160	31.5	EUR	08:06:12	ISE	00445726102TRLO0-1
101	31.5	EUR	08:06:12	ISE	00445726107TRLO0-1
152	31.6	EUR	08:07:16	ISE	00445727417TRLO0-1
66	31.58	EUR	08:07:21	ISE	00445727477TRLO0-1
26	31.64	EUR	08:08:04	ISE	00445728015TRLO0-1
536	31.64	EUR	08:08:04	ISE	00445728026TRLO0-1
135	31.62	EUR	08:08:21	ISE	00445728241TRLO0-1
38	31.62	EUR	08:08:21	ISE	00445728243TRLO0-1
55	31.62	EUR	08:08:21	ISE	00445728245TRLO0-1
12	31.61	EUR	08:09:01	ISE	00445728611TRLO0-1
66	31.61	EUR	08:09:09	ISE	00445728697TRLO0-1
112	31.62	EUR	08:09:46	ISE	00445729193TRLO0-1
66	31.62	EUR	08:09:47	ISE	00445729200TRLO0-1
75	31.62	EUR	08:09:49	ISE	00445729208TRLO0-1
210	31.62	EUR	08:09:50	ISE	00445729220TRLO0-1
275	31.62	EUR	08:10:44	ISE	00445729851TRLO0-1
221	31.62	EUR	08:10:44	ISE	00445729854TRLO0-1
198	31.62	EUR	08:10:44	ISE	00445729856TRLO0-1
23	31.62	EUR	08:10:44	ISE	00445729858TRLO0-1
221	31.62	EUR	08:10:44	ISE	00445729859TRLO0-1
194	31.6	EUR	08:10:49	ISE	00445729932TRLO0-1
226	31.6	EUR	08:11:31	ISE	00445730231TRLO0-1
60	31.6	EUR	08:11:31	ISE	00445730233TRLO0-1
69	31.6	EUR	08:11:31	ISE	00445730234TRLO0-1
248	31.66	EUR	08:13:04	ISE	00445731323TRLO0-1
247	31.66	EUR	08:13:13	ISE	00445731407TRLO0-1
268	31.65	EUR	08:13:52	ISE	00445731781TRLO0-1
188	31.65	EUR	08:13:52	ISE	00445731783TRLO0-1
121	31.64	EUR	08:14:41	ISE	00445732306TRLO0-1
57	31.64	EUR	08:14:41	ISE	00445732307TRLO0-1
59	31.64	EUR	08:14:43	ISE	00445732317TRLO0-1
65	31.62	EUR	08:14:53	ISE	00445732461TRLO0-1
223	31.63	EUR	08:15:52	ISE	00445733073TRLO0-1
126	31.61	EUR	08:15:55	ISE	00445733128TRLO0-1
517	31.64	EUR	08:18:22	ISE	00445734594TRLO0-1
250	31.64	EUR	08:18:22	ISE	00445734601TRLO0-1
82	31.64	EUR	08:18:22	ISE	00445734602TRLO0-1
66	31.63	EUR	08:18:25	ISE	00445734659TRLO0-1
417	31.6	EUR	08:21:12	ISE	00445736507TRLO0-1
291	31.58	EUR	08:21:17	ISE	00445736568TRLO0-1
74	31.58	EUR	08:21:21	ISE	00445736604TRLO0-1
277	31.57	EUR	08:21:54	ISE	00445736903TRLO0-1
158	31.57	EUR	08:22:54	ISE	00445737359TRLO0-1
213	31.57	EUR	08:22:54	ISE	00445737360TRLO0-1
178	31.57	EUR	08:22:54	ISE	00445737361TRLO0-1
65	31.55	EUR	08:23:13	ISE	00445737514TRLO0-1
124	31.55	EUR	08:23:45	ISE	00445737794TRLO0-1
95	31.55	EUR	08:23:45	ISE	00445737795TRLO0-1
37	31.53	EUR	08:24:38	ISE	00445738245TRLO0-1
189	31.53	EUR	08:24:38	ISE	00445738246TRLO0-1
75	31.53	EUR	08:24:38	ISE	00445738247TRLO0-1
124	31.51	EUR	08:25:04	ISE	00445738425TRLO0-1
120	31.48	EUR	08:26:09	ISE	00445739047TRLO0-1
102	31.47	EUR	08:26:20	ISE	00445739148TRLO0-1
120	31.47	EUR	08:26:21	ISE	00445739152TRLO0-1
200	31.54	EUR	08:31:47	ISE	00445741905TRLO0-1
333	31.54	EUR	08:31:47	ISE	00445741906TRLO0-1
8	31.55	EUR	08:33:13	ISE	00445742487TRLO0-1
73	31.55	EUR	08:33:13	ISE	00445742489TRLO0-1
383	31.55	EUR	08:33:30	ISE	00445742589TRLO0-1
250	31.55	EUR	08:33:30	ISE	00445742590TRLO0-1
208	31.55	EUR	08:33:30	ISE	00445742591TRLO0-1
267	31.54	EUR	08:34:01	ISE	00445742867TRLO0-1
202	31.54	EUR	08:34:01	ISE	00445742868TRLO0-1
88	31.52	EUR	08:34:33	ISE	00445743084TRLO0-1
63	31.52	EUR	08:34:39	ISE	00445743121TRLO0-1
123	31.57	EUR	08:36:19	ISE	00445744208TRLO0-1
202	31.57	EUR	08:36:19	ISE	00445744209TRLO0-1
120	31.57	EUR	08:36:20	ISE	00445744214TRLO0-1
132	31.57	EUR	08:37:00	ISE	00445744455TRLO0-1
166	31.56	EUR	08:38:41	ISE	00445745207TRLO0-1
80	31.56	EUR	08:38:41	ISE	00445745208TRLO0-1
163	31.56	EUR	08:38:41	ISE	00445745210TRLO0-1
235	31.56	EUR	08:43:05	ISE	00445749321TRLO0-1
423	31.59	EUR	08:45:50	ISE	00445750916TRLO0-1
201	31.59	EUR	08:45:50	ISE	00445750921TRLO0-1
201	31.59	EUR	08:45:50	ISE	00445750923TRLO0-1
319	31.58	EUR	08:46:09	ISE	00445751064TRLO0-1
136	31.58	EUR	08:46:17	ISE	00445751159TRLO0-1
64	31.57	EUR	08:46:41	ISE	00445751339TRLO0-1
6	31.55	EUR	08:47:00	ISE	00445751518TRLO0-1
59	31.55	EUR	08:47:00	ISE	00445751519TRLO0-1
64	31.53	EUR	08:47:22	ISE	00445751747TRLO0-1
226	31.51	EUR	08:48:49	ISE	00445752704TRLO0-1
67	31.51	EUR	08:48:49	ISE	00445752705TRLO0-1
117	31.5	EUR	08:49:24	ISE	00445753051TRLO0-1
217	31.53	EUR	08:51:02	ISE	00445753885TRLO0-1
108	31.53	EUR	08:51:02	ISE	00445753888TRLO0-1
126	31.52	EUR	08:52:00	ISE	00445754334TRLO0-1
70	31.52	EUR	08:52:01	ISE	00445754335TRLO0-1
115	31.52	EUR	08:52:41	ISE	00445754715TRLO0-1
300	31.52	EUR	08:54:10	ISE	00445755569TRLO0-1
28	31.52	EUR	08:54:10	ISE	00445755573TRLO0-1
126	31.51	EUR	08:54:39	ISE	00445755913TRLO0-1
63	31.5	EUR	08:55:00	ISE	00445756097TRLO0-1
222	31.51	EUR	08:56:34	ISE	00445756777TRLO0-1
127	31.5	EUR	08:57:09	ISE	00445757110TRLO0-1
268	31.46	EUR	09:00:12	ISE	00445758738TRLO0-1
140	31.46	EUR	09:00:13	ISE	00445758743TRLO0-1
142	31.45	EUR	09:00:20	ISE	00445758803TRLO0-1
236	31.44	EUR	09:01:15	ISE	00445759458TRLO0-1
89	31.44	EUR	09:01:22	ISE	00445759540TRLO0-1
63	31.43	EUR	09:01:29	ISE	00445759642TRLO0-1
120	31.43	EUR	09:01:58	ISE	00445759828TRLO0-1
135	31.45	EUR	09:03:12	ISE	00445760615TRLO0-1
174	31.45	EUR	09:03:12	ISE	00445760616TRLO0-1
110	31.45	EUR	09:03:12	ISE	00445760617TRLO0-1
226	31.46	EUR	09:04:08	ISE	00445761008TRLO0-1
83	31.46	EUR	09:04:08	ISE	00445761010TRLO0-1
200	31.47	EUR	09:05:05	ISE	00445761441TRLO0-1
26	31.47	EUR	09:05:05	ISE	00445761442TRLO0-1
68	31.46	EUR	09:05:14	ISE	00445761518TRLO0-1
63	31.45	EUR	09:05:30	ISE	00445761656TRLO0-1
119	31.44	EUR	09:05:49	ISE	00445761805TRLO0-1
63	31.43	EUR	09:06:03	ISE	00445761922TRLO0-1
152	31.4	EUR	09:07:03	ISE	00445762367TRLO0-1
98	31.4	EUR	09:07:13	ISE	00445762435TRLO0-1
63	31.38	EUR	09:07:22	ISE	00445762537TRLO0-1
225	31.38	EUR	09:08:12	ISE	00445762952TRLO0-1
114	31.38	EUR	09:09:02	ISE	00445763255TRLO0-1
106	31.38	EUR	09:09:02	ISE	00445763256TRLO0-1
471	31.43	EUR	09:12:01	ISE	00445766429TRLO0-1
212	31.43	EUR	09:12:01	ISE	00445766447TRLO0-1
127	31.43	EUR	09:12:21	ISE	00445766690TRLO0-1
289	31.46	EUR	09:13:37	ISE	00445767331TRLO0-1
215	31.45	EUR	09:14:27	ISE	00445767867TRLO0-1
229	31.43	EUR	09:15:40	ISE	00445768498TRLO0-1
155	31.43	EUR	09:18:00	ISE	00445770011TRLO0-1
463	31.43	EUR	09:18:00	ISE	00445770012TRLO0-1
289	31.43	EUR	09:18:00	ISE	00445770013TRLO0-1
63	31.42	EUR	09:18:05	ISE	00445770068TRLO0-1
131	31.39	EUR	09:18:43	ISE	00445770378TRLO0-1
86	31.39	EUR	09:18:43	ISE	00445770382TRLO0-1
120	31.38	EUR	09:19:13	ISE	00445770657TRLO0-1
68	31.38	EUR	09:19:13	ISE	00445770659TRLO0-1
