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

22nd Nov 2019 07:00

RNS Number : 2851U

CRH PLC

22 November 2019

22nd November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 21st November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			181,000
Highest price paid per share:			€33.27
Lowest price paid per share:			€32.97
Volume weighted average price paid:			€33.1154

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 52,862,115 of its ordinary shares in treasury which represents 6.26% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,528,223 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 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	33.1154	181,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
199	33.19	EUR	08:01:00	ISE	00454102088TRLO0-1
94	33.19	EUR	08:01:00	ISE	00454102089TRLO0-1
202	33.19	EUR	08:01:00	ISE	00454102114TRLO0-1
6	33.19	EUR	08:01:00	ISE	00454102117TRLO0-1
181	33.19	EUR	08:01:00	ISE	00454102120TRLO0-1
74	33.17	EUR	08:01:00	ISE	00454102163TRLO0-1
237	33.18	EUR	08:01:02	ISE	00454102334TRLO0-1
162	33.17	EUR	08:01:02	ISE	00454102378TRLO0-1
8	33.17	EUR	08:01:02	ISE	00454102379TRLO0-1
205	33.16	EUR	08:01:04	ISE	00454102567TRLO0-1
250	33.12	EUR	08:02:02	ISE	00454103130TRLO0-1
7	33.12	EUR	08:02:02	ISE	00454103131TRLO0-1
135	33.13	EUR	08:02:03	ISE	00454103220TRLO0-1
92	33.13	EUR	08:02:03	ISE	00454103221TRLO0-1
311	33.15	EUR	08:02:05	ISE	00454103442TRLO0-1
94	33.15	EUR	08:02:05	ISE	00454103443TRLO0-1
65	33.15	EUR	08:02:05	ISE	00454103458TRLO0-1
11	33.16	EUR	08:03:01	ISE	00454103586TRLO0-1
24	33.16	EUR	08:03:01	ISE	00454103587TRLO0-1
140	33.15	EUR	08:03:01	ISE	00454103594TRLO0-1
124	33.14	EUR	08:03:03	ISE	00454103716TRLO0-1
281	33.14	EUR	08:03:03	ISE	00454103717TRLO0-1
22	33.16	EUR	08:04:04	ISE	00454104300TRLO0-1
83	33.16	EUR	08:04:04	ISE	00454104301TRLO0-1
249	33.14	EUR	08:04:04	ISE	00454104339TRLO0-1
201	33.14	EUR	08:04:04	ISE	00454104340TRLO0-1
130	33.16	EUR	08:05:02	ISE	00454104951TRLO0-1
206	33.16	EUR	08:05:02	ISE	00454104952TRLO0-1
235	33.16	EUR	08:05:02	ISE	00454104953TRLO0-1
200	33.16	EUR	08:05:02	ISE	00454104955TRLO0-1
35	33.15	EUR	08:05:02	ISE	00454105066TRLO0-1
40	33.15	EUR	08:05:02	ISE	00454105067TRLO0-1
102	33.15	EUR	08:05:02	ISE	00454105068TRLO0-1
160	33.14	EUR	08:05:03	ISE	00454105164TRLO0-1
100	33.15	EUR	08:05:03	ISE	00454105166TRLO0-1
659	33.15	EUR	08:06:01	ISE	00454105713TRLO0-1
86	33.15	EUR	08:06:01	ISE	00454105714TRLO0-1
257	33.15	EUR	08:06:02	ISE	00454106003TRLO0-1
64	33.12	EUR	08:06:03	ISE	00454106023TRLO0-1
68	33.1	EUR	08:06:04	ISE	00454106167TRLO0-1
60	33.1	EUR	08:06:04	ISE	00454106169TRLO0-1
64	33.1	EUR	08:06:04	ISE	00454106183TRLO0-1
215	33.11	EUR	08:07:01	ISE	00454106586TRLO0-1
135	33.11	EUR	08:07:01	ISE	00454106588TRLO0-1
64	33.1	EUR	08:07:02	ISE	00454106620TRLO0-1
30	33.06	EUR	08:07:03	ISE	00454106733TRLO0-1
129	33.06	EUR	08:07:04	ISE	00454106847TRLO0-1
55	33.06	EUR	08:07:04	ISE	00454106848TRLO0-1
117	33.05	EUR	08:07:05	ISE	00454106971TRLO0-1
64	33.04	EUR	08:08:00	ISE	00454107083TRLO0-1
210	33.09	EUR	08:09:02	ISE	00454107935TRLO0-1
332	33.09	EUR	08:09:02	ISE	00454107936TRLO0-1
26	33.09	EUR	08:09:02	ISE	00454107937TRLO0-1
184	33.09	EUR	08:09:02	ISE	00454107938TRLO0-1
178	33.1	EUR	08:09:04	ISE	00454108144TRLO0-1
50	33.1	EUR	08:09:04	ISE	00454108146TRLO0-1
74	33.1	EUR	08:09:04	ISE	00454108150TRLO0-1
66	33.1	EUR	08:09:04	ISE	00454108151TRLO0-1
336	33.12	EUR	08:11:03	ISE	00454109414TRLO0-1
276	33.12	EUR	08:11:03	ISE	00454109424TRLO0-1
267	33.11	EUR	08:11:04	ISE	00454109530TRLO0-1
146	33.11	EUR	08:11:04	ISE	00454109532TRLO0-1
212	33.08	EUR	08:12:03	ISE	00454109858TRLO0-1
110	33.08	EUR	08:12:03	ISE	00454109863TRLO0-1
62	33.07	EUR	08:12:03	ISE	00454109903TRLO0-1
220	33.08	EUR	08:13:00	ISE	00454110090TRLO0-1
105	33.11	EUR	08:14:00	ISE	00454110389TRLO0-1
253	33.11	EUR	08:14:03	ISE	00454110603TRLO0-1
200	33.11	EUR	08:14:04	ISE	00454110687TRLO0-1
118	33.1	EUR	08:14:05	ISE	00454110723TRLO0-1
220	33.08	EUR	08:15:00	ISE	00454110879TRLO0-1
203	33.08	EUR	08:15:00	ISE	00454110891TRLO0-1
657	33.06	EUR	08:15:02	ISE	00454111110TRLO0-1
65	33.06	EUR	08:15:02	ISE	00454111113TRLO0-1
148	33.06	EUR	08:15:02	ISE	00454111114TRLO0-1
509	33.06	EUR	08:15:02	ISE	00454111115TRLO0-1
657	33.06	EUR	08:15:02	ISE	00454111116TRLO0-1
529	33.06	EUR	08:15:02	ISE	00454111118TRLO0-1
101	33.06	EUR	08:17:04	ISE	00454114812TRLO0-1
98	33.07	EUR	08:18:00	ISE	00454115059TRLO0-1
197	33.07	EUR	08:18:00	ISE	00454115064TRLO0-1
72	33.07	EUR	08:18:00	ISE	00454115112TRLO0-1
187	33.07	EUR	08:18:03	ISE	00454115322TRLO0-1
456	33.06	EUR	08:19:00	ISE	00454115744TRLO0-1
250	33.06	EUR	08:19:00	ISE	00454115746TRLO0-1
84	33.06	EUR	08:19:00	ISE	00454115748TRLO0-1
325	33.04	EUR	08:19:03	ISE	00454116057TRLO0-1
77	33.04	EUR	08:20:01	ISE	00454116665TRLO0-1
223	33.04	EUR	08:20:01	ISE	00454116667TRLO0-1
200	33.04	EUR	08:20:01	ISE	00454116669TRLO0-1
95	33.05	EUR	08:20:02	ISE	00454116817TRLO0-1
194	33.06	EUR	08:21:02	ISE	00454117456TRLO0-1
136	33.06	EUR	08:21:02	ISE	00454117457TRLO0-1
250	33.06	EUR	08:21:02	ISE	00454117458TRLO0-1
102	33.06	EUR	08:21:02	ISE	00454117459TRLO0-1
69	33.05	EUR	08:21:03	ISE	00454117554TRLO0-1
99	33.05	EUR	08:21:03	ISE	00454117557TRLO0-1
202	33.05	EUR	08:21:03	ISE	00454117559TRLO0-1
200	33.04	EUR	08:22:01	ISE	00454117898TRLO0-1
177	33.04	EUR	08:22:01	ISE	00454117899TRLO0-1
487	33.04	EUR	08:22:01	ISE	00454117901TRLO0-1
321	33.06	EUR	08:23:05	ISE	00454118752TRLO0-1
332	33.06	EUR	08:23:05	ISE	00454118753TRLO0-1
17	33.06	EUR	08:23:05	ISE	00454118755TRLO0-1
46	33.06	EUR	08:24:03	ISE	00454119201TRLO0-1