311	31.36	EUR	09:20:45	ISE	00445771662TRLO0-1
87	31.36	EUR	09:20:45	ISE	00445771665TRLO0-1
52	31.35	EUR	09:22:40	ISE	00445772669TRLO0-1
244	31.35	EUR	09:22:40	ISE	00445772672TRLO0-1
140	31.35	EUR	09:22:40	ISE	00445772677TRLO0-1
63	31.34	EUR	09:23:01	ISE	00445772818TRLO0-1
129	31.32	EUR	09:23:46	ISE	00445773162TRLO0-1
74	31.32	EUR	09:23:47	ISE	00445773189TRLO0-1
65	31.35	EUR	09:27:15	ISE	00445774698TRLO0-1
210	31.35	EUR	09:27:15	ISE	00445774699TRLO0-1
143	31.35	EUR	09:27:15	ISE	00445774700TRLO0-1
54	31.34	EUR	09:27:46	ISE	00445774837TRLO0-1
160	31.39	EUR	09:32:10	ISE	00445776767TRLO0-1
141	31.39	EUR	09:32:10	ISE	00445776768TRLO0-1
346	31.39	EUR	09:33:03	ISE	00445777229TRLO0-1
250	31.39	EUR	09:33:03	ISE	00445777232TRLO0-1
263	31.39	EUR	09:33:03	ISE	00445777233TRLO0-1
61	31.39	EUR	09:33:03	ISE	00445777234TRLO0-1
377	31.39	EUR	09:33:03	ISE	00445777236TRLO0-1
197	31.39	EUR	09:33:03	ISE	00445777237TRLO0-1
328	31.38	EUR	09:33:31	ISE	00445777461TRLO0-1
162	31.38	EUR	09:33:31	ISE	00445777463TRLO0-1
367	31.38	EUR	09:35:52	ISE	00445778625TRLO0-1
480	31.38	EUR	09:35:52	ISE	00445778636TRLO0-1
6	31.38	EUR	09:35:52	ISE	00445778639TRLO0-1
135	31.41	EUR	09:39:38	ISE	00445780695TRLO0-1
73	31.41	EUR	09:39:38	ISE	00445780696TRLO0-1
200	31.42	EUR	09:42:16	ISE	00445782121TRLO0-1
72	31.42	EUR	09:43:06	ISE	00445782654TRLO0-1
118	31.42	EUR	09:43:13	ISE	00445782746TRLO0-1
235	31.41	EUR	09:44:02	ISE	00445783190TRLO0-1
342	31.41	EUR	09:44:02	ISE	00445783191TRLO0-1
250	31.41	EUR	09:44:02	ISE	00445783192TRLO0-1
55	31.41	EUR	09:44:02	ISE	00445783193TRLO0-1
66	31.4	EUR	09:44:21	ISE	00445783401TRLO0-1
63	31.39	EUR	09:44:38	ISE	00445783483TRLO0-1
68	31.39	EUR	09:44:43	ISE	00445783520TRLO0-1
66	31.37	EUR	09:45:04	ISE	00445783705TRLO0-1
220	31.39	EUR	09:45:49	ISE	00445783966TRLO0-1
262	31.38	EUR	09:47:12	ISE	00445784734TRLO0-1
97	31.38	EUR	09:47:12	ISE	00445784735TRLO0-1
217	31.36	EUR	09:47:16	ISE	00445784774TRLO0-1
252	31.45	EUR	09:49:17	ISE	00445785904TRLO0-1
74	31.44	EUR	09:49:17	ISE	00445785914TRLO0-1
64	31.43	EUR	09:49:41	ISE	00445786104TRLO0-1
150	31.43	EUR	09:50:57	ISE	00445786483TRLO0-1
101	31.42	EUR	09:51:17	ISE	00445786635TRLO0-1
250	31.43	EUR	09:55:15	ISE	00445789277TRLO0-1
249	31.43	EUR	09:55:15	ISE	00445789279TRLO0-1
114	31.41	EUR	09:56:01	ISE	00445789879TRLO0-1
18	31.4	EUR	09:56:12	ISE	00445790113TRLO0-1
29	31.41	EUR	09:58:24	ISE	00445791513TRLO0-1
178	31.41	EUR	09:58:24	ISE	00445791514TRLO0-1
105	31.41	EUR	09:58:25	ISE	00445791515TRLO0-1
155	31.41	EUR	09:58:59	ISE	00445791880TRLO0-1
169	31.42	EUR	10:00:05	ISE	00445792696TRLO0-1
72	31.42	EUR	10:00:07	ISE	00445792729TRLO0-1
64	31.42	EUR	10:00:44	ISE	00445793150TRLO0-1
64	31.41	EUR	10:01:00	ISE	00445793405TRLO0-1
121	31.4	EUR	10:02:05	ISE	00445794099TRLO0-1
64	31.39	EUR	10:02:33	ISE	00445794612TRLO0-1
404	31.41	EUR	10:06:05	ISE	00445796495TRLO0-1
180	31.41	EUR	10:06:05	ISE	00445796501TRLO0-1
16	31.41	EUR	10:06:05	ISE	00445796503TRLO0-1
65	31.37	EUR	10:06:22	ISE	00445796816TRLO0-1
251	31.39	EUR	10:07:31	ISE	00445797432TRLO0-1
250	31.38	EUR	10:08:50	ISE	00445797976TRLO0-1
78	31.38	EUR	10:08:50	ISE	00445797977TRLO0-1
74	31.38	EUR	10:08:50	ISE	00445797980TRLO0-1
85	31.39	EUR	10:10:27	ISE	00445798747TRLO0-1
315	31.39	EUR	10:10:27	ISE	00445798748TRLO0-1
62	31.39	EUR	10:10:27	ISE	00445798752TRLO0-1
78	31.39	EUR	10:10:27	ISE	00445798761TRLO0-1
105	31.38	EUR	10:10:52	ISE	00445798984TRLO0-1
419	31.4	EUR	10:14:41	ISE	00445800735TRLO0-1
250	31.4	EUR	10:14:41	ISE	00445800742TRLO0-1
192	31.4	EUR	10:14:41	ISE	00445800743TRLO0-1
83	31.4	EUR	10:14:41	ISE	00445800744TRLO0-1
180	31.4	EUR	10:15:14	ISE	00445800970TRLO0-1
137	31.4	EUR	10:15:14	ISE	00445800971TRLO0-1
435	31.45	EUR	10:17:23	ISE	00445802065TRLO0-1
90	31.45	EUR	10:17:29	ISE	00445802101TRLO0-1
63	31.44	EUR	10:17:48	ISE	00445802203TRLO0-1
66	31.43	EUR	10:18:05	ISE	00445802321TRLO0-1
125	31.42	EUR	10:19:58	ISE	00445803047TRLO0-1
146	31.42	EUR	10:19:58	ISE	00445803048TRLO0-1
62	31.42	EUR	10:19:58	ISE	00445803049TRLO0-1
274	31.39	EUR	10:22:24	ISE	00445804266TRLO0-1
174	31.39	EUR	10:22:56	ISE	00445804426TRLO0-1
128	31.39	EUR	10:22:56	ISE	00445804427TRLO0-1
125	31.39	EUR	10:23:39	ISE	00445804848TRLO0-1
118	31.38	EUR	10:24:22	ISE	00445805180TRLO0-1
127	31.38	EUR	10:25:15	ISE	00445805523TRLO0-1
63	31.38	EUR	10:25:15	ISE	00445805542TRLO0-1
106	31.36	EUR	10:25:18	ISE	00445805592TRLO0-1
190	31.36	EUR	10:25:18	ISE	00445805593TRLO0-1
174	31.36	EUR	10:25:31	ISE	00445805698TRLO0-1
173	31.36	EUR	10:25:31	ISE	00445805712TRLO0-1
173	31.36	EUR	10:25:32	ISE	00445805738TRLO0-1
341	31.36	EUR	10:26:25	ISE	00445806197TRLO0-1
154	31.36	EUR	10:26:31	ISE	00445806217TRLO0-1
141	31.36	EUR	10:26:34	ISE	00445806228TRLO0-1
94	31.36	EUR	10:29:32	ISE	00445807473TRLO0-1
250	31.36	EUR	10:29:33	ISE	00445807489TRLO0-1
48	31.36	EUR	10:29:34	ISE	00445807509TRLO0-1
40	31.36	EUR	10:29:34	ISE	00445807511TRLO0-1
366	31.36	EUR	10:29:34	ISE	00445807513TRLO0-1
32	31.36	EUR	10:29:34	ISE	00445807514TRLO0-1
1	31.36	EUR	10:29:38	ISE	00445807540TRLO0-1
118	31.36	EUR	10:36:57	ISE	00445810374TRLO0-1
185	31.35	EUR	10:38:44	ISE	00445811085TRLO0-1
58	31.35	EUR	10:38:44	ISE	00445811087TRLO0-1
163	31.35	EUR	10:38:44	ISE	00445811089TRLO0-1
44	31.35	EUR	10:39:01	ISE	00445811207TRLO0-1
119	31.35	EUR	10:39:45	ISE	00445811451TRLO0-1
64	31.35	EUR	10:39:45	ISE	00445811452TRLO0-1
99	31.34	EUR	10:40:58	ISE	00445811986TRLO0-1
124	31.34	EUR	10:40:58	ISE	00445811990TRLO0-1
70	31.34	EUR	10:40:58	ISE	00445812000TRLO0-1
505	31.36	EUR	10:46:25	ISE	00445814217TRLO0-1
330	31.35	EUR	10:46:25	ISE	00445814223TRLO0-1
272	31.36	EUR	10:46:25	ISE	00445814224TRLO0-1
235	31.37	EUR	10:48:34	ISE	00445814912TRLO0-1
242	31.36	EUR	10:49:14	ISE	00445815153TRLO0-1
72	31.36	EUR	10:49:14	ISE	00445815168TRLO0-1
162	31.35	EUR	10:50:36	ISE	00445815596TRLO0-1
2	31.35	EUR	10:50:36	ISE	00445815597TRLO0-1
28	31.35	EUR	10:50:36	ISE	00445815598TRLO0-1
369	31.34	EUR	10:52:49	ISE	00445816390TRLO0-1
134	31.34	EUR	10:52:49	ISE	00445816391TRLO0-1
509	31.33	EUR	10:52:50	ISE	00445816392TRLO0-1
250	31.33	EUR	10:52:50	ISE	00445816393TRLO0-1
200	31.33	EUR	10:52:50	ISE	00445816394TRLO0-1
12	31.33	EUR	10:52:50	ISE	00445816395TRLO0-1
120	31.35	EUR	10:54:20	ISE	00445816907TRLO0-1
468	31.35	EUR	10:54:20	ISE	00445816908TRLO0-1
220	31.35	EUR	10:54:20	ISE	00445816909TRLO0-1
250	31.35	EUR	10:54:20	ISE	00445816910TRLO0-1
381	31.35	EUR	10:56:07	ISE	00445817592TRLO0-1
81	31.35	EUR	10:56:08	ISE	00445817598TRLO0-1
224	31.35	EUR	10:56:33	ISE	00445817693TRLO0-1
63	31.34	EUR	10:56:51	ISE	00445817799TRLO0-1
27	31.34	EUR	10:58:59	ISE	00445818606TRLO0-1
103	31.34	EUR	10:58:59	ISE	00445818607TRLO0-1
34	31.34	EUR	10:58:59	ISE	00445818608TRLO0-1
86	31.34	EUR	10:58:59	ISE	00445818609TRLO0-1
162	31.34	EUR	10:58:59	ISE	00445818610TRLO0-1
143	31.34	EUR	10:58:59	ISE	00445818611TRLO0-1
198	31.34	EUR	10:59:47	ISE	00445818932TRLO0-1
137	31.35	EUR	11:04:12	ISE	00445820458TRLO0-1
376	31.35	EUR	11:04:12	ISE	00445820460TRLO0-1
320	31.35	EUR	11:04:12	ISE	00445820461TRLO0-1
31	31.35	EUR	11:04:12	ISE	00445820462TRLO0-1
21	31.36	EUR	11:05:04	ISE	00445820779TRLO0-1
18	31.36	EUR	11:05:04	ISE	00445820780TRLO0-1
39	31.36	EUR	11:05:05	ISE	00445820785TRLO0-1
148	31.35	EUR	11:05:25	ISE	00445820896TRLO0-1
77	31.35	EUR	11:05:32	ISE	00445820927TRLO0-1
67	31.34	EUR	11:06:39	ISE	00445821262TRLO0-1
68	31.34	EUR	11:06:39	ISE	00445821263TRLO0-1
93	31.34	EUR	11:06:40	ISE	00445821264TRLO0-1
118	31.33	EUR	11:07:14	ISE	00445821444TRLO0-1
225	31.31	EUR	11:08:49	ISE	00445821911TRLO0-1
76	31.31	EUR	11:08:49	ISE	00445821914TRLO0-1
127	31.3	EUR	11:09:30	ISE	00445822201TRLO0-1
64	31.29	EUR	11:09:55	ISE	00445822352TRLO0-1
433	31.3	EUR	11:12:21	ISE	00445823147TRLO0-1
114	31.29	EUR	11:13:03	ISE	00445823376TRLO0-1
13	31.31	EUR	11:15:10	ISE	00445823958TRLO0-1
250	31.34	EUR	11:16:14	ISE	00445824519TRLO0-1
62	31.34	EUR	11:16:14	ISE	00445824520TRLO0-1
53	31.35	EUR	11:18:17	ISE	00445825171TRLO0-1
397	31.35	EUR	11:18:17	ISE	00445825172TRLO0-1
125	31.35	EUR	11:18:20	ISE	00445825184TRLO0-1
251	31.35	EUR	11:18:20	ISE	00445825185TRLO0-1
148	31.35	EUR	11:18:20	ISE	00445825186TRLO0-1
66	31.34	EUR	11:20:03	ISE	00445825628TRLO0-1
361	31.34	EUR	11:20:03	ISE	00445825629TRLO0-1
146	31.34	EUR	11:21:13	ISE	00445825902TRLO0-1
118	31.34	EUR	11:21:13	ISE	00445825911TRLO0-1
212	31.35	EUR	11:22:14	ISE	00445826154TRLO0-1
54	31.34	EUR	11:23:44	ISE	00445826557TRLO0-1
117	31.34	EUR	11:23:44	ISE	00445826558TRLO0-1
125	31.34	EUR	11:23:44	ISE	00445826559TRLO0-1
130	31.34	EUR	11:24:39	ISE	00445826831TRLO0-1
163	31.33	EUR	11:26:53	ISE	00445827409TRLO0-1
141	31.33	EUR	11:26:53	ISE	00445827412TRLO0-1
80	31.33	EUR	11:26:55	ISE	00445827432TRLO0-1
382	31.35	EUR	11:34:26	ISE	00445829530TRLO0-1
174	31.35	EUR	11:34:43	ISE	00445829663TRLO0-1
23	31.35	EUR	11:34:43	ISE	00445829664TRLO0-1
250	31.35	EUR	11:35:54	ISE	00445830040TRLO0-1
86	31.35	EUR	11:35:54	ISE	00445830044TRLO0-1
187	31.35	EUR	11:35:54	ISE	00445830045TRLO0-1
190	31.35	EUR	11:35:54	ISE	00445830046TRLO0-1
199	31.35	EUR	11:35:54	ISE	00445830049TRLO0-1
318	31.35	EUR	11:38:57	ISE	00445830814TRLO0-1
250	31.35	EUR	11:39:44	ISE	00445830996TRLO0-1
109	31.35	EUR	11:39:44	ISE	00445831001TRLO0-1
194	31.35	EUR	11:39:44	ISE	00445831003TRLO0-1
119	31.35	EUR	11:40:30	ISE	00445831292TRLO0-1
15	31.35	EUR	11:40:30	ISE	00445831293TRLO0-1
54	31.35	EUR	11:40:31	ISE	00445831300TRLO0-1
206	31.34	EUR	11:42:06	ISE	00445831713TRLO0-1
183	31.34	EUR	11:42:07	ISE	00445831714TRLO0-1
132	31.35	EUR	11:42:51	ISE	00445831974TRLO0-1
315	31.36	EUR	11:44:23	ISE	00445832395TRLO0-1
74	31.36	EUR	11:44:23	ISE	00445832396TRLO0-1
132	31.36	EUR	11:45:03	ISE	00445832576TRLO0-1
371	31.37	EUR	11:47:06	ISE	00445833214TRLO0-1
69	31.37	EUR	11:47:06	ISE	00445833216TRLO0-1
119	31.36	EUR	11:48:01	ISE	00445833459TRLO0-1
65	31.36	EUR	11:48:01	ISE	00445833475TRLO0-1
232	31.35	EUR	11:50:20	ISE	00445834090TRLO0-1
362	31.35	EUR	11:53:00	ISE	00445835013TRLO0-1
211	31.35	EUR	11:53:00	ISE	00445835030TRLO0-1
174	31.35	EUR	11:53:00	ISE	00445835033TRLO0-1
279	31.34	EUR	11:54:52	ISE	00445835556TRLO0-1
154	31.34	EUR	11:54:52	ISE	00445835558TRLO0-1
162	31.35	EUR	11:57:50	ISE	00445836360TRLO0-1
170	31.35	EUR	11:58:31	ISE	00445836498TRLO0-1
140	31.35	EUR	11:58:31	ISE	00445836499TRLO0-1
70	31.35	EUR	11:58:31	ISE	00445836500TRLO0-1
178	31.35	EUR	11:59:40	ISE	00445836923TRLO0-1
250	31.36	EUR	12:02:30	ISE	00445837886TRLO0-1
592	31.36	EUR	12:04:21	ISE	00445838480TRLO0-1
250	31.36	EUR	12:04:21	ISE	00445838495TRLO0-1
24	31.36	EUR	12:04:21	ISE	00445838498TRLO0-1
2	31.35	EUR	12:07:00	ISE	00445839341TRLO0-1
250	31.35	EUR	12:07:00	ISE	00445839344TRLO0-1
99	31.36	EUR	12:10:00	ISE	00445840144TRLO0-1
208	31.36	EUR	12:10:00	ISE	00445840146TRLO0-1
126	31.36	EUR	12:10:00	ISE	00445840147TRLO0-1
364	31.38	EUR	12:10:46	ISE	00445840381TRLO0-1
47	31.38	EUR	12:10:46	ISE	00445840382TRLO0-1
203	31.38	EUR	12:10:46	ISE	00445840383TRLO0-1
148	31.38	EUR	12:10:46	ISE	00445840385TRLO0-1
139	31.37	EUR	12:11:23	ISE	00445840617TRLO0-1
93	31.36	EUR	12:12:09	ISE	00445840865TRLO0-1
101	31.36	EUR	12:12:15	ISE	00445840918TRLO0-1
64	31.36	EUR	12:12:33	ISE	00445840983TRLO0-1
170	31.35	EUR	12:13:22	ISE	00445841201TRLO0-1
402	31.35	EUR	12:15:45	ISE	00445842073TRLO0-1
143	31.35	EUR	12:15:46	ISE	00445842086TRLO0-1
381	31.35	EUR	12:18:02	ISE	00445842668TRLO0-1
98	31.35	EUR	12:18:03	ISE	00445842684TRLO0-1
117	31.35	EUR	12:18:45	ISE	00445842888TRLO0-1
422	31.35	EUR	12:22:05	ISE	00445843741TRLO0-1
313	31.35	EUR	12:22:16	ISE	00445843832TRLO0-1
272	31.36	EUR	12:27:17	ISE	00445845553TRLO0-1
414	31.36	EUR	12:27:52	ISE	00445845832TRLO0-1
154	31.36	EUR	12:27:52	ISE	00445845848TRLO0-1
250	31.36	EUR	12:27:52	ISE	00445845851TRLO0-1
56	31.36	EUR	12:27:52	ISE	00445845855TRLO0-1
68	31.35	EUR	12:28:05	ISE	00445845926TRLO0-1
2	31.35	EUR	12:28:05	ISE	00445845929TRLO0-1
126	31.34	EUR	12:28:35	ISE	00445846037TRLO0-1
127	31.33	EUR	12:29:20	ISE	00445846270TRLO0-1
67	31.31	EUR	12:30:30	ISE	00445846767TRLO0-1
98	31.31	EUR	12:30:30	ISE	00445846769TRLO0-1
84	31.31	EUR	12:30:30	ISE	00445846771TRLO0-1
11	31.31	EUR	12:30:30	ISE	00445846772TRLO0-1
270	31.31	EUR	12:34:10	ISE	00445847804TRLO0-1
9	31.31	EUR	12:34:10	ISE	00445847806TRLO0-1
119	31.31	EUR	12:34:10	ISE	00445847807TRLO0-1
182	31.3	EUR	12:34:30	ISE	00445847867TRLO0-1
74	31.3	EUR	12:34:51	ISE	00445847955TRLO0-1
105	31.3	EUR	12:34:51	ISE	00445847956TRLO0-1
153	31.3	EUR	12:34:51	ISE	00445847958TRLO0-1
119	31.27	EUR	12:35:45	ISE	00445848223TRLO0-1
241	31.32	EUR	12:40:04	ISE	00445849490TRLO0-1