129	33.08	EUR	08:25:00	ISE	00454119463TRLO0-1
200	33.08	EUR	08:25:00	ISE	00454119465TRLO0-1
200	33.08	EUR	08:25:00	ISE	00454119466TRLO0-1
52	33.08	EUR	08:25:00	ISE	00454119467TRLO0-1
167	33.07	EUR	08:25:00	ISE	00454119468TRLO0-1
279	33.07	EUR	08:25:00	ISE	00454119469TRLO0-1
448	33.07	EUR	08:25:00	ISE	00454119470TRLO0-1
448	33.07	EUR	08:25:00	ISE	00454119472TRLO0-1
61	33.06	EUR	08:25:01	ISE	00454119592TRLO0-1
66	33.04	EUR	08:25:02	ISE	00454119712TRLO0-1
255	33.03	EUR	08:25:05	ISE	00454120011TRLO0-1
99	33.03	EUR	08:25:05	ISE	00454120017TRLO0-1
66	33.02	EUR	08:26:00	ISE	00454120105TRLO0-1
49	33.06	EUR	08:28:01	ISE	00454121176TRLO0-1
20	33.06	EUR	08:28:01	ISE	00454121177TRLO0-1
401	33.06	EUR	08:28:01	ISE	00454121178TRLO0-1
200	33.06	EUR	08:28:01	ISE	00454121179TRLO0-1
200	33.05	EUR	08:29:01	ISE	00454121572TRLO0-1
266	33.05	EUR	08:29:01	ISE	00454121575TRLO0-1
250	33.05	EUR	08:29:01	ISE	00454121577TRLO0-1
197	33.04	EUR	08:30:01	ISE	00454122392TRLO0-1
532	33.04	EUR	08:31:00	ISE	00454124151TRLO0-1
152	33.04	EUR	08:31:00	ISE	00454124152TRLO0-1
200	33.04	EUR	08:31:00	ISE	00454124153TRLO0-1
200	33.03	EUR	08:31:00	ISE	00454124208TRLO0-1
18	33.03	EUR	08:31:00	ISE	00454124209TRLO0-1
3	33.02	EUR	08:31:05	ISE	00454125361TRLO0-1
192	33.02	EUR	08:31:05	ISE	00454125372TRLO0-1
200	33.02	EUR	08:31:05	ISE	00454125415TRLO0-1
65	33.02	EUR	08:31:05	ISE	00454125419TRLO0-1
195	33.02	EUR	08:32:03	ISE	00454126057TRLO0-1
8	33.02	EUR	08:32:03	ISE	00454126058TRLO0-1
149	33.02	EUR	08:32:04	ISE	00454126063TRLO0-1
66	33.02	EUR	08:32:04	ISE	00454126065TRLO0-1
89	33.02	EUR	08:32:04	ISE	00454126124TRLO0-1
85	33.02	EUR	08:32:04	ISE	00454126128TRLO0-1
86	33.02	EUR	08:32:04	ISE	00454126141TRLO0-1
105	33.02	EUR	08:32:05	ISE	00454126153TRLO0-1
74	33.02	EUR	08:32:05	ISE	00454126157TRLO0-1
232	33.01	EUR	08:33:00	ISE	00454126401TRLO0-1
18	33.01	EUR	08:33:00	ISE	00454126404TRLO0-1
167	33.01	EUR	08:33:00	ISE	00454126406TRLO0-1
116	33	EUR	08:33:00	ISE	00454126476TRLO0-1
115	33.01	EUR	08:34:00	ISE	00454127038TRLO0-1
49	33.03	EUR	08:35:00	ISE	00454127803TRLO0-1
167	33.03	EUR	08:35:00	ISE	00454127804TRLO0-1
83	33.03	EUR	08:35:00	ISE	00454127806TRLO0-1
200	33.03	EUR	08:35:00	ISE	00454127807TRLO0-1
217	33.03	EUR	08:35:00	ISE	00454127808TRLO0-1
819	33.02	EUR	08:35:01	ISE	00454128053TRLO0-1
440	33.02	EUR	08:35:01	ISE	00454128054TRLO0-1
150	33.02	EUR	08:35:01	ISE	00454128055TRLO0-1
150	33.02	EUR	08:37:02	ISE	00454129178TRLO0-1
328	33.02	EUR	08:37:02	ISE	00454129180TRLO0-1
627	33.01	EUR	08:37:04	ISE	00454129441TRLO0-1
236	33.01	EUR	08:37:04	ISE	00454129443TRLO0-1
250	33.01	EUR	08:37:04	ISE	00454129444TRLO0-1
200	33.01	EUR	08:37:04	ISE	00454129445TRLO0-1
25	33.01	EUR	08:37:04	ISE	00454129446TRLO0-1
411	33	EUR	08:38:00	ISE	00454129727TRLO0-1
137	33	EUR	08:38:00	ISE	00454129730TRLO0-1
527	33	EUR	08:38:00	ISE	00454129732TRLO0-1
260	33	EUR	08:38:00	ISE	00454129733TRLO0-1
186	33	EUR	08:38:00	ISE	00454129734TRLO0-1
66	33.02	EUR	08:40:00	ISE	00454130843TRLO0-1
378	33.04	EUR	08:40:05	ISE	00454131367TRLO0-1
105	33.04	EUR	08:40:05	ISE	00454131368TRLO0-1
49	33.03	EUR	08:41:00	ISE	00454131405TRLO0-1
62	33.03	EUR	08:41:00	ISE	00454131406TRLO0-1
12	33.07	EUR	08:41:01	ISE	00454131518TRLO0-1
108	33.07	EUR	08:41:01	ISE	00454131519TRLO0-1
66	33.07	EUR	08:41:01	ISE	00454131520TRLO0-1
13	33.07	EUR	08:42:03	ISE	00454132099TRLO0-1
138	33.07	EUR	08:42:04	ISE	00454132147TRLO0-1
228	33.07	EUR	08:42:04	ISE	00454132148TRLO0-1
85	33.07	EUR	08:42:04	ISE	00454132149TRLO0-1
200	33.07	EUR	08:42:04	ISE	00454132150TRLO0-1
129	33.08	EUR	08:43:03	ISE	00454132582TRLO0-1
2	33.08	EUR	08:43:03	ISE	00454132583TRLO0-1
129	33.08	EUR	08:43:03	ISE	00454132604TRLO0-1
1	33.08	EUR	08:43:03	ISE	00454132605TRLO0-1
105	33.08	EUR	08:43:03	ISE	00454132608TRLO0-1
180	33.08	EUR	08:43:03	ISE	00454132615TRLO0-1
187	33.07	EUR	08:44:00	ISE	00454132833TRLO0-1
254	33.06	EUR	08:44:02	ISE	00454132992TRLO0-1
248	33.06	EUR	08:44:02	ISE	00454132993TRLO0-1
62	33.08	EUR	08:44:04	ISE	00454133128TRLO0-1
14	33.08	EUR	08:44:04	ISE	00454133132TRLO0-1
25	33.08	EUR	08:44:05	ISE	00454133147TRLO0-1
208	33.08	EUR	08:45:00	ISE	00454133223TRLO0-1
200	33.08	EUR	08:45:00	ISE	00454133224TRLO0-1
173	33.12	EUR	08:46:04	ISE	00454136551TRLO0-1
509	33.11	EUR	08:47:03	ISE	00454137130TRLO0-1
98	33.11	EUR	08:47:03	ISE	00454137132TRLO0-1
63	33.1	EUR	08:47:03	ISE	00454137186TRLO0-1
242	33.08	EUR	08:48:03	ISE	00454137655TRLO0-1
55	33.08	EUR	08:48:05	ISE	00454137847TRLO0-1
1	33.08	EUR	08:48:05	ISE	00454137851TRLO0-1
102	33.08	EUR	08:49:04	ISE	00454138259TRLO0-1
250	33.08	EUR	08:49:05	ISE	00454138260TRLO0-1
45	33.08	EUR	08:49:05	ISE	00454138261TRLO0-1
205	33.08	EUR	08:49:05	ISE	00454138262TRLO0-1
205	33.1	EUR	08:50:03	ISE	00454138555TRLO0-1
291	33.1	EUR	08:50:03	ISE	00454138560TRLO0-1
63	33.1	EUR	08:50:04	ISE	00454138593TRLO0-1
65	33.1	EUR	08:50:05	ISE	00454138653TRLO0-1
177	33.1	EUR	08:51:01	ISE	00454138881TRLO0-1
103	33.09	EUR	08:51:02	ISE	00454138949TRLO0-1
250	33.09	EUR	08:53:01	ISE	00454139846TRLO0-1
200	33.09	EUR	08:53:01	ISE	00454139850TRLO0-1
129	33.1	EUR	08:53:03	ISE	00454140078TRLO0-1
3	33.1	EUR	08:53:03	ISE	00454140080TRLO0-1
295	33.11	EUR	08:53:04	ISE	00454140326TRLO0-1
230	33.11	EUR	08:53:04	ISE	00454140327TRLO0-1
193	33.12	EUR	08:54:02	ISE	00454140638TRLO0-1
136	33.12	EUR	08:54:02	ISE	00454140658TRLO0-1
129	33.11	EUR	08:54:03	ISE	00454140864TRLO0-1
61	33.12	EUR	08:55:03	ISE	00454141269TRLO0-1
14	33.12	EUR	08:55:05	ISE	00454141428TRLO0-1
379	33.1	EUR	08:56:02	ISE	00454141655TRLO0-1
200	33.1	EUR	08:56:02	ISE	00454141656TRLO0-1
47	33.1	EUR	08:56:02	ISE	00454141657TRLO0-1