133	31.34	EUR	12:45:07	ISE	00445851133TRLO0-1
225	31.34	EUR	12:45:07	ISE	00445851134TRLO0-1
250	31.34	EUR	12:45:07	ISE	00445851136TRLO0-1
199	31.34	EUR	12:45:07	ISE	00445851137TRLO0-1
399	31.34	EUR	12:46:11	ISE	00445851436TRLO0-1
250	31.34	EUR	12:46:11	ISE	00445851437TRLO0-1
184	31.34	EUR	12:46:11	ISE	00445851438TRLO0-1
276	31.41	EUR	12:48:43	ISE	00445852132TRLO0-1
340	31.41	EUR	12:48:43	ISE	00445852133TRLO0-1
63	31.41	EUR	12:48:43	ISE	00445852134TRLO0-1
105	31.39	EUR	12:49:43	ISE	00445852363TRLO0-1
86	31.39	EUR	12:49:43	ISE	00445852364TRLO0-1
64	31.37	EUR	12:50:04	ISE	00445852465TRLO0-1
168	31.37	EUR	12:51:24	ISE	00445852876TRLO0-1
72	31.37	EUR	12:51:24	ISE	00445852877TRLO0-1
134	31.37	EUR	12:51:24	ISE	00445852878TRLO0-1
172	31.36	EUR	12:53:17	ISE	00445853378TRLO0-1
75	31.36	EUR	12:53:17	ISE	00445853379TRLO0-1
111	31.36	EUR	12:53:17	ISE	00445853380TRLO0-1
144	31.36	EUR	12:53:17	ISE	00445853381TRLO0-1
294	31.35	EUR	12:55:42	ISE	00445854108TRLO0-1
342	31.34	EUR	12:56:12	ISE	00445854302TRLO0-1
119	31.34	EUR	12:56:12	ISE	00445854303TRLO0-1
289	31.37	EUR	13:00:33	ISE	00445855563TRLO0-1
516	31.37	EUR	13:02:12	ISE	00445855999TRLO0-1
87	31.37	EUR	13:04:09	ISE	00445856674TRLO0-1
244	31.37	EUR	13:04:09	ISE	00445856677TRLO0-1
159	31.37	EUR	13:04:09	ISE	00445856687TRLO0-1
41	31.37	EUR	13:04:09	ISE	00445856689TRLO0-1
80	31.37	EUR	13:04:11	ISE	00445856719TRLO0-1
38	31.37	EUR	13:04:11	ISE	00445856720TRLO0-1
72	31.37	EUR	13:04:11	ISE	00445856721TRLO0-1
281	31.37	EUR	13:09:36	ISE	00445858209TRLO0-1
87	31.37	EUR	13:10:39	ISE	00445858559TRLO0-1
1	31.37	EUR	13:10:39	ISE	00445858560TRLO0-1
179	31.37	EUR	13:10:39	ISE	00445858561TRLO0-1
18	31.37	EUR	13:10:39	ISE	00445858562TRLO0-1
975	31.4	EUR	13:18:04	ISE	00445860623TRLO0-1
250	31.42	EUR	13:18:08	ISE	00445860642TRLO0-1
311	31.42	EUR	13:19:14	ISE	00445860945TRLO0-1
259	31.42	EUR	13:19:14	ISE	00445860946TRLO0-1
157	31.42	EUR	13:19:14	ISE	00445860950TRLO0-1
93	31.42	EUR	13:19:14	ISE	00445860953TRLO0-1
294	31.42	EUR	13:19:39	ISE	00445861107TRLO0-1
202	31.43	EUR	13:20:02	ISE	00445861271TRLO0-1
190	31.43	EUR	13:20:02	ISE	00445861272TRLO0-1
72	31.43	EUR	13:20:02	ISE	00445861273TRLO0-1
178	31.43	EUR	13:20:02	ISE	00445861274TRLO0-1
84	31.43	EUR	13:20:02	ISE	00445861275TRLO0-1
262	31.43	EUR	13:20:06	ISE	00445861315TRLO0-1
164	31.43	EUR	13:20:06	ISE	00445861318TRLO0-1
127	31.42	EUR	13:21:17	ISE	00445861629TRLO0-1
66	31.42	EUR	13:21:17	ISE	00445861634TRLO0-1
142	31.4	EUR	13:22:05	ISE	00445861842TRLO0-1
391	31.43	EUR	13:24:46	ISE	00445862608TRLO0-1
63	31.42	EUR	13:24:46	ISE	00445862610TRLO0-1
67	31.4	EUR	13:25:55	ISE	00445862979TRLO0-1
31	31.4	EUR	13:25:55	ISE	00445862981TRLO0-1
30	31.4	EUR	13:25:55	ISE	00445862982TRLO0-1
250	31.4	EUR	13:28:04	ISE	00445863544TRLO0-1
126	31.4	EUR	13:28:04	ISE	00445863547TRLO0-1
143	31.4	EUR	13:28:21	ISE	00445863704TRLO0-1
192	31.43	EUR	13:30:38	ISE	00445864421TRLO0-1
52	31.43	EUR	13:30:38	ISE	00445864436TRLO0-1
34	31.43	EUR	13:30:38	ISE	00445864438TRLO0-1
9	31.43	EUR	13:30:38	ISE	00445864439TRLO0-1
250	31.47	EUR	13:32:49	ISE	00445865034TRLO0-1
64	31.47	EUR	13:33:13	ISE	00445865155TRLO0-1
126	31.46	EUR	13:33:35	ISE	00445865234TRLO0-1
196	31.47	EUR	13:34:07	ISE	00445865459TRLO0-1
300	31.49	EUR	13:35:17	ISE	00445865985TRLO0-1
211	31.49	EUR	13:35:17	ISE	00445865986TRLO0-1
114	31.48	EUR	13:35:35	ISE	00445866108TRLO0-1
400	31.47	EUR	13:39:03	ISE	00445867519TRLO0-1
158	31.47	EUR	13:39:03	ISE	00445867521TRLO0-1
491	31.47	EUR	13:40:08	ISE	00445868007TRLO0-1
312	31.51	EUR	13:43:52	ISE	00445869540TRLO0-1
298	31.51	EUR	13:44:05	ISE	00445869591TRLO0-1
273	31.51	EUR	13:44:05	ISE	00445869592TRLO0-1
274	31.53	EUR	13:45:00	ISE	00445869882TRLO0-1
98	31.51	EUR	13:45:34	ISE	00445870090TRLO0-1
126	31.51	EUR	13:46:09	ISE	00445870187TRLO0-1
116	31.5	EUR	13:46:37	ISE	00445870294TRLO0-1
1	31.51	EUR	13:50:39	ISE	00445871675TRLO0-1
318	31.5	EUR	13:51:05	ISE	00445871776TRLO0-1
375	31.5	EUR	13:52:45	ISE	00445872248TRLO0-1
369	31.5	EUR	13:52:45	ISE	00445872249TRLO0-1
196	31.5	EUR	13:52:53	ISE	00445872286TRLO0-1
238	31.49	EUR	13:53:49	ISE	00445872647TRLO0-1
241	31.46	EUR	13:54:52	ISE	00445873010TRLO0-1
362	31.44	EUR	13:57:19	ISE	00445873688TRLO0-1
177	31.44	EUR	13:57:19	ISE	00445873694TRLO0-1
431	31.44	EUR	14:00:03	ISE	00445874763TRLO0-1
148	31.44	EUR	14:00:03	ISE	00445874764TRLO0-1
183	31.43	EUR	14:00:55	ISE	00445875113TRLO0-1
16	31.43	EUR	14:01:03	ISE	00445875165TRLO0-1
52	31.43	EUR	14:01:03	ISE	00445875168TRLO0-1
225	31.42	EUR	14:01:52	ISE	00445875526TRLO0-1
131	31.4	EUR	14:03:32	ISE	00445876204TRLO0-1
170	31.4	EUR	14:03:32	ISE	00445876206TRLO0-1
30	31.4	EUR	14:03:32	ISE	00445876208TRLO0-1
116	31.4	EUR	14:03:32	ISE	00445876209TRLO0-1
215	31.42	EUR	14:07:14	ISE	00445877702TRLO0-1
81	31.42	EUR	14:08:09	ISE	00445878113TRLO0-1
370	31.44	EUR	14:10:07	ISE	00445878837TRLO0-1
284	31.44	EUR	14:10:07	ISE	00445878838TRLO0-1
456	31.44	EUR	14:10:19	ISE	00445878915TRLO0-1
410	31.44	EUR	14:11:51	ISE	00445879452TRLO0-1
250	31.44	EUR	14:11:51	ISE	00445879453TRLO0-1
35	31.44	EUR	14:11:51	ISE	00445879454TRLO0-1
63	31.43	EUR	14:12:03	ISE	00445879496TRLO0-1
64	31.41	EUR	14:12:17	ISE	00445879566TRLO0-1
64	31.4	EUR	14:12:35	ISE	00445879762TRLO0-1
64	31.39	EUR	14:12:58	ISE	00445879873TRLO0-1
250	31.46	EUR	14:18:36	ISE	00445881908TRLO0-1
263	31.46	EUR	14:18:53	ISE	00445882012TRLO0-1
250	31.46	EUR	14:18:53	ISE	00445882013TRLO0-1
56	31.46	EUR	14:18:53	ISE	00445882014TRLO0-1
306	31.46	EUR	14:18:53	ISE	00445882015TRLO0-1
241	31.45	EUR	14:19:31	ISE	00445882336TRLO0-1
175	31.44	EUR	14:20:29	ISE	00445882725TRLO0-1
63	31.44	EUR	14:20:29	ISE	00445882753TRLO0-1
118	31.44	EUR	14:21:19	ISE	00445883053TRLO0-1
87	31.44	EUR	14:21:19	ISE	00445883058TRLO0-1
263	31.44	EUR	14:23:11	ISE	00445883652TRLO0-1
182	31.44	EUR	14:23:11	ISE	00445883653TRLO0-1
7	31.44	EUR	14:23:11	ISE	00445883654TRLO0-1
63	31.43	EUR	14:23:31	ISE	00445883748TRLO0-1
129	31.42	EUR	14:24:03	ISE	00445883909TRLO0-1
100	31.41	EUR	14:24:19	ISE	00445884024TRLO0-1
118	31.4	EUR	14:24:50	ISE	00445884181TRLO0-1
203	31.42	EUR	14:27:16	ISE	00445885100TRLO0-1
363	31.42	EUR	14:27:16	ISE	00445885101TRLO0-1
73	31.42	EUR	14:27:16	ISE	00445885103TRLO0-1
159	31.44	EUR	14:28:31	ISE	00445885577TRLO0-1
91	31.44	EUR	14:28:31	ISE	00445885578TRLO0-1
51	31.44	EUR	14:28:31	ISE	00445885580TRLO0-1
65	31.44	EUR	14:29:10	ISE	00445885790TRLO0-1
117	31.46	EUR	14:31:15	ISE	00445887110TRLO0-1
160	31.46	EUR	14:31:15	ISE	00445887111TRLO0-1
229	31.46	EUR	14:31:15	ISE	00445887112TRLO0-1
215	31.45	EUR	14:31:17	ISE	00445887154TRLO0-1
296	31.45	EUR	14:31:49	ISE	00445887612TRLO0-1
135	31.45	EUR	14:31:49	ISE	00445887614TRLO0-1
183	31.48	EUR	14:34:49	ISE	00445889272TRLO0-1
200	31.48	EUR	14:34:49	ISE	00445889276TRLO0-1
78	31.49	EUR	14:35:23	ISE	00445889613TRLO0-1
72	31.49	EUR	14:35:25	ISE	00445889634TRLO0-1
76	31.48	EUR	14:35:57	ISE	00445889921TRLO0-1
155	31.48	EUR	14:35:57	ISE	00445889922TRLO0-1
1107	31.47	EUR	14:35:57	ISE	00445889923TRLO0-1
141	31.47	EUR	14:35:57	ISE	00445889924TRLO0-1
143	31.49	EUR	14:37:50	ISE	00445890986TRLO0-1
305	31.49	EUR	14:37:50	ISE	00445890990TRLO0-1
250	31.49	EUR	14:37:55	ISE	00445891041TRLO0-1
99	31.49	EUR	14:37:55	ISE	00445891042TRLO0-1
90	31.49	EUR	14:37:55	ISE	00445891044TRLO0-1
231	31.5	EUR	14:38:45	ISE	00445891538TRLO0-1
144	31.5	EUR	14:38:45	ISE	00445891559TRLO0-1
128	31.48	EUR	14:39:09	ISE	00445891865TRLO0-1
228	31.5	EUR	14:40:05	ISE	00445892413TRLO0-1
203	31.5	EUR	14:40:08	ISE	00445892432TRLO0-1
61	31.5	EUR	14:41:15	ISE	00445893152TRLO0-1
246	31.5	EUR	14:41:15	ISE	00445893153TRLO0-1
24	31.5	EUR	14:41:16	ISE	00445893157TRLO0-1
20	31.5	EUR	14:41:16	ISE	00445893158TRLO0-1
77	31.5	EUR	14:41:16	ISE	00445893159TRLO0-1
198	31.52	EUR	14:43:39	ISE	00445894564TRLO0-1
573	31.52	EUR	14:43:39	ISE	00445894565TRLO0-1
78	31.52	EUR	14:43:39	ISE	00445894566TRLO0-1
229	31.52	EUR	14:44:27	ISE	00445895087TRLO0-1
84	31.52	EUR	14:44:27	ISE	00445895088TRLO0-1
67	31.51	EUR	14:44:41	ISE	00445895196TRLO0-1
126	31.52	EUR	14:45:03	ISE	00445895401TRLO0-1
117	31.52	EUR	14:45:12	ISE	00445895488TRLO0-1
262	31.54	EUR	14:46:27	ISE	00445896155TRLO0-1
210	31.54	EUR	14:46:27	ISE	00445896157TRLO0-1
82	31.54	EUR	14:46:27	ISE	00445896160TRLO0-1
66	31.53	EUR	14:46:37	ISE	00445896277TRLO0-1
255	31.53	EUR	14:47:19	ISE	00445896684TRLO0-1
190	31.55	EUR	14:47:46	ISE	00445897116TRLO0-1
172	31.56	EUR	14:48:19	ISE	00445897801TRLO0-1
128	31.56	EUR	14:48:19	ISE	00445897802TRLO0-1
59	31.56	EUR	14:49:41	ISE	00445898669TRLO0-1
115	31.56	EUR	14:49:54	ISE	00445898805TRLO0-1
135	31.56	EUR	14:49:54	ISE	00445898807TRLO0-1
378	31.55	EUR	14:50:34	ISE	00445899317TRLO0-1
188	31.55	EUR	14:50:34	ISE	00445899319TRLO0-1
57	31.54	EUR	14:52:16	ISE	00445900271TRLO0-1
200	31.54	EUR	14:52:16	ISE	00445900273TRLO0-1
162	31.54	EUR	14:52:16	ISE	00445900274TRLO0-1
35	31.54	EUR	14:52:16	ISE	00445900275TRLO0-1
79	31.54	EUR	14:52:16	ISE	00445900276TRLO0-1
2	31.54	EUR	14:52:16	ISE	00445900277TRLO0-1
63	31.53	EUR	14:52:23	ISE	00445900350TRLO0-1
236	31.53	EUR	14:53:12	ISE	00445900918TRLO0-1
71	31.56	EUR	14:56:15	ISE	00445902573TRLO0-1
290	31.56	EUR	14:57:14	ISE	00445903212TRLO0-1
50	31.56	EUR	14:57:14	ISE	00445903213TRLO0-1
60	31.56	EUR	14:57:17	ISE	00445903229TRLO0-1
50	31.57	EUR	14:58:08	ISE	00445903640TRLO0-1
350	31.56	EUR	14:58:31	ISE	00445903854TRLO0-1
48	31.56	EUR	14:58:50	ISE	00445904002TRLO0-1
200	31.56	EUR	14:58:50	ISE	00445904012TRLO0-1
200	31.56	EUR	14:58:50	ISE	00445904013TRLO0-1
17	31.56	EUR	14:58:57	ISE	00445904070TRLO0-1
106	31.56	EUR	14:58:57	ISE	00445904071TRLO0-1
55	31.56	EUR	14:58:57	ISE	00445904072TRLO0-1
50	31.56	EUR	14:58:57	ISE	00445904073TRLO0-1
100	31.56	EUR	14:59:24	ISE	00445904466TRLO0-1
24	31.56	EUR	14:59:24	ISE	00445904469TRLO0-1
68	31.56	EUR	14:59:24	ISE	00445904471TRLO0-1
124	31.55	EUR	14:59:43	ISE	00445904697TRLO0-1
68	31.55	EUR	15:00:00	ISE	00445904952TRLO0-1
64	31.49	EUR	15:00:02	ISE	00445905356TRLO0-1
63	31.45	EUR	15:00:11	ISE	00445905816TRLO0-1
64	31.44	EUR	15:00:20	ISE	00445906273TRLO0-1
126	31.41	EUR	15:00:42	ISE	00445906891TRLO0-1
64	31.38	EUR	15:00:49	ISE	00445907085TRLO0-1
40	31.39	EUR	15:00:58	ISE	00445907406TRLO0-1
23	31.39	EUR	15:00:58	ISE	00445907409TRLO0-1
64	31.38	EUR	15:01:12	ISE	00445907840TRLO0-1
130	31.39	EUR	15:02:04	ISE	00445909087TRLO0-1
253	31.37	EUR	15:02:12	ISE	00445909224TRLO0-1
82	31.37	EUR	15:02:12	ISE	00445909235TRLO0-1
63	31.35	EUR	15:02:21	ISE	00445909583TRLO0-1
41	31.33	EUR	15:02:35	ISE	00445909886TRLO0-1
23	31.33	EUR	15:02:35	ISE	00445909887TRLO0-1
126	31.31	EUR	15:02:52	ISE	00445910367TRLO0-1
127	31.32	EUR	15:03:08	ISE	00445910822TRLO0-1
64	31.31	EUR	15:03:14	ISE	00445910983TRLO0-1
258	31.3	EUR	15:03:21	ISE	00445911097TRLO0-1
100	31.3	EUR	15:03:21	ISE	00445911119TRLO0-1
154	31.3	EUR	15:03:21	ISE	00445911121TRLO0-1
200	31.3	EUR	15:03:21	ISE	00445911122TRLO0-1
46	31.3	EUR	15:03:21	ISE	00445911123TRLO0-1
37	31.3	EUR	15:03:21	ISE	00445911127TRLO0-1
205	31.3	EUR	15:03:21	ISE	00445911128TRLO0-1
70	31.29	EUR	15:03:28	ISE	00445911299TRLO0-1
80	31.29	EUR	15:03:31	ISE	00445911344TRLO0-1
58	31.26	EUR	15:03:43	ISE	00445911661TRLO0-1
63	31.26	EUR	15:03:43	ISE	00445911664TRLO0-1
109	31.25	EUR	15:03:48	ISE	00445911911TRLO0-1
64	31.25	EUR	15:03:55	ISE	00445912295TRLO0-1
38	31.25	EUR	15:03:55	ISE	00445912301TRLO0-1
13	31.25	EUR	15:03:55	ISE	00445912303TRLO0-1
78	31.22	EUR	15:04:02	ISE	00445912507TRLO0-1
72	31.22	EUR	15:04:09	ISE	00445912752TRLO0-1
31	31.24	EUR	15:04:23	ISE	00445912984TRLO0-1
129	31.22	EUR	15:04:24	ISE	00445913016TRLO0-1
24	31.22	EUR	15:04:25	ISE	00445913047TRLO0-1
59	31.22	EUR	15:04:25	ISE	00445913048TRLO0-1
81	31.23	EUR	15:05:05	ISE	00445914099TRLO0-1
390	31.22	EUR	15:05:17	ISE	00445914514TRLO0-1
4	31.22	EUR	15:05:18	ISE	00445914527TRLO0-1
64	31.22	EUR	15:05:18	ISE	00445914532TRLO0-1
67	31.21	EUR	15:05:28	ISE	00445914911TRLO0-1
117	31.22	EUR	15:06:00	ISE	00445915758TRLO0-1
54	31.22	EUR	15:06:00	ISE	00445915759TRLO0-1
68	31.22	EUR	15:06:00	ISE	00445915761TRLO0-1
127	31.22	EUR	15:06:23	ISE	00445916188TRLO0-1
68	31.22	EUR	15:06:26	ISE	00445916260TRLO0-1
168	31.22	EUR	15:07:00	ISE	00445916963TRLO0-1
94	31.21	EUR	15:07:04	ISE	00445917260TRLO0-1
124	31.2	EUR	15:08:03	ISE	00445918834TRLO0-1
162	31.2	EUR	15:08:03	ISE	00445918837TRLO0-1
162	31.2	EUR	15:08:04	ISE	00445918840TRLO0-1
64	31.22	EUR	15:08:57	ISE	00445919773TRLO0-1
377	31.22	EUR	15:09:32	ISE	00445920392TRLO0-1
41	31.22	EUR	15:09:33	ISE	00445920402TRLO0-1
196	31.22	EUR	15:09:33	ISE	00445920404TRLO0-1
10	31.22	EUR	15:09:33	ISE	00445920405TRLO0-1