121	33.1	EUR	08:56:05	ISE	00454141823TRLO0-1
171	33.12	EUR	08:59:01	ISE	00454142728TRLO0-1
200	33.12	EUR	08:59:01	ISE	00454142729TRLO0-1
502	33.12	EUR	09:00:00	ISE	00454143073TRLO0-1
92	33.11	EUR	09:01:00	ISE	00454145281TRLO0-1
200	33.11	EUR	09:01:00	ISE	00454145282TRLO0-1
129	33.12	EUR	09:01:01	ISE	00454145533TRLO0-1
3	33.12	EUR	09:01:01	ISE	00454145536TRLO0-1
129	33.12	EUR	09:01:01	ISE	00454145560TRLO0-1
3	33.12	EUR	09:01:01	ISE	00454145564TRLO0-1
654	33.14	EUR	09:02:04	ISE	00454146682TRLO0-1
258	33.14	EUR	09:02:05	ISE	00454146783TRLO0-1
110	33.14	EUR	09:03:00	ISE	00454146839TRLO0-1
60	33.14	EUR	09:03:00	ISE	00454146841TRLO0-1
200	33.13	EUR	09:03:01	ISE	00454147025TRLO0-1
67	33.13	EUR	09:03:02	ISE	00454147117TRLO0-1
117	33.14	EUR	09:04:03	ISE	00454148647TRLO0-1
5	33.14	EUR	09:04:03	ISE	00454148661TRLO0-1
78	33.14	EUR	09:04:05	ISE	00454149002TRLO0-1
51	33.14	EUR	09:04:05	ISE	00454149003TRLO0-1
129	33.14	EUR	09:04:05	ISE	00454149021TRLO0-1
3	33.14	EUR	09:04:05	ISE	00454149022TRLO0-1
129	33.14	EUR	09:04:05	ISE	00454149031TRLO0-1
129	33.14	EUR	09:05:00	ISE	00454149164TRLO0-1
111	33.14	EUR	09:05:00	ISE	00454149168TRLO0-1
488	33.13	EUR	09:05:01	ISE	00454149288TRLO0-1
45	33.13	EUR	09:05:04	ISE	00454149733TRLO0-1
11	33.13	EUR	09:05:05	ISE	00454149742TRLO0-1
142	33.12	EUR	09:06:00	ISE	00454149830TRLO0-1
166	33.12	EUR	09:06:01	ISE	00454149928TRLO0-1
137	33.12	EUR	09:06:01	ISE	00454149929TRLO0-1
68	33.12	EUR	09:06:01	ISE	00454149930TRLO0-1
64	33.11	EUR	09:08:00	ISE	00454151178TRLO0-1
250	33.12	EUR	09:09:04	ISE	00454151949TRLO0-1
200	33.12	EUR	09:09:04	ISE	00454151950TRLO0-1
178	33.12	EUR	09:09:04	ISE	00454151951TRLO0-1
101	33.12	EUR	09:10:03	ISE	00454152521TRLO0-1
28	33.12	EUR	09:10:03	ISE	00454152531TRLO0-1
65	33.12	EUR	09:10:03	ISE	00454152532TRLO0-1
3	33.12	EUR	09:10:03	ISE	00454152533TRLO0-1
379	33.11	EUR	09:10:05	ISE	00454152718TRLO0-1
48	33.12	EUR	09:11:00	ISE	00454152809TRLO0-1
3	33.12	EUR	09:11:00	ISE	00454152847TRLO0-1
14	33.12	EUR	09:11:00	ISE	00454152848TRLO0-1
5	33.12	EUR	09:11:00	ISE	00454152870TRLO0-1
388	33.12	EUR	09:12:02	ISE	00454153573TRLO0-1
427	33.12	EUR	09:12:02	ISE	00454153576TRLO0-1
71	33.11	EUR	09:13:01	ISE	00454154165TRLO0-1
148	33.1	EUR	09:13:03	ISE	00454154320TRLO0-1
74	33.1	EUR	09:13:03	ISE	00454154321TRLO0-1
92	33.1	EUR	09:13:05	ISE	00454154461TRLO0-1
200	33.12	EUR	09:14:04	ISE	00454155253TRLO0-1
111	33.12	EUR	09:14:04	ISE	00454155255TRLO0-1
120	33.12	EUR	09:14:05	ISE	00454155466TRLO0-1
136	33.12	EUR	09:14:05	ISE	00454155482TRLO0-1
2	33.12	EUR	09:14:05	ISE	00454155487TRLO0-1
119	33.1	EUR	09:16:00	ISE	00454157268TRLO0-1
58	33.09	EUR	09:16:00	ISE	00454157375TRLO0-1
83	33.09	EUR	09:16:02	ISE	00454157846TRLO0-1
336	33.08	EUR	09:17:03	ISE	00454158763TRLO0-1
66	33.08	EUR	09:17:03	ISE	00454158764TRLO0-1
62	33.07	EUR	09:17:05	ISE	00454159126TRLO0-1
167	33.06	EUR	09:19:02	ISE	00454160289TRLO0-1
250	33.06	EUR	09:20:04	ISE	00454161566TRLO0-1
116	33.06	EUR	09:20:04	ISE	00454161623TRLO0-1
204	33.06	EUR	09:20:05	ISE	00454161701TRLO0-1
322	33.05	EUR	09:21:00	ISE	00454161804TRLO0-1
63	33.03	EUR	09:21:01	ISE	00454161864TRLO0-1
1	33.03	EUR	09:21:01	ISE	00454161865TRLO0-1
189	33.01	EUR	09:22:00	ISE	00454162468TRLO0-1
74	33.01	EUR	09:22:00	ISE	00454162471TRLO0-1
63	33.01	EUR	09:22:00	ISE	00454162680TRLO0-1
108	33.03	EUR	09:24:01	ISE	00454163865TRLO0-1
522	33.03	EUR	09:25:00	ISE	00454164198TRLO0-1
501	33.03	EUR	09:26:01	ISE	00454164746TRLO0-1
107	33.03	EUR	09:26:01	ISE	00454164748TRLO0-1
113	33.02	EUR	09:26:04	ISE	00454164916TRLO0-1
112	33.01	EUR	09:27:00	ISE	00454165136TRLO0-1
152	33.01	EUR	09:30:02	ISE	00454167208TRLO0-1
67	33.01	EUR	09:30:02	ISE	00454167241TRLO0-1
68	33.01	EUR	09:30:03	ISE	00454167332TRLO0-1
250	33	EUR	09:30:03	ISE	00454167369TRLO0-1
268	33	EUR	09:31:00	ISE	00454168300TRLO0-1
250	33	EUR	09:31:02	ISE	00454168612TRLO0-1
207	33	EUR	09:31:02	ISE	00454168613TRLO0-1
136	32.99	EUR	09:32:05	ISE	00454170577TRLO0-1
165	32.98	EUR	09:32:05	ISE	00454170633TRLO0-1
74	32.97	EUR	09:33:00	ISE	00454170943TRLO0-1
137	32.97	EUR	09:33:00	ISE	00454170947TRLO0-1
195	32.98	EUR	09:34:00	ISE	00454171811TRLO0-1
110	32.98	EUR	09:34:00	ISE	00454171812TRLO0-1
107	32.98	EUR	09:34:02	ISE	00454171930TRLO0-1
151	32.98	EUR	09:34:02	ISE	00454171934TRLO0-1
4	32.98	EUR	09:34:02	ISE	00454171935TRLO0-1
134	32.99	EUR	09:35:00	ISE	00454172639TRLO0-1
233	32.99	EUR	09:35:05	ISE	00454172976TRLO0-1
151	33	EUR	09:36:01	ISE	00454173325TRLO0-1
120	32.99	EUR	09:36:02	ISE	00454173440TRLO0-1
95	32.99	EUR	09:36:02	ISE	00454173517TRLO0-1
250	33	EUR	09:39:00	ISE	00454174937TRLO0-1
837	33.03	EUR	09:41:04	ISE	00454176309TRLO0-1
250	33.03	EUR	09:41:04	ISE	00454176317TRLO0-1
470	33.03	EUR	09:41:04	ISE	00454176319TRLO0-1
185	33.03	EUR	09:41:04	ISE	00454176320TRLO0-1
574	33.03	EUR	09:43:01	ISE	00454177302TRLO0-1
201	33.03	EUR	09:43:01	ISE	00454177303TRLO0-1
65	33.02	EUR	09:43:02	ISE	00454177420TRLO0-1
129	33.01	EUR	09:43:04	ISE	00454177556TRLO0-1
306	33.02	EUR	09:45:00	ISE	00454178463TRLO0-1
112	33.02	EUR	09:45:00	ISE	00454178464TRLO0-1
138	33.02	EUR	09:46:01	ISE	00454180409TRLO0-1
437	33	EUR	09:47:01	ISE	00454181596TRLO0-1
361	33	EUR	09:47:04	ISE	00454182089TRLO0-1
184	33	EUR	09:47:04	ISE	00454182108TRLO0-1
144	33	EUR	09:48:00	ISE	00454182306TRLO0-1
103	32.99	EUR	09:48:00	ISE	00454182470TRLO0-1
135	32.99	EUR	09:48:04	ISE	00454182880TRLO0-1
108	32.99	EUR	09:48:05	ISE	00454182955TRLO0-1
69	32.98	EUR	09:49:00	ISE	00454183150TRLO0-1
128	32.98	EUR	09:49:01	ISE	00454183331TRLO0-1
442	32.99	EUR	09:51:01	ISE	00454184440TRLO0-1
437	32.99	EUR	09:51:02	ISE	00454184599TRLO0-1
302	32.99	EUR	09:52:00	ISE	00454184921TRLO0-1
200	32.99	EUR	09:52:04	ISE	00454185215TRLO0-1
117	32.99	EUR	09:52:04	ISE	00454185216TRLO0-1
63	32.98	EUR	09:53:00	ISE	00454185373TRLO0-1
62	32.97	EUR	09:53:00	ISE	00454185473TRLO0-1
504	32.99	EUR	09:56:02	ISE	00454187280TRLO0-1
461	32.99	EUR	09:56:02	ISE	00454187281TRLO0-1
134	32.99	EUR	09:56:02	ISE	00454187284TRLO0-1
6	32.99	EUR	09:56:02	ISE	00454187285TRLO0-1
143	32.99	EUR	09:56:04	ISE	00454187462TRLO0-1
1	33	EUR	09:57:02	ISE	00454187889TRLO0-1
250	33.06	EUR	10:01:05	ISE	00454191837TRLO0-1
202	33.06	EUR	10:01:05	ISE	00454191838TRLO0-1
143	33.09	EUR	10:04:01	ISE	00454194409TRLO0-1
97	33.09	EUR	10:04:01	ISE	00454194939TRLO0-1
100	33.09	EUR	10:04:03	ISE	00454195383TRLO0-1
1	33.09	EUR	10:04:03	ISE	00454195385TRLO0-1
800	33.08	EUR	10:04:03	ISE	00454195416TRLO0-1
100	33.08	EUR	10:04:03	ISE	00454195420TRLO0-1
69	33.08	EUR	10:04:03	ISE	00454195424TRLO0-1
157	33.1	EUR	10:06:04	ISE	00454197946TRLO0-1
278	33.1	EUR	10:06:04	ISE	00454197948TRLO0-1
156	33.1	EUR	10:06:04	ISE	00454197949TRLO0-1
277	33.14	EUR	10:07:05	ISE	00454198862TRLO0-1
192	33.14	EUR	10:07:05	ISE	00454198878TRLO0-1
440	33.14	EUR	10:07:05	ISE	00454198907TRLO0-1
151	33.14	EUR	10:07:05	ISE	00454198908TRLO0-1
250	33.14	EUR	10:07:05	ISE	00454198977TRLO0-1
100	33.14	EUR	10:07:05	ISE	00454198978TRLO0-1
152	33.14	EUR	10:07:05	ISE	00454198980TRLO0-1
100	33.18	EUR	10:08:02	ISE	00454200172TRLO0-1
5	33.18	EUR	10:08:02	ISE	00454200174TRLO0-1
287	33.12	EUR	10:12:03	ISE	00454202071TRLO0-1
137	33.12	EUR	10:12:03	ISE	00454202073TRLO0-1
24	33.12	EUR	10:12:03	ISE	00454202074TRLO0-1
214	33.12	EUR	10:14:01	ISE	00454202813TRLO0-1
329	33.12	EUR	10:14:01	ISE	00454202821TRLO0-1
63	33.12	EUR	10:14:02	ISE	00454202877TRLO0-1
61	33.12	EUR	10:14:05	ISE	00454203031TRLO0-1
86	33.16	EUR	10:16:01	ISE	00454205142TRLO0-1
10	33.16	EUR	10:16:02	ISE	00454205210TRLO0-1
87	33.16	EUR	10:16:02	ISE	00454205211TRLO0-1
90	33.16	EUR	10:16:02	ISE	00454205324TRLO0-1
129	33.16	EUR	10:16:03	ISE	00454205587TRLO0-1
200	33.16	EUR	10:16:03	ISE	00454205596TRLO0-1
2	33.16	EUR	10:16:03	ISE	00454205597TRLO0-1
129	33.16	EUR	10:17:00	ISE	00454206303TRLO0-1
5	33.16	EUR	10:17:00	ISE	00454206304TRLO0-1
129	33.16	EUR	10:17:00	ISE	00454206336TRLO0-1
3	33.16	EUR	10:17:00	ISE	00454206338TRLO0-1
129	33.16	EUR	10:17:00	ISE	00454206350TRLO0-1
129	33.16	EUR	10:17:00	ISE	00454206425TRLO0-1
3	33.16	EUR	10:17:00	ISE	00454206427TRLO0-1
129	33.16	EUR	10:17:00	ISE	00454206440TRLO0-1
6	33.16	EUR	10:17:00	ISE	00454206442TRLO0-1
96	33.16	EUR	10:17:00	ISE	00454206444TRLO0-1
86	33.19	EUR	10:20:00	ISE	00454208549TRLO0-1
109	33.19	EUR	10:20:00	ISE	00454208564TRLO0-1
5	33.19	EUR	10:20:00	ISE	00454208566TRLO0-1
411	33.18	EUR	10:20:02	ISE	00454208780TRLO0-1
100	33.18	EUR	10:20:02	ISE	00454208783TRLO0-1
75	33.18	EUR	10:20:02	ISE	00454208785TRLO0-1
129	33.19	EUR	10:21:01	ISE	00454209702TRLO0-1
9	33.19	EUR	10:21:01	ISE	00454209703TRLO0-1
129	33.19	EUR	10:21:01	ISE	00454209722TRLO0-1
4	33.19	EUR	10:21:01	ISE	00454209723TRLO0-1
129	33.19	EUR	10:21:01	ISE	00454209729TRLO0-1
5	33.19	EUR	10:21:01	ISE	00454209731TRLO0-1
129	33.19	EUR	10:21:01	ISE	00454209737TRLO0-1
6	33.19	EUR	10:21:01	ISE	00454209739TRLO0-1
114	33.19	EUR	10:21:01	ISE	00454209749TRLO0-1
1	33.19	EUR	10:21:02	ISE	00454209757TRLO0-1
105	33.19	EUR	10:21:02	ISE	00454209759TRLO0-1
51	33.19	EUR	10:21:02	ISE	00454209771TRLO0-1
108	33.18	EUR	10:23:04	ISE	00454211357TRLO0-1
85	33.18	EUR	10:23:04	ISE	00454211358TRLO0-1
138	33.18	EUR	10:23:04	ISE	00454211367TRLO0-1
61	33.17	EUR	10:24:02	ISE	00454211736TRLO0-1
58	33.17	EUR	10:24:02	ISE	00454211740TRLO0-1
83	33.17	EUR	10:24:02	ISE	00454211792TRLO0-1
142	33.16	EUR	10:25:00	ISE	00454212139TRLO0-1
154	33.15	EUR	10:25:05	ISE	00454212526TRLO0-1
586	33.15	EUR	10:27:04	ISE	00454213522TRLO0-1
152	33.15	EUR	10:27:04	ISE	00454213525TRLO0-1
255	33.14	EUR	10:28:03	ISE	00454213914TRLO0-1
100	33.14	EUR	10:28:03	ISE	00454213917TRLO0-1
29	33.14	EUR	10:28:03	ISE	00454213919TRLO0-1
38	33.13	EUR	10:29:00	ISE	00454214114TRLO0-1
72	33.13	EUR	10:29:00	ISE	00454214115TRLO0-1
376	33.13	EUR	10:30:01	ISE	00454214692TRLO0-1
87	33.13	EUR	10:30:01	ISE	00454214694TRLO0-1
174	33.13	EUR	10:30:04	ISE	00454215731TRLO0-1
65	33.13	EUR	10:30:04	ISE	00454215734TRLO0-1
40	33.14	EUR	10:31:00	ISE	00454216239TRLO0-1
8	33.14	EUR	10:31:00	ISE	00454216240TRLO0-1
100	33.12	EUR	10:31:05	ISE	00454216893TRLO0-1
250	33.12	EUR	10:33:00	ISE	00454217740TRLO0-1
171	33.12	EUR	10:33:00	ISE	00454217742TRLO0-1
174	33.12	EUR	10:33:00	ISE	00454217743TRLO0-1
131	33.12	EUR	10:33:00	ISE	00454217744TRLO0-1
269	33.11	EUR	10:34:03	ISE	00454218705TRLO0-1
121	33.11	EUR	10:34:03	ISE	00454218709TRLO0-1
25	33.11	EUR	10:34:03	ISE	00454218712TRLO0-1
63	33.11	EUR	10:34:04	ISE	00454218795TRLO0-1
155	33.1	EUR	10:37:01	ISE	00454220024TRLO0-1
200	33.1	EUR	10:37:01	ISE	00454220025TRLO0-1
293	33.1	EUR	10:37:02	ISE	00454220155TRLO0-1
486	33.09	EUR	10:43:03	ISE	00454223144TRLO0-1
200	33.09	EUR	10:43:03	ISE	00454223146TRLO0-1
586	33.09	EUR	10:43:03	ISE	00454223152TRLO0-1
179	33.09	EUR	10:43:03	ISE	00454223157TRLO0-1
65	33.12	EUR	10:47:01	ISE	00454227476TRLO0-1
494	33.12	EUR	10:49:05	ISE	00454228728TRLO0-1
155	33.12	EUR	10:49:05	ISE	00454228738TRLO0-1
200	33.12	EUR	10:49:05	ISE	00454228739TRLO0-1
566	33.11	EUR	10:51:01	ISE	00454229410TRLO0-1
250	33.11	EUR	10:51:01	ISE	00454229435TRLO0-1
91	33.11	EUR	10:51:01	ISE	00454229437TRLO0-1
245	33.11	EUR	10:52:02	ISE	00454230184TRLO0-1
424	33.11	EUR	10:52:02	ISE	00454230186TRLO0-1
200	33.11	EUR	10:52:02	ISE	00454230187TRLO0-1
58	33.11	EUR	10:52:02	ISE	00454230188TRLO0-1