127	31.21	EUR	15:09:54	ISE	00445920833TRLO0-1
68	31.2	EUR	15:09:59	ISE	00445921061TRLO0-1
129	31.18	EUR	15:10:11	ISE	00445921487TRLO0-1
24	31.2	EUR	15:11:10	ISE	00445922617TRLO0-1
326	31.2	EUR	15:11:10	ISE	00445922620TRLO0-1
219	31.2	EUR	15:11:10	ISE	00445922634TRLO0-1
276	31.22	EUR	15:12:16	ISE	00445923655TRLO0-1
69	31.22	EUR	15:12:16	ISE	00445923657TRLO0-1
242	31.19	EUR	15:12:41	ISE	00445924270TRLO0-1
17	31.19	EUR	15:12:41	ISE	00445924271TRLO0-1
171	31.19	EUR	15:12:41	ISE	00445924277TRLO0-1
36	31.19	EUR	15:12:41	ISE	00445924278TRLO0-1
260	31.18	EUR	15:13:02	ISE	00445924800TRLO0-1
68	31.18	EUR	15:13:02	ISE	00445924866TRLO0-1
242	31.17	EUR	15:13:25	ISE	00445925315TRLO0-1
242	31.18	EUR	15:14:08	ISE	00445926102TRLO0-1
288	31.18	EUR	15:14:11	ISE	00445926204TRLO0-1
106	31.18	EUR	15:14:20	ISE	00445926451TRLO0-1
235	31.17	EUR	15:14:40	ISE	00445926699TRLO0-1
143	31.17	EUR	15:14:52	ISE	00445926883TRLO0-1
160	31.21	EUR	15:15:29	ISE	00445927738TRLO0-1
273	31.21	EUR	15:15:31	ISE	00445927753TRLO0-1
62	31.2	EUR	15:15:58	ISE	00445928215TRLO0-1
80	31.2	EUR	15:15:59	ISE	00445928239TRLO0-1
172	31.19	EUR	15:16:07	ISE	00445928367TRLO0-1
76	31.19	EUR	15:16:11	ISE	00445928458TRLO0-1
254	31.21	EUR	15:16:32	ISE	00445928861TRLO0-1
253	31.21	EUR	15:17:00	ISE	00445929288TRLO0-1
243	31.2	EUR	15:17:32	ISE	00445929758TRLO0-1
137	31.2	EUR	15:17:32	ISE	00445929759TRLO0-1
106	31.19	EUR	15:17:42	ISE	00445929930TRLO0-1
74	31.19	EUR	15:18:23	ISE	00445930417TRLO0-1
310	31.19	EUR	15:18:28	ISE	00445930498TRLO0-1
19	31.19	EUR	15:19:41	ISE	00445931705TRLO0-1
290	31.19	EUR	15:19:51	ISE	00445931868TRLO0-1
400	31.19	EUR	15:19:51	ISE	00445931873TRLO0-1
61	31.19	EUR	15:19:51	ISE	00445931875TRLO0-1
135	31.19	EUR	15:19:52	ISE	00445931906TRLO0-1
158	31.18	EUR	15:19:58	ISE	00445932021TRLO0-1
73	31.16	EUR	15:20:07	ISE	00445932211TRLO0-1
145	31.16	EUR	15:20:21	ISE	00445932408TRLO0-1
270	31.16	EUR	15:20:48	ISE	00445932754TRLO0-1
69	31.17	EUR	15:21:34	ISE	00445933228TRLO0-1
66	31.17	EUR	15:21:42	ISE	00445933282TRLO0-1
73	31.17	EUR	15:21:46	ISE	00445933340TRLO0-1
394	31.2	EUR	15:22:07	ISE	00445933598TRLO0-1
250	31.2	EUR	15:22:07	ISE	00445933626TRLO0-1
8	31.2	EUR	15:22:07	ISE	00445933628TRLO0-1
3	31.19	EUR	15:22:56	ISE	00445934191TRLO0-1
477	31.18	EUR	15:23:08	ISE	00445934343TRLO0-1
111	31.18	EUR	15:23:08	ISE	00445934344TRLO0-1
154	31.17	EUR	15:23:24	ISE	00445934490TRLO0-1
230	31.17	EUR	15:23:47	ISE	00445934833TRLO0-1
181	31.18	EUR	15:24:04	ISE	00445935248TRLO0-1
68	31.17	EUR	15:24:06	ISE	00445935289TRLO0-1
145	31.16	EUR	15:24:32	ISE	00445935598TRLO0-1
33	31.17	EUR	15:24:57	ISE	00445935964TRLO0-1
40	31.17	EUR	15:24:57	ISE	00445935967TRLO0-1
63	31.19	EUR	15:25:24	ISE	00445936348TRLO0-1
67	31.19	EUR	15:25:25	ISE	00445936352TRLO0-1
248	31.19	EUR	15:25:43	ISE	00445936595TRLO0-1
391	31.19	EUR	15:25:43	ISE	00445936599TRLO0-1
143	31.19	EUR	15:25:57	ISE	00445936810TRLO0-1
71	31.19	EUR	15:26:05	ISE	00445936974TRLO0-1
135	31.18	EUR	15:26:19	ISE	00445937223TRLO0-1
140	31.18	EUR	15:26:38	ISE	00445937496TRLO0-1
92	31.17	EUR	15:26:45	ISE	00445937659TRLO0-1
71	31.17	EUR	15:26:45	ISE	00445937670TRLO0-1
250	31.17	EUR	15:27:20	ISE	00445938152TRLO0-1
35	31.17	EUR	15:27:20	ISE	00445938154TRLO0-1
86	31.2	EUR	15:28:25	ISE	00445938981TRLO0-1
67	31.2	EUR	15:28:30	ISE	00445939021TRLO0-1
60	31.2	EUR	15:28:36	ISE	00445939095TRLO0-1
250	31.23	EUR	15:28:59	ISE	00445939474TRLO0-1
6	31.23	EUR	15:28:59	ISE	00445939476TRLO0-1
459	31.22	EUR	15:29:01	ISE	00445939486TRLO0-1
140	31.22	EUR	15:29:01	ISE	00445939490TRLO0-1
72	31.21	EUR	15:29:05	ISE	00445939544TRLO0-1
375	31.23	EUR	15:29:47	ISE	00445940052TRLO0-1
72	31.22	EUR	15:29:51	ISE	00445940095TRLO0-1
72	31.22	EUR	15:30:03	ISE	00445940254TRLO0-1
111	31.22	EUR	15:30:23	ISE	00445940395TRLO0-1
132	31.22	EUR	15:30:23	ISE	00445940400TRLO0-1
258	31.23	EUR	15:30:53	ISE	00445940683TRLO0-1
235	31.25	EUR	15:31:21	ISE	00445941023TRLO0-1
134	31.25	EUR	15:31:30	ISE	00445941158TRLO0-1
239	31.23	EUR	15:32:03	ISE	00445941491TRLO0-1
129	31.22	EUR	15:32:22	ISE	00445941685TRLO0-1
83	31.22	EUR	15:32:22	ISE	00445941689TRLO0-1
117	31.19	EUR	15:32:39	ISE	00445941846TRLO0-1
68	31.19	EUR	15:32:40	ISE	00445941862TRLO0-1
92	31.2	EUR	15:33:43	ISE	00445942528TRLO0-1
62	31.2	EUR	15:33:44	ISE	00445942543TRLO0-1
63	31.2	EUR	15:33:45	ISE	00445942566TRLO0-1
125	31.2	EUR	15:34:08	ISE	00445942915TRLO0-1
122	31.2	EUR	15:34:08	ISE	00445942922TRLO0-1
210	31.22	EUR	15:34:54	ISE	00445943597TRLO0-1
36	31.22	EUR	15:34:54	ISE	00445943602TRLO0-1
171	31.22	EUR	15:34:54	ISE	00445943603TRLO0-1
130	31.22	EUR	15:34:54	ISE	00445943607TRLO0-1
143	31.22	EUR	15:34:54	ISE	00445943608TRLO0-1
126	31.22	EUR	15:35:11	ISE	00445943916TRLO0-1
145	31.22	EUR	15:35:11	ISE	00445943927TRLO0-1
68	31.21	EUR	15:35:18	ISE	00445944010TRLO0-1
138	31.2	EUR	15:35:37	ISE	00445944231TRLO0-1
91	31.2	EUR	15:35:37	ISE	00445944232TRLO0-1
67	31.2	EUR	15:36:41	ISE	00445945139TRLO0-1
183	31.2	EUR	15:36:44	ISE	00445945192TRLO0-1
64	31.2	EUR	15:37:06	ISE	00445945392TRLO0-1
136	31.2	EUR	15:37:07	ISE	00445945400TRLO0-1
18	31.2	EUR	15:37:07	ISE	00445945401TRLO0-1
250	31.21	EUR	15:37:39	ISE	00445945661TRLO0-1
7	31.21	EUR	15:37:39	ISE	00445945662TRLO0-1
77	31.21	EUR	15:37:42	ISE	00445945694TRLO0-1
277	31.23	EUR	15:38:06	ISE	00445946255TRLO0-1
155	31.23	EUR	15:38:08	ISE	00445946339TRLO0-1
480	31.22	EUR	15:38:17	ISE	00445946477TRLO0-1
102	31.22	EUR	15:38:17	ISE	00445946481TRLO0-1
69	31.21	EUR	15:38:28	ISE	00445946630TRLO0-1
69	31.21	EUR	15:38:28	ISE	00445946633TRLO0-1
137	31.19	EUR	15:38:41	ISE	00445946753TRLO0-1
68	31.18	EUR	15:38:48	ISE	00445946815TRLO0-1
126	31.18	EUR	15:39:01	ISE	00445947009TRLO0-1
240	31.17	EUR	15:39:28	ISE	00445947281TRLO0-1
103	31.17	EUR	15:39:28	ISE	00445947296TRLO0-1
76	31.18	EUR	15:40:14	ISE	00445947861TRLO0-1
94	31.18	EUR	15:40:15	ISE	00445947874TRLO0-1
285	31.17	EUR	15:40:25	ISE	00445948008TRLO0-1
244	31.17	EUR	15:40:36	ISE	00445948170TRLO0-1
111	31.17	EUR	15:40:36	ISE	00445948172TRLO0-1
149	31.17	EUR	15:40:48	ISE	00445948342TRLO0-1
135	31.16	EUR	15:41:01	ISE	00445948426TRLO0-1
151	31.18	EUR	15:41:25	ISE	00445948658TRLO0-1
99	31.18	EUR	15:41:25	ISE	00445948659TRLO0-1
73	31.18	EUR	15:41:25	ISE	00445948660TRLO0-1
28	31.17	EUR	15:41:38	ISE	00445948851TRLO0-1
72	31.17	EUR	15:41:38	ISE	00445948852TRLO0-1
73	31.17	EUR	15:41:39	ISE	00445948854TRLO0-1
75	31.15	EUR	15:41:56	ISE	00445949067TRLO0-1
112	31.15	EUR	15:41:56	ISE	00445949068TRLO0-1
12	31.15	EUR	15:41:56	ISE	00445949070TRLO0-1
74	31.15	EUR	15:42:04	ISE	00445949182TRLO0-1
75	31.14	EUR	15:42:22	ISE	00445949563TRLO0-1
197	31.13	EUR	15:42:32	ISE	00445949683TRLO0-1
112	31.13	EUR	15:42:32	ISE	00445949691TRLO0-1
74	31.13	EUR	15:42:38	ISE	00445949815TRLO0-1
149	31.13	EUR	15:42:56	ISE	00445949966TRLO0-1
2	31.13	EUR	15:42:56	ISE	00445949968TRLO0-1
72	31.13	EUR	15:42:56	ISE	00445949971TRLO0-1
107	31.12	EUR	15:43:37	ISE	00445950456TRLO0-1
34	31.12	EUR	15:43:37	ISE	00445950458TRLO0-1
20	31.12	EUR	15:43:37	ISE	00445950460TRLO0-1
28	31.12	EUR	15:43:37	ISE	00445950461TRLO0-1
250	31.12	EUR	15:43:37	ISE	00445950465TRLO0-1
9	31.12	EUR	15:43:37	ISE	00445950467TRLO0-1
72	31.12	EUR	15:43:37	ISE	00445950468TRLO0-1
74	31.1	EUR	15:43:44	ISE	00445950666TRLO0-1
75	31.08	EUR	15:43:50	ISE	00445950802TRLO0-1
74	31.07	EUR	15:43:58	ISE	00445950907TRLO0-1
60	31.06	EUR	15:44:13	ISE	00445951086TRLO0-1
64	31.06	EUR	15:44:13	ISE	00445951087TRLO0-1
74	31.06	EUR	15:44:13	ISE	00445951090TRLO0-1
75	31.04	EUR	15:44:19	ISE	00445951205TRLO0-1
70	31.05	EUR	15:44:43	ISE	00445951449TRLO0-1
61	31.05	EUR	15:44:51	ISE	00445951532TRLO0-1
89	31.05	EUR	15:44:52	ISE	00445951556TRLO0-1
51	31.06	EUR	15:45:06	ISE	00445951785TRLO0-1
204	31.06	EUR	15:45:06	ISE	00445951788TRLO0-1
132	31.05	EUR	15:45:23	ISE	00445952030TRLO0-1
164	31.04	EUR	15:46:11	ISE	00445952471TRLO0-1
250	31.04	EUR	15:46:11	ISE	00445952472TRLO0-1
20	31.04	EUR	15:46:11	ISE	00445952473TRLO0-1
207	31.04	EUR	15:46:11	ISE	00445952474TRLO0-1
1	31.03	EUR	15:46:26	ISE	00445952554TRLO0-1
68	31.03	EUR	15:46:26	ISE	00445952555TRLO0-1
103	31.03	EUR	15:46:26	ISE	00445952557TRLO0-1
200	31.01	EUR	15:46:58	ISE	00445952825TRLO0-1
6	31.01	EUR	15:46:58	ISE	00445952826TRLO0-1
63	31.02	EUR	15:47:03	ISE	00445952944TRLO0-1
150	31.01	EUR	15:47:08	ISE	00445953013TRLO0-1
74	31.01	EUR	15:47:13	ISE	00445953073TRLO0-1
135	31.01	EUR	15:47:31	ISE	00445953294TRLO0-1
94	31.01	EUR	15:47:31	ISE	00445953300TRLO0-1
105	31	EUR	15:47:42	ISE	00445953462TRLO0-1
67	30.99	EUR	15:47:44	ISE	00445953484TRLO0-1
22	30.99	EUR	15:47:45	ISE	00445953494TRLO0-1
60	31.01	EUR	15:48:07	ISE	00445953765TRLO0-1
106	31.01	EUR	15:48:09	ISE	00445953804TRLO0-1
83	31.02	EUR	15:48:33	ISE	00445954104TRLO0-1
144	31.02	EUR	15:48:34	ISE	00445954112TRLO0-1
132	31.02	EUR	15:48:37	ISE	00445954168TRLO0-1
268	31.02	EUR	15:49:05	ISE	00445954647TRLO0-1
54	31.02	EUR	15:49:06	ISE	00445954669TRLO0-1
49	31.02	EUR	15:49:06	ISE	00445954673TRLO0-1
86	31	EUR	15:49:23	ISE	00445954971TRLO0-1
40	31	EUR	15:49:23	ISE	00445954974TRLO0-1
69	31	EUR	15:49:26	ISE	00445955060TRLO0-1
60	31	EUR	15:49:43	ISE	00445955274TRLO0-1
180	30.99	EUR	15:49:47	ISE	00445955311TRLO0-1
2	30.99	EUR	15:49:47	ISE	00445955312TRLO0-1
125	30.99	EUR	15:49:54	ISE	00445955401TRLO0-1
69	30.97	EUR	15:50:00	ISE	00445955692TRLO0-1
105	30.97	EUR	15:50:13	ISE	00445955848TRLO0-1
74	30.97	EUR	15:50:20	ISE	00445955901TRLO0-1
73	31.01	EUR	15:50:33	ISE	00445956056TRLO0-1
86	31.01	EUR	15:50:34	ISE	00445956063TRLO0-1
77	31.01	EUR	15:50:36	ISE	00445956077TRLO0-1
14	31.01	EUR	15:50:36	ISE	00445956080TRLO0-1
22	31.01	EUR	15:50:36	ISE	00445956081TRLO0-1
198	31.02	EUR	15:51:04	ISE	00445956276TRLO0-1
67	31.02	EUR	15:51:05	ISE	00445956277TRLO0-1
70	31.02	EUR	15:51:08	ISE	00445956297TRLO0-1
169	31.01	EUR	15:51:10	ISE	00445956312TRLO0-1
133	31.01	EUR	15:51:10	ISE	00445956314TRLO0-1
162	31.01	EUR	15:51:29	ISE	00445956557TRLO0-1
138	31.01	EUR	15:51:29	ISE	00445956559TRLO0-1
340	31.06	EUR	15:52:35	ISE	00445957120TRLO0-1
76	31.06	EUR	15:52:35	ISE	00445957125TRLO0-1
250	31.06	EUR	15:52:35	ISE	00445957146TRLO0-1
84	31.06	EUR	15:52:35	ISE	00445957149TRLO0-1
86	31.06	EUR	15:52:42	ISE	00445957241TRLO0-1
59	31.06	EUR	15:52:46	ISE	00445957283TRLO0-1
311	31.05	EUR	15:52:47	ISE	00445957295TRLO0-1
140	31.04	EUR	15:52:52	ISE	00445957377TRLO0-1
79	31.03	EUR	15:53:00	ISE	00445957477TRLO0-1
33	31.06	EUR	15:53:22	ISE	00445957791TRLO0-1
13	31.06	EUR	15:53:22	ISE	00445957794TRLO0-1
88	31.06	EUR	15:53:23	ISE	00445957807TRLO0-1
50	31.06	EUR	15:53:24	ISE	00445957814TRLO0-1
22	31.06	EUR	15:53:24	ISE	00445957816TRLO0-1
101	31.06	EUR	15:53:36	ISE	00445957923TRLO0-1
71	31.06	EUR	15:53:43	ISE	00445957978TRLO0-1
187	31.08	EUR	15:54:10	ISE	00445958318TRLO0-1
200	31.08	EUR	15:54:10	ISE	00445958319TRLO0-1
11	31.08	EUR	15:54:10	ISE	00445958320TRLO0-1
124	31.08	EUR	15:54:17	ISE	00445958515TRLO0-1
100	31.08	EUR	15:54:18	ISE	00445958530TRLO0-1
59	31.08	EUR	15:54:26	ISE	00445958609TRLO0-1
31	31.09	EUR	15:54:30	ISE	00445958652TRLO0-1
13	31.09	EUR	15:54:30	ISE	00445958653TRLO0-1
70	31.09	EUR	15:54:35	ISE	00445958693TRLO0-1
61	31.09	EUR	15:54:39	ISE	00445958722TRLO0-1
101	31.09	EUR	15:54:42	ISE	00445958789TRLO0-1
299	31.09	EUR	15:54:57	ISE	00445958932TRLO0-1
219	31.08	EUR	15:55:03	ISE	00445959024TRLO0-1
120	31.08	EUR	15:55:03	ISE	00445959027TRLO0-1
224	31.09	EUR	15:55:42	ISE	00445959563TRLO0-1
158	31.09	EUR	15:55:42	ISE	00445959565TRLO0-1
19	31.09	EUR	15:55:42	ISE	00445959566TRLO0-1
27	31.09	EUR	15:55:42	ISE	00445959567TRLO0-1
75	31.09	EUR	15:55:42	ISE	00445959570TRLO0-1
76	31.08	EUR	15:55:49	ISE	00445959636TRLO0-1
75	31.07	EUR	15:55:56	ISE	00445959706TRLO0-1
90	31.06	EUR	15:56:22	ISE	00445960148TRLO0-1
27	31.06	EUR	15:56:23	ISE	00445960161TRLO0-1
63	31.06	EUR	15:56:32	ISE	00445960235TRLO0-1
60	31.06	EUR	15:56:37	ISE	00445960287TRLO0-1
72	31.06	EUR	15:56:38	ISE	00445960308TRLO0-1
170	31.05	EUR	15:56:38	ISE	00445960310TRLO0-1
72	31.05	EUR	15:56:38	ISE	00445960316TRLO0-1
112	31.02	EUR	15:56:49	ISE	00445960479TRLO0-1
238	31.01	EUR	15:57:11	ISE	00445960745TRLO0-1
129	31.01	EUR	15:57:16	ISE	00445960799TRLO0-1
81	31.02	EUR	15:57:56	ISE	00445961243TRLO0-1
207	31.02	EUR	15:57:56	ISE	00445961244TRLO0-1
155	31.01	EUR	15:57:57	ISE	00445961254TRLO0-1
20	31.01	EUR	15:58:47	ISE	00445961729TRLO0-1
155	31.01	EUR	15:58:47	ISE	00445961733TRLO0-1
90	31.01	EUR	15:58:48	ISE	00445961781TRLO0-1
64	31.01	EUR	15:58:48	ISE	00445961784TRLO0-1
64	31.01	EUR	15:58:48	ISE	00445961790TRLO0-1
65	31.01	EUR	15:58:49	ISE	00445961834TRLO0-1