689	33.12	EUR	10:53:05	ISE	00454230911TRLO0-1
171	33.12	EUR	10:53:05	ISE	00454230919TRLO0-1
65	33.11	EUR	10:53:05	ISE	00454231009TRLO0-1
236	33.11	EUR	10:54:02	ISE	00454231145TRLO0-1
65	33.11	EUR	10:54:02	ISE	00454231158TRLO0-1
130	33.1	EUR	10:54:05	ISE	00454231388TRLO0-1
73	33.1	EUR	10:54:05	ISE	00454231390TRLO0-1
14	33.11	EUR	10:55:01	ISE	00454231646TRLO0-1
1	33.11	EUR	10:55:01	ISE	00454231647TRLO0-1
19	33.11	EUR	10:55:01	ISE	00454231648TRLO0-1
44	33.11	EUR	10:55:03	ISE	00454231784TRLO0-1
100	33.11	EUR	10:55:03	ISE	00454231859TRLO0-1
2	33.11	EUR	10:55:03	ISE	00454231860TRLO0-1
197	33.1	EUR	10:56:02	ISE	00454232296TRLO0-1
176	33.1	EUR	10:56:02	ISE	00454232298TRLO0-1
86	33.1	EUR	10:56:02	ISE	00454232300TRLO0-1
129	33.09	EUR	10:56:04	ISE	00454232504TRLO0-1
65	33.09	EUR	10:56:05	ISE	00454232535TRLO0-1
129	33.09	EUR	10:57:00	ISE	00454232624TRLO0-1
129	33.08	EUR	10:57:03	ISE	00454232806TRLO0-1
100	33.09	EUR	10:59:00	ISE	00454233499TRLO0-1
391	33.08	EUR	10:59:00	ISE	00454233534TRLO0-1
71	33.08	EUR	11:00:03	ISE	00454236138TRLO0-1
100	33.08	EUR	11:00:04	ISE	00454236432TRLO0-1
111	33.08	EUR	11:01:00	ISE	00454236779TRLO0-1
120	33.08	EUR	11:01:00	ISE	00454236810TRLO0-1
634	33.07	EUR	11:01:04	ISE	00454237461TRLO0-1
100	33.07	EUR	11:01:04	ISE	00454237463TRLO0-1
5	33.07	EUR	11:01:04	ISE	00454237464TRLO0-1
101	33.07	EUR	11:01:04	ISE	00454237465TRLO0-1
499	33.07	EUR	11:03:00	ISE	00454238804TRLO0-1
144	33.07	EUR	11:03:00	ISE	00454238824TRLO0-1
188	33.07	EUR	11:03:00	ISE	00454238826TRLO0-1
428	33.07	EUR	11:04:00	ISE	00454239740TRLO0-1
50	33.07	EUR	11:04:00	ISE	00454239742TRLO0-1
15	33.07	EUR	11:04:00	ISE	00454239746TRLO0-1
110	33.07	EUR	11:04:00	ISE	00454239747TRLO0-1
428	33.07	EUR	11:06:02	ISE	00454241019TRLO0-1
154	33.06	EUR	11:07:05	ISE	00454241658TRLO0-1
200	33.06	EUR	11:07:05	ISE	00454241659TRLO0-1
200	33.06	EUR	11:07:05	ISE	00454241660TRLO0-1
128	33.06	EUR	11:07:05	ISE	00454241661TRLO0-1
242	33.07	EUR	11:13:03	ISE	00454243984TRLO0-1
145	33.07	EUR	11:13:03	ISE	00454244010TRLO0-1
227	33.07	EUR	11:13:03	ISE	00454244012TRLO0-1
303	33.07	EUR	11:13:03	ISE	00454244021TRLO0-1
100	33.07	EUR	11:13:04	ISE	00454244082TRLO0-1
100	33.07	EUR	11:14:00	ISE	00454244163TRLO0-1
200	33.07	EUR	11:17:01	ISE	00454247095TRLO0-1
103	33.07	EUR	11:17:01	ISE	00454247096TRLO0-1
14	33.07	EUR	11:17:01	ISE	00454247099TRLO0-1
100	33.07	EUR	11:17:02	ISE	00454247182TRLO0-1
100	33.07	EUR	11:17:02	ISE	00454247211TRLO0-1
100	33.07	EUR	11:17:04	ISE	00454247477TRLO0-1
105	33.07	EUR	11:18:02	ISE	00454247762TRLO0-1
145	33.07	EUR	11:18:02	ISE	00454247770TRLO0-1
143	33.09	EUR	11:19:00	ISE	00454248195TRLO0-1
52	33.08	EUR	11:20:04	ISE	00454249025TRLO0-1
176	33.08	EUR	11:20:04	ISE	00454249026TRLO0-1
84	33.08	EUR	11:20:04	ISE	00454249027TRLO0-1
442	33.07	EUR	11:21:05	ISE	00454249414TRLO0-1
69	33.08	EUR	11:25:05	ISE	00454250943TRLO0-1
55	33.08	EUR	11:26:00	ISE	00454250983TRLO0-1
74	33.08	EUR	11:26:00	ISE	00454250987TRLO0-1
3	33.08	EUR	11:26:00	ISE	00454250989TRLO0-1
129	33.08	EUR	11:26:00	ISE	00454250994TRLO0-1
2	33.08	EUR	11:26:00	ISE	00454250995TRLO0-1
129	33.08	EUR	11:26:00	ISE	00454250996TRLO0-1
2	33.08	EUR	11:26:00	ISE	00454250997TRLO0-1
129	33.08	EUR	11:26:00	ISE	00454251001TRLO0-1
2	33.08	EUR	11:26:00	ISE	00454251002TRLO0-1
129	33.08	EUR	11:26:00	ISE	00454251006TRLO0-1
6	33.08	EUR	11:26:00	ISE	00454251007TRLO0-1
92	33.08	EUR	11:26:00	ISE	00454251009TRLO0-1
37	33.08	EUR	11:26:00	ISE	00454251011TRLO0-1
11	33.08	EUR	11:26:00	ISE	00454251012TRLO0-1
26	33.08	EUR	11:26:00	ISE	00454251020TRLO0-1
19	33.08	EUR	11:26:00	ISE	00454251028TRLO0-1
68	33.08	EUR	11:26:01	ISE	00454251086TRLO0-1
69	33.08	EUR	11:26:01	ISE	00454251089TRLO0-1
68	33.08	EUR	11:26:02	ISE	00454251095TRLO0-1
100	33.08	EUR	11:28:02	ISE	00454251785TRLO0-1
31	33.09	EUR	11:29:03	ISE	00454252194TRLO0-1
100	33.09	EUR	11:29:03	ISE	00454252203TRLO0-1
4	33.09	EUR	11:29:03	ISE	00454252205TRLO0-1
104	33.11	EUR	11:31:01	ISE	00454253652TRLO0-1
55	33.11	EUR	11:31:01	ISE	00454253675TRLO0-1
63	33.11	EUR	11:31:02	ISE	00454253840TRLO0-1
56	33.11	EUR	11:32:02	ISE	00454254570TRLO0-1
119	33.11	EUR	11:32:02	ISE	00454254572TRLO0-1
75	33.11	EUR	11:32:02	ISE	00454254577TRLO0-1
183	33.11	EUR	11:32:02	ISE	00454254579TRLO0-1
1559	33.1	EUR	11:34:00	ISE	00454255637TRLO0-1
158	33.1	EUR	11:34:00	ISE	00454255639TRLO0-1
224	33.09	EUR	11:36:00	ISE	00454256973TRLO0-1
273	33.09	EUR	11:36:00	ISE	00454256986TRLO0-1
129	33.11	EUR	11:36:05	ISE	00454257801TRLO0-1
3	33.11	EUR	11:36:05	ISE	00454257802TRLO0-1
99	33.11	EUR	11:36:05	ISE	00454257824TRLO0-1
30	33.11	EUR	11:36:05	ISE	00454257826TRLO0-1
18	33.11	EUR	11:36:05	ISE	00454257831TRLO0-1
16	33.11	EUR	11:37:00	ISE	00454257892TRLO0-1
55	33.11	EUR	11:37:00	ISE	00454257944TRLO0-1
246	33.1	EUR	11:40:00	ISE	00454258887TRLO0-1
44	33.1	EUR	11:40:00	ISE	00454258888TRLO0-1
100	33.1	EUR	11:40:00	ISE	00454258889TRLO0-1
2	33.1	EUR	11:40:00	ISE	00454258890TRLO0-1
31	33.09	EUR	11:41:00	ISE	00454259232TRLO0-1
250	33.13	EUR	11:42:02	ISE	00454259665TRLO0-1
380	33.13	EUR	11:42:02	ISE	00454259668TRLO0-1
144	33.13	EUR	11:42:02	ISE	00454259669TRLO0-1
172	33.14	EUR	11:44:05	ISE	00454260343TRLO0-1
91	33.14	EUR	11:45:05	ISE	00454261181TRLO0-1
1	33.15	EUR	11:47:02	ISE	00454262492TRLO0-1
31	33.15	EUR	11:47:02	ISE	00454262493TRLO0-1
200	33.15	EUR	11:47:02	ISE	00454262506TRLO0-1
84	33.16	EUR	11:47:03	ISE	00454262557TRLO0-1
756	33.16	EUR	11:48:03	ISE	00454263452TRLO0-1
231	33.16	EUR	11:48:03	ISE	00454263453TRLO0-1
200	33.15	EUR	11:48:04	ISE	00454263507TRLO0-1
273	33.15	EUR	11:48:04	ISE	00454263508TRLO0-1
165	33.15	EUR	11:49:00	ISE	00454263622TRLO0-1
507	33.18	EUR	11:51:04	ISE	00454265297TRLO0-1
235	33.2	EUR	11:52:03	ISE	00454265645TRLO0-1
200	33.25	EUR	11:58:04	ISE	00454267912TRLO0-1
145	33.25	EUR	11:58:04	ISE	00454267914TRLO0-1
345	33.25	EUR	11:58:04	ISE	00454267915TRLO0-1
441	33.25	EUR	11:59:00	ISE	00454268021TRLO0-1
100	33.25	EUR	11:59:00	ISE	00454268022TRLO0-1
323	33.25	EUR	11:59:00	ISE	00454268023TRLO0-1
215	33.24	EUR	12:00:00	ISE	00454268554TRLO0-1
313	33.23	EUR	12:02:02	ISE	00454270423TRLO0-1
96	33.23	EUR	12:02:02	ISE	00454270424TRLO0-1
144	33.23	EUR	12:02:02	ISE	00454270425TRLO0-1
303	33.22	EUR	12:05:00	ISE	00454272679TRLO0-1
520	33.22	EUR	12:07:01	ISE	00454273572TRLO0-1
100	33.22	EUR	12:07:01	ISE	00454273573TRLO0-1
136	33.22	EUR	12:07:01	ISE	00454273574TRLO0-1
136	33.22	EUR	12:07:01	ISE	00454273575TRLO0-1
173	33.22	EUR	12:07:01	ISE	00454273576TRLO0-1
34	33.22	EUR	12:07:01	ISE	00454273577TRLO0-1
767	33.23	EUR	12:10:03	ISE	00454274646TRLO0-1
100	33.23	EUR	12:10:03	ISE	00454274649TRLO0-1
393	33.23	EUR	12:10:03	ISE	00454274650TRLO0-1
235	33.22	EUR	12:11:03	ISE	00454274961TRLO0-1
123	33.22	EUR	12:11:04	ISE	00454275011TRLO0-1
62	33.22	EUR	12:11:04	ISE	00454275012TRLO0-1
63	33.21	EUR	12:11:05	ISE	00454275110TRLO0-1
408	33.21	EUR	12:13:00	ISE	00454275657TRLO0-1
93	33.21	EUR	12:13:00	ISE	00454275659TRLO0-1
117	33.2	EUR	12:13:03	ISE	00454275784TRLO0-1
100	33.21	EUR	12:17:02	ISE	00454278341TRLO0-1
171	33.19	EUR	12:21:01	ISE	00454280153TRLO0-1
200	33.19	EUR	12:21:01	ISE	00454280168TRLO0-1
200	33.19	EUR	12:21:01	ISE	00454280177TRLO0-1
521	33.19	EUR	12:21:02	ISE	00454280270TRLO0-1
7	33.18	EUR	12:22:01	ISE	00454280739TRLO0-1
82	33.18	EUR	12:22:01	ISE	00454280740TRLO0-1
61	33.18	EUR	12:22:01	ISE	00454280793TRLO0-1
214	33.17	EUR	12:24:00	ISE	00454281566TRLO0-1
62	33.17	EUR	12:24:02	ISE	00454281612TRLO0-1
58	33.16	EUR	12:24:04	ISE	00454281724TRLO0-1
29	33.16	EUR	12:24:04	ISE	00454281734TRLO0-1
60	33.18	EUR	12:25:00	ISE	00454281818TRLO0-1
100	33.17	EUR	12:27:05	ISE	00454282561TRLO0-1
100	33.17	EUR	12:28:03	ISE	00454282718TRLO0-1
4	33.17	EUR	12:28:03	ISE	00454282719TRLO0-1
92	33.17	EUR	12:28:03	ISE	00454282722TRLO0-1
88	33.17	EUR	12:28:03	ISE	00454282723TRLO0-1
584	33.16	EUR	12:29:03	ISE	00454283066TRLO0-1
541	33.17	EUR	12:31:02	ISE	00454284656TRLO0-1
404	33.16	EUR	12:32:05	ISE	00454285766TRLO0-1
250	33.16	EUR	12:33:02	ISE	00454286031TRLO0-1
133	33.16	EUR	12:33:02	ISE	00454286033TRLO0-1
100	33.16	EUR	12:33:02	ISE	00454286034TRLO0-1
141	33.16	EUR	12:33:02	ISE	00454286035TRLO0-1
116	33.16	EUR	12:34:00	ISE	00454286428TRLO0-1
408	33.16	EUR	12:36:01	ISE	00454287435TRLO0-1
125	33.16	EUR	12:38:03	ISE	00454288274TRLO0-1
167	33.16	EUR	12:38:03	ISE	00454288275TRLO0-1
66	33.16	EUR	12:38:03	ISE	00454288276TRLO0-1
61	33.15	EUR	12:39:01	ISE	00454288589TRLO0-1
305	33.14	EUR	12:40:05	ISE	00454289174TRLO0-1
61	33.13	EUR	12:41:00	ISE	00454289290TRLO0-1
51	33.13	EUR	12:45:04	ISE	00454291199TRLO0-1
1	33.13	EUR	12:45:04	ISE	00454291224TRLO0-1
29	33.13	EUR	12:45:04	ISE	00454291232TRLO0-1
118	33.13	EUR	12:45:04	ISE	00454291235TRLO0-1
8	33.13	EUR	12:45:04	ISE	00454291246TRLO0-1
44	33.13	EUR	12:45:04	ISE	00454291257TRLO0-1
43	33.13	EUR	12:46:04	ISE	00454292259TRLO0-1
31	33.13	EUR	12:46:04	ISE	00454292260TRLO0-1
105	33.13	EUR	12:46:04	ISE	00454292265TRLO0-1
107	33.13	EUR	12:46:04	ISE	00454292267TRLO0-1
129	33.13	EUR	12:46:04	ISE	00454292276TRLO0-1
3	33.13	EUR	12:46:04	ISE	00454292277TRLO0-1
102	33.13	EUR	12:46:04	ISE	00454292288TRLO0-1
27	33.13	EUR	12:46:04	ISE	00454292302TRLO0-1
13	33.13	EUR	12:46:04	ISE	00454292303TRLO0-1
84	33.13	EUR	12:46:05	ISE	00454292382TRLO0-1
58	33.13	EUR	12:46:05	ISE	00454292385TRLO0-1
64	33.12	EUR	12:49:00	ISE	00454293601TRLO0-1
54	33.12	EUR	12:49:05	ISE	00454294071TRLO0-1
5	33.12	EUR	12:50:00	ISE	00454294075TRLO0-1
84	33.12	EUR	12:50:00	ISE	00454294077TRLO0-1
67	33.12	EUR	12:50:00	ISE	00454294096TRLO0-1
78	33.12	EUR	12:50:01	ISE	00454294186TRLO0-1
73	33.13	EUR	12:50:05	ISE	00454294655TRLO0-1
56	33.13	EUR	12:50:05	ISE	00454294676TRLO0-1
17	33.13	EUR	12:50:05	ISE	00454294680TRLO0-1
206	33.12	EUR	12:51:00	ISE	00454294800TRLO0-1
120	33.11	EUR	12:51:02	ISE	00454294965TRLO0-1
9	33.11	EUR	12:51:05	ISE	00454295096TRLO0-1
9	33.11	EUR	12:51:05	ISE	00454295100TRLO0-1
101	33.11	EUR	12:51:05	ISE	00454295102TRLO0-1
90	33.11	EUR	12:51:05	ISE	00454295109TRLO0-1
174	33.1	EUR	12:53:00	ISE	00454295500TRLO0-1
2	33.1	EUR	12:53:00	ISE	00454295504TRLO0-1
67	33.1	EUR	12:53:00	ISE	00454295512TRLO0-1
130	33.1	EUR	12:53:00	ISE	00454295513TRLO0-1
229	33.09	EUR	12:54:04	ISE	00454296215TRLO0-1
102	33.09	EUR	12:54:04	ISE	00454296219TRLO0-1
33	33.09	EUR	12:54:04	ISE	00454296222TRLO0-1
104	33.09	EUR	12:54:04	ISE	00454296223TRLO0-1
97	33.08	EUR	12:56:03	ISE	00454296882TRLO0-1
32	33.08	EUR	12:56:04	ISE	00454296886TRLO0-1
11	33.08	EUR	12:56:04	ISE	00454296887TRLO0-1
232	33.08	EUR	12:57:05	ISE	00454297218TRLO0-1
220	33.08	EUR	12:58:04	ISE	00454297508TRLO0-1
50	33.08	EUR	12:58:04	ISE	00454297510TRLO0-1
100	33.08	EUR	12:58:04	ISE	00454297519TRLO0-1
38	33.08	EUR	12:58:04	ISE	00454297520TRLO0-1
237	33.08	EUR	12:59:05	ISE	00454297910TRLO0-1
310	33.07	EUR	13:01:02	ISE	00454299680TRLO0-1
61	33.07	EUR	13:01:03	ISE	00454299909TRLO0-1
58	33.1	EUR	13:04:01	ISE	00454301889TRLO0-1
71	33.1	EUR	13:04:01	ISE	00454301891TRLO0-1
2	33.1	EUR	13:04:01	ISE	00454301892TRLO0-1
55	33.1	EUR	13:04:03	ISE	00454302006TRLO0-1
74	33.1	EUR	13:04:03	ISE	00454302007TRLO0-1
65	33.1	EUR	13:05:02	ISE	00454302333TRLO0-1
2	33.1	EUR	13:05:02	ISE	00454302334TRLO0-1
78	33.1	EUR	13:06:01	ISE	00454302604TRLO0-1
250	33.1	EUR	13:06:04	ISE	00454302787TRLO0-1