63	31.01	EUR	15:58:53	ISE	00445961911TRLO0-1
67	31.01	EUR	15:58:57	ISE	00445962012TRLO0-1
97	31	EUR	15:59:00	ISE	00445962037TRLO0-1
140	31	EUR	15:59:00	ISE	00445962039TRLO0-1
1	31	EUR	15:59:00	ISE	00445962041TRLO0-1
128	30.99	EUR	15:59:14	ISE	00445962254TRLO0-1
88	30.99	EUR	15:59:15	ISE	00445962298TRLO0-1
126	31	EUR	15:59:44	ISE	00445962732TRLO0-1
133	31	EUR	15:59:44	ISE	00445962743TRLO0-1
210	30.99	EUR	16:00:01	ISE	00445963083TRLO0-1
123	30.99	EUR	16:00:01	ISE	00445963092TRLO0-1
176	30.99	EUR	16:00:52	ISE	00445963722TRLO0-1
140	30.99	EUR	16:00:52	ISE	00445963727TRLO0-1
60	30.99	EUR	16:00:56	ISE	00445963774TRLO0-1
14	30.99	EUR	16:00:56	ISE	00445963775TRLO0-1
73	30.98	EUR	16:01:00	ISE	00445963838TRLO0-1
91	30.98	EUR	16:01:00	ISE	00445963840TRLO0-1
10	30.98	EUR	16:01:00	ISE	00445963841TRLO0-1
32	30.98	EUR	16:01:00	ISE	00445963842TRLO0-1
59	30.98	EUR	16:01:00	ISE	00445963843TRLO0-1
55	30.97	EUR	16:01:07	ISE	00445963882TRLO0-1
20	30.97	EUR	16:01:07	ISE	00445963884TRLO0-1
96	30.97	EUR	16:01:26	ISE	00445964145TRLO0-1
85	30.97	EUR	16:01:27	ISE	00445964156TRLO0-1
25	30.97	EUR	16:01:28	ISE	00445964171TRLO0-1
20	30.97	EUR	16:01:28	ISE	00445964176TRLO0-1
83	30.97	EUR	16:01:36	ISE	00445964342TRLO0-1
97	30.97	EUR	16:01:36	ISE	00445964353TRLO0-1
70	30.98	EUR	16:01:51	ISE	00445964498TRLO0-1
108	30.97	EUR	16:01:53	ISE	00445964551TRLO0-1
74	30.96	EUR	16:02:01	ISE	00445964654TRLO0-1
72	30.95	EUR	16:02:08	ISE	00445964733TRLO0-1
75	30.95	EUR	16:02:20	ISE	00445964840TRLO0-1
104	30.95	EUR	16:02:20	ISE	00445964841TRLO0-1
103	30.94	EUR	16:02:39	ISE	00445965013TRLO0-1
136	30.94	EUR	16:02:39	ISE	00445965043TRLO0-1
58	30.94	EUR	16:02:50	ISE	00445965239TRLO0-1
89	30.94	EUR	16:02:53	ISE	00445965274TRLO0-1
69	30.93	EUR	16:02:57	ISE	00445965384TRLO0-1
59	30.93	EUR	16:03:00	ISE	00445965437TRLO0-1
85	30.93	EUR	16:03:12	ISE	00445965605TRLO0-1
140	30.93	EUR	16:03:12	ISE	00445965610TRLO0-1
136	30.93	EUR	16:03:12	ISE	00445965611TRLO0-1
79	30.93	EUR	16:03:20	ISE	00445965725TRLO0-1
35	30.93	EUR	16:03:21	ISE	00445965727TRLO0-1
230	30.93	EUR	16:03:38	ISE	00445966004TRLO0-1
20	30.93	EUR	16:03:38	ISE	00445966024TRLO0-1
149	30.92	EUR	16:03:43	ISE	00445966112TRLO0-1
99	30.92	EUR	16:03:44	ISE	00445966152TRLO0-1
66	30.92	EUR	16:03:58	ISE	00445966541TRLO0-1
230	30.9	EUR	16:04:00	ISE	00445966556TRLO0-1
60	30.9	EUR	16:04:08	ISE	00445966673TRLO0-1
106	30.9	EUR	16:04:13	ISE	00445966753TRLO0-1
72	30.9	EUR	16:04:16	ISE	00445966779TRLO0-1
200	30.91	EUR	16:04:26	ISE	00445966869TRLO0-1
2	30.91	EUR	16:04:26	ISE	00445966870TRLO0-1
68	30.91	EUR	16:04:30	ISE	00445966910TRLO0-1
63	30.91	EUR	16:04:32	ISE	00445966933TRLO0-1
335	30.91	EUR	16:04:51	ISE	00445967212TRLO0-1
5	30.91	EUR	16:04:51	ISE	00445967213TRLO0-1
76	30.91	EUR	16:04:55	ISE	00445967261TRLO0-1
63	30.91	EUR	16:04:57	ISE	00445967276TRLO0-1
66	30.91	EUR	16:04:59	ISE	00445967311TRLO0-1
40	30.91	EUR	16:05:00	ISE	00445967334TRLO0-1
5	30.9	EUR	16:05:25	ISE	00445967726TRLO0-1
42	30.9	EUR	16:05:25	ISE	00445967727TRLO0-1
192	30.9	EUR	16:05:25	ISE	00445967728TRLO0-1
210	30.9	EUR	16:05:25	ISE	00445967729TRLO0-1
137	30.9	EUR	16:05:35	ISE	00445967938TRLO0-1
204	30.91	EUR	16:06:40	ISE	00445968865TRLO0-1
250	30.91	EUR	16:06:40	ISE	00445968866TRLO0-1
210	30.92	EUR	16:06:54	ISE	00445969047TRLO0-1
250	30.92	EUR	16:07:07	ISE	00445969245TRLO0-1
5	30.92	EUR	16:07:07	ISE	00445969247TRLO0-1
245	30.92	EUR	16:07:07	ISE	00445969271TRLO0-1
116	30.92	EUR	16:07:08	ISE	00445969287TRLO0-1
217	30.93	EUR	16:07:25	ISE	00445969505TRLO0-1
29	30.93	EUR	16:07:25	ISE	00445969516TRLO0-1
8	30.93	EUR	16:07:25	ISE	00445969517TRLO0-1
210	30.96	EUR	16:08:51	ISE	00445970844TRLO0-1
8	30.96	EUR	16:08:51	ISE	00445970846TRLO0-1
363	30.96	EUR	16:08:51	ISE	00445970847TRLO0-1
94	30.96	EUR	16:08:51	ISE	00445970848TRLO0-1
50	30.98	EUR	16:08:54	ISE	00445970890TRLO0-1
250	30.98	EUR	16:08:54	ISE	00445970891TRLO0-1
250	30.98	EUR	16:08:55	ISE	00445970901TRLO0-1
67	30.98	EUR	16:08:55	ISE	00445970902TRLO0-1
58	30.98	EUR	16:08:58	ISE	00445970964TRLO0-1
67	30.98	EUR	16:09:02	ISE	00445971013TRLO0-1
524	31	EUR	16:09:36	ISE	00445971644TRLO0-1
183	31	EUR	16:09:41	ISE	00445971746TRLO0-1
86	31	EUR	16:09:41	ISE	00445971749TRLO0-1
191	30.99	EUR	16:10:04	ISE	00445972048TRLO0-1
65	30.99	EUR	16:10:07	ISE	00445972106TRLO0-1
28	30.99	EUR	16:10:11	ISE	00445972148TRLO0-1
41	30.99	EUR	16:10:11	ISE	00445972149TRLO0-1
72	30.99	EUR	16:10:15	ISE	00445972180TRLO0-1
157	30.98	EUR	16:10:19	ISE	00445972206TRLO0-1
64	30.98	EUR	16:10:25	ISE	00445972278TRLO0-1
116	30.97	EUR	16:10:26	ISE	00445972294TRLO0-1
141	30.96	EUR	16:10:40	ISE	00445972557TRLO0-1
190	30.96	EUR	16:10:52	ISE	00445972805TRLO0-1
47	30.98	EUR	16:11:00	ISE	00445972915TRLO0-1
82	30.98	EUR	16:11:01	ISE	00445972932TRLO0-1
30	30.98	EUR	16:11:02	ISE	00445972973TRLO0-1
8	30.98	EUR	16:11:03	ISE	00445973012TRLO0-1
69	30.98	EUR	16:11:08	ISE	00445973099TRLO0-1
62	30.98	EUR	16:11:10	ISE	00445973112TRLO0-1
70	30.98	EUR	16:11:16	ISE	00445973243TRLO0-1
42	30.97	EUR	16:11:21	ISE	00445973300TRLO0-1
137	30.99	EUR	16:11:36	ISE	00445973473TRLO0-1
42	30.99	EUR	16:11:36	ISE	00445973474TRLO0-1
275	30.99	EUR	16:11:46	ISE	00445973576TRLO0-1
9	30.99	EUR	16:11:46	ISE	00445973577TRLO0-1
169	30.99	EUR	16:11:55	ISE	00445973687TRLO0-1
75	30.99	EUR	16:11:58	ISE	00445973733TRLO0-1
36	30.99	EUR	16:12:03	ISE	00445973777TRLO0-1
37	30.99	EUR	16:12:03	ISE	00445973779TRLO0-1
69	30.99	EUR	16:12:07	ISE	00445973829TRLO0-1
161	30.98	EUR	16:12:08	ISE	00445973853TRLO0-1
117	30.97	EUR	16:12:17	ISE	00445973975TRLO0-1
282	30.97	EUR	16:13:33	ISE	00445975093TRLO0-1
250	30.97	EUR	16:13:33	ISE	00445975094TRLO0-1
247	30.96	EUR	16:14:00	ISE	00445975421TRLO0-1
200	30.96	EUR	16:14:00	ISE	00445975452TRLO0-1
211	30.96	EUR	16:14:00	ISE	00445975457TRLO0-1
273	30.96	EUR	16:14:08	ISE	00445975628TRLO0-1
250	30.96	EUR	16:14:08	ISE	00445975629TRLO0-1
131	30.96	EUR	16:14:08	ISE	00445975630TRLO0-1
135	30.95	EUR	16:14:12	ISE	00445975668TRLO0-1
72	30.95	EUR	16:14:19	ISE	00445975782TRLO0-1
143	30.95	EUR	16:14:26	ISE	00445975898TRLO0-1
104	30.95	EUR	16:14:27	ISE	00445975904TRLO0-1
465	30.95	EUR	16:15:35	ISE	00445977011TRLO0-1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSCKDDDABDDPKK

Related Shares:

FTSE 100 Latest

Value8,415.25

Change7.81