97	33.1	EUR	13:06:04	ISE	00454302790TRLO0-1
100	33.15	EUR	13:07:02	ISE	00454303436TRLO0-1
250	33.15	EUR	13:07:02	ISE	00454303440TRLO0-1
85	33.15	EUR	13:07:02	ISE	00454303448TRLO0-1
71	33.15	EUR	13:07:02	ISE	00454303459TRLO0-1
35	33.15	EUR	13:07:03	ISE	00454303853TRLO0-1
25	33.15	EUR	13:07:03	ISE	00454303856TRLO0-1
116	33.15	EUR	13:07:05	ISE	00454304401TRLO0-1
129	33.15	EUR	13:08:00	ISE	00454304582TRLO0-1
129	33.15	EUR	13:08:00	ISE	00454304583TRLO0-1
100	33.15	EUR	13:08:00	ISE	00454304584TRLO0-1
5	33.15	EUR	13:08:00	ISE	00454304585TRLO0-1
465	33.15	EUR	13:08:00	ISE	00454304594TRLO0-1
9	33.15	EUR	13:08:00	ISE	00454304595TRLO0-1
129	33.15	EUR	13:08:00	ISE	00454304675TRLO0-1
5	33.15	EUR	13:08:00	ISE	00454304678TRLO0-1
74	33.15	EUR	13:08:02	ISE	00454304796TRLO0-1
41	33.14	EUR	13:08:03	ISE	00454304858TRLO0-1
6	33.14	EUR	13:08:03	ISE	00454304859TRLO0-1
165	33.1	EUR	13:10:05	ISE	00454305659TRLO0-1
128	33.11	EUR	13:11:01	ISE	00454305758TRLO0-1
1	33.11	EUR	13:11:01	ISE	00454305766TRLO0-1
26	33.11	EUR	13:11:01	ISE	00454305767TRLO0-1
83	33.11	EUR	13:11:01	ISE	00454305769TRLO0-1
50	33.11	EUR	13:11:01	ISE	00454305779TRLO0-1
83	33.11	EUR	13:11:01	ISE	00454305786TRLO0-1
11	33.11	EUR	13:11:01	ISE	00454305793TRLO0-1
101	33.1	EUR	13:12:03	ISE	00454306127TRLO0-1
122	33.09	EUR	13:12:03	ISE	00454306128TRLO0-1
61	33.09	EUR	13:12:03	ISE	00454306147TRLO0-1
81	33.1	EUR	13:14:00	ISE	00454306695TRLO0-1
169	33.1	EUR	13:14:00	ISE	00454306700TRLO0-1
129	33.1	EUR	13:14:05	ISE	00454306919TRLO0-1
4	33.1	EUR	13:14:05	ISE	00454306920TRLO0-1
129	33.1	EUR	13:14:05	ISE	00454306928TRLO0-1
3	33.1	EUR	13:14:05	ISE	00454306930TRLO0-1
129	33.1	EUR	13:14:05	ISE	00454306936TRLO0-1
6	33.1	EUR	13:14:05	ISE	00454306937TRLO0-1
66	33.1	EUR	13:15:00	ISE	00454306961TRLO0-1
63	33.1	EUR	13:15:00	ISE	00454306962TRLO0-1
2	33.1	EUR	13:15:00	ISE	00454306963TRLO0-1
58	33.1	EUR	13:15:00	ISE	00454306965TRLO0-1
71	33.1	EUR	13:15:00	ISE	00454306970TRLO0-1
1	33.1	EUR	13:15:00	ISE	00454306971TRLO0-1
59	33.1	EUR	13:15:01	ISE	00454307017TRLO0-1
2	33.1	EUR	13:15:01	ISE	00454307018TRLO0-1
115	33.1	EUR	13:15:03	ISE	00454307518TRLO0-1
104	33.1	EUR	13:15:03	ISE	00454307519TRLO0-1
423	33.1	EUR	13:15:04	ISE	00454307683TRLO0-1
100	33.1	EUR	13:15:04	ISE	00454307688TRLO0-1
8	33.1	EUR	13:15:04	ISE	00454307694TRLO0-1
88	33.1	EUR	13:15:04	ISE	00454307701TRLO0-1
331	33.1	EUR	13:15:04	ISE	00454307707TRLO0-1
88	33.1	EUR	13:15:04	ISE	00454307711TRLO0-1
131	33.1	EUR	13:15:04	ISE	00454307715TRLO0-1
380	33.1	EUR	13:15:04	ISE	00454307717TRLO0-1
77	33.1	EUR	13:17:04	ISE	00454309002TRLO0-1
100	33.11	EUR	13:18:04	ISE	00454309444TRLO0-1
2	33.11	EUR	13:18:04	ISE	00454309445TRLO0-1
102	33.11	EUR	13:18:04	ISE	00454309446TRLO0-1
94	33.11	EUR	13:18:04	ISE	00454309489TRLO0-1
52	33.11	EUR	13:18:05	ISE	00454309536TRLO0-1
100	33.11	EUR	13:18:05	ISE	00454309538TRLO0-1
7	33.11	EUR	13:18:05	ISE	00454309539TRLO0-1
558	33.13	EUR	13:19:05	ISE	00454309981TRLO0-1
114	33.13	EUR	13:19:05	ISE	00454309982TRLO0-1
60	33.12	EUR	13:20:01	ISE	00454310076TRLO0-1
60	33.11	EUR	13:20:02	ISE	00454310216TRLO0-1
100	33.12	EUR	13:22:01	ISE	00454310806TRLO0-1
71	33.12	EUR	13:22:04	ISE	00454310938TRLO0-1
74	33.12	EUR	13:22:04	ISE	00454310940TRLO0-1
868	33.12	EUR	13:24:04	ISE	00454311691TRLO0-1
100	33.12	EUR	13:24:04	ISE	00454311702TRLO0-1
193	33.12	EUR	13:24:04	ISE	00454311703TRLO0-1
56	33.11	EUR	13:24:04	ISE	00454311878TRLO0-1
61	33.11	EUR	13:25:01	ISE	00454312025TRLO0-1
122	33.11	EUR	13:25:03	ISE	00454312109TRLO0-1
122	33.1	EUR	13:26:00	ISE	00454312242TRLO0-1
61	33.1	EUR	13:26:01	ISE	00454312309TRLO0-1
16	33.09	EUR	13:26:03	ISE	00454312388TRLO0-1
72	33.09	EUR	13:26:03	ISE	00454312389TRLO0-1
85	33.11	EUR	13:28:05	ISE	00454313064TRLO0-1
4	33.11	EUR	13:28:05	ISE	00454313068TRLO0-1
28	33.11	EUR	13:28:05	ISE	00454313069TRLO0-1
129	33.11	EUR	13:28:05	ISE	00454313077TRLO0-1
3	33.11	EUR	13:28:05	ISE	00454313078TRLO0-1
88	33.11	EUR	13:28:05	ISE	00454313088TRLO0-1
41	33.11	EUR	13:28:05	ISE	00454313098TRLO0-1
12	33.11	EUR	13:28:05	ISE	00454313099TRLO0-1
129	33.11	EUR	13:28:05	ISE	00454313113TRLO0-1
4	33.11	EUR	13:28:05	ISE	00454313114TRLO0-1
176	33.1	EUR	13:29:03	ISE	00454313282TRLO0-1
527	33.09	EUR	13:30:02	ISE	00454313796TRLO0-1
126	33.09	EUR	13:30:02	ISE	00454313800TRLO0-1
113	33.09	EUR	13:30:02	ISE	00454313801TRLO0-1
189	33.09	EUR	13:30:02	ISE	00454313804TRLO0-1
124	33.08	EUR	13:32:01	ISE	00454315238TRLO0-1
70	33.1	EUR	13:33:02	ISE	00454316335TRLO0-1
129	33.1	EUR	13:33:02	ISE	00454316407TRLO0-1
3	33.1	EUR	13:33:02	ISE	00454316409TRLO0-1
55	33.1	EUR	13:33:02	ISE	00454316667TRLO0-1
61	33.1	EUR	13:33:03	ISE	00454316680TRLO0-1
100	33.1	EUR	13:33:03	ISE	00454316689TRLO0-1
125	33.09	EUR	13:33:05	ISE	00454316861TRLO0-1
100	33.09	EUR	13:35:01	ISE	00454317587TRLO0-1
143	33.09	EUR	13:35:01	ISE	00454317588TRLO0-1
389	33.08	EUR	13:35:02	ISE	00454317658TRLO0-1
474	33.07	EUR	13:36:03	ISE	00454318142TRLO0-1
81	33.07	EUR	13:36:03	ISE	00454318144TRLO0-1
148	33.06	EUR	13:37:01	ISE	00454318349TRLO0-1
87	33.06	EUR	13:37:01	ISE	00454318358TRLO0-1
17	33.06	EUR	13:37:01	ISE	00454318359TRLO0-1
197	33.06	EUR	13:37:05	ISE	00454318724TRLO0-1
41	33.06	EUR	13:38:00	ISE	00454318831TRLO0-1
95	33.06	EUR	13:38:00	ISE	00454318833TRLO0-1
128	33.06	EUR	13:38:02	ISE	00454319031TRLO0-1
64	33.06	EUR	13:38:02	ISE	00454319034TRLO0-1
67	33.06	EUR	13:38:03	ISE	00454319123TRLO0-1
302	33.06	EUR	13:40:02	ISE	00454319738TRLO0-1
179	33.06	EUR	13:40:02	ISE	00454319742TRLO0-1
245	33.06	EUR	13:40:02	ISE	00454319764TRLO0-1
65	33.05	EUR	13:40:03	ISE	00454319948TRLO0-1
111	33.05	EUR	13:40:05	ISE	00454320142TRLO0-1
42	33.05	EUR	13:40:05	ISE	00454320169TRLO0-1
75	33.06	EUR	13:43:00	ISE	00454320797TRLO0-1
336	33.06	EUR	13:43:00	ISE	00454320798TRLO0-1
286	33.06	EUR	13:43:00	ISE	00454320801TRLO0-1
426	33.06	EUR	13:44:03	ISE	00454321271TRLO0-1
92	33.06	EUR	13:44:03	ISE	00454321281TRLO0-1
479	33.08	EUR	13:46:05	ISE	00454323525TRLO0-1
94	33.08	EUR	13:46:05	ISE	00454323536TRLO0-1
56	33.08	EUR	13:49:04	ISE	00454324636TRLO0-1
301	33.07	EUR	13:49:05	ISE	00454324679TRLO0-1
259	33.07	EUR	13:49:05	ISE	00454324680TRLO0-1
129	33.07	EUR	13:49:05	ISE	00454324682TRLO0-1
18	33.07	EUR	13:49:05	ISE	00454324683TRLO0-1
100	33.07	EUR	13:49:05	ISE	00454324684TRLO0-1
250	33.07	EUR	13:49:05	ISE	00454324685TRLO0-1
62	33.07	EUR	13:49:05	ISE	00454324686TRLO0-1
66	33.06	EUR	13:50:01	ISE	00454324798TRLO0-1
56	33.05	EUR	13:50:05	ISE	00454325187TRLO0-1
26	33.08	EUR	13:52:00	ISE	00454325788TRLO0-1
58	33.08	EUR	13:53:00	ISE	00454326145TRLO0-1
100	33.08	EUR	13:53:00	ISE	00454326167TRLO0-1
100	33.08	EUR	13:54:00	ISE	00454326518TRLO0-1
868	33.07	EUR	13:54:04	ISE	00454326818TRLO0-1
225	33.08	EUR	13:56:01	ISE	00454327392TRLO0-1
85	33.08	EUR	13:56:01	ISE	00454327396TRLO0-1
192	33.08	EUR	13:56:01	ISE	00454327400TRLO0-1
950	33.07	EUR	13:56:04	ISE	00454327570TRLO0-1
360	33.07	EUR	13:57:03	ISE	00454327901TRLO0-1
111	33.06	EUR	13:58:00	ISE	00454328067TRLO0-1
65	33.06	EUR	13:58:00	ISE	00454328080TRLO0-1
60	33.05	EUR	13:58:01	ISE	00454328309TRLO0-1
424	33.05	EUR	13:59:04	ISE	00454328916TRLO0-1
60	33.04	EUR	14:00:00	ISE	00454328992TRLO0-1
73	33.03	EUR	14:00:02	ISE	00454329439TRLO0-1
46	33.03	EUR	14:00:02	ISE	00454329442TRLO0-1
73	33.03	EUR	14:00:02	ISE	00454329448TRLO0-1
155	33.03	EUR	14:02:00	ISE	00454330860TRLO0-1
185	33.03	EUR	14:02:00	ISE	00454330861TRLO0-1
212	33.04	EUR	14:03:02	ISE	00454331595TRLO0-1
1	33.04	EUR	14:03:02	ISE	00454331602TRLO0-1
201	33.04	EUR	14:03:02	ISE	00454331604TRLO0-1
372	33.06	EUR	14:04:04	ISE	00454332459TRLO0-1
213	33.06	EUR	14:04:05	ISE	00454332493TRLO0-1
17	33.1	EUR	14:07:01	ISE	00454333714TRLO0-1
20	33.1	EUR	14:07:01	ISE	00454333715TRLO0-1
34	33.1	EUR	14:07:01	ISE	00454333719TRLO0-1
661	33.09	EUR	14:07:05	ISE	00454333890TRLO0-1
457	33.09	EUR	14:07:05	ISE	00454333891TRLO0-1
238	33.08	EUR	14:08:04	ISE	00454334327TRLO0-1
102	33.08	EUR	14:08:04	ISE	00454334357TRLO0-1
1	33.1	EUR	14:11:00	ISE	00454335124TRLO0-1
717	33.1	EUR	14:12:03	ISE	00454335662TRLO0-1
200	33.1	EUR	14:12:03	ISE	00454335692TRLO0-1
138	33.1	EUR	14:12:03	ISE	00454335693TRLO0-1
118	33.1	EUR	14:12:03	ISE	00454335705TRLO0-1
227	33.11	EUR	14:13:03	ISE	00454336025TRLO0-1
74	33.11	EUR	14:13:03	ISE	00454336026TRLO0-1
247	33.14	EUR	14:15:03	ISE	00454337086TRLO0-1
200	33.14	EUR	14:15:03	ISE	00454337087TRLO0-1
193	33.14	EUR	14:15:03	ISE	00454337088TRLO0-1
221	33.13	EUR	14:16:02	ISE	00454337835TRLO0-1
97	33.14	EUR	14:18:02	ISE	00454339150TRLO0-1
41	33.14	EUR	14:18:02	ISE	00454339165TRLO0-1
90	33.17	EUR	14:20:03	ISE	00454340372TRLO0-1
39	33.17	EUR	14:20:03	ISE	00454340432TRLO0-1
7	33.17	EUR	14:20:03	ISE	00454340433TRLO0-1
70	33.17	EUR	14:20:04	ISE	00454340451TRLO0-1
59	33.17	EUR	14:20:04	ISE	00454340463TRLO0-1
4	33.17	EUR	14:20:04	ISE	00454340464TRLO0-1
77	33.17	EUR	14:20:04	ISE	00454340470TRLO0-1
52	33.17	EUR	14:20:04	ISE	00454340476TRLO0-1
4	33.17	EUR	14:20:04	ISE	00454340477TRLO0-1
582	33.16	EUR	14:20:05	ISE	00454340549TRLO0-1
265	33.15	EUR	14:20:05	ISE	00454340590TRLO0-1
215	33.16	EUR	14:21:03	ISE	00454341438TRLO0-1
737	33.15	EUR	14:24:03	ISE	00454342802TRLO0-1
149	33.15	EUR	14:24:03	ISE	00454342803TRLO0-1
214	33.17	EUR	14:25:01	ISE	00454343124TRLO0-1
146	33.17	EUR	14:25:01	ISE	00454343129TRLO0-1
633	33.16	EUR	14:26:04	ISE	00454343638TRLO0-1
304	33.2	EUR	14:28:00	ISE	00454344248TRLO0-1
100	33.2	EUR	14:28:00	ISE	00454344252TRLO0-1
206	33.2	EUR	14:28:00	ISE	00454344268TRLO0-1
23	33.19	EUR	14:28:00	ISE	00454344415TRLO0-1
40	33.19	EUR	14:28:00	ISE	00454344416TRLO0-1
200	33.21	EUR	14:28:04	ISE	00454344709TRLO0-1
101	33.21	EUR	14:28:04	ISE	00454344710TRLO0-1
293	33.21	EUR	14:29:05	ISE	00454345134TRLO0-1
200	33.21	EUR	14:29:05	ISE	00454345135TRLO0-1
5	33.21	EUR	14:29:05	ISE	00454345136TRLO0-1
321	33.24	EUR	14:31:02	ISE	00454347315TRLO0-1
200	33.24	EUR	14:31:02	ISE	00454347316TRLO0-1
64	33.24	EUR	14:31:02	ISE	00454347317TRLO0-1
255	33.24	EUR	14:32:00	ISE	00454348175TRLO0-1
220	33.27	EUR	14:32:05	ISE	00454348977TRLO0-1
211	33.27	EUR	14:32:05	ISE	00454348979TRLO0-1
312	33.27	EUR	14:32:05	ISE	00454348980TRLO0-1
85	33.27	EUR	14:33:00	ISE	00454349141TRLO0-1
255	33.26	EUR	14:33:05	ISE	00454350017TRLO0-1
161	33.26	EUR	14:33:05	ISE	00454350020TRLO0-1
51	33.25	EUR	14:34:01	ISE	00454350203TRLO0-1
85	33.25	EUR	14:34:01	ISE	00454350204TRLO0-1
127	33.25	EUR	14:34:02	ISE	00454350384TRLO0-1
246	33.24	EUR	14:35:00	ISE	00454350932TRLO0-1
97	33.24	EUR	14:35:00	ISE	00454350936TRLO0-1
254	33.24	EUR	14:36:00	ISE	00454351523TRLO0-1
201	33.24	EUR	14:36:03	ISE	00454351882TRLO0-1
41	33.24	EUR	14:36:03	ISE	00454351884TRLO0-1
101	33.24	EUR	14:36:03	ISE	00454351885TRLO0-1
29	33.24	EUR	14:36:03	ISE	00454351886TRLO0-1
218	33.26	EUR	14:37:00	ISE	00454352420TRLO0-1
41	33.26	EUR	14:37:00	ISE	00454352422TRLO0-1
65	33.26	EUR	14:37:01	ISE	00454352481TRLO0-1
65	33.25	EUR	14:37:02	ISE	00454352635TRLO0-1
65	33.24	EUR	14:37:04	ISE	00454352756TRLO0-1
425	33.26	EUR	14:39:05	ISE	00454353887TRLO0-1
482	33.26	EUR	14:39:05	ISE	00454353888TRLO0-1
101	33.26	EUR	14:39:05	ISE	00454353922TRLO0-1
60	33.25	EUR	14:40:00	ISE	00454354055TRLO0-1
116	33.24	EUR	14:40:03	ISE	00454354507TRLO0-1
77	33.24	EUR	14:40:03	ISE	00454354508TRLO0-1
128	33.23	EUR	14:41:01	ISE	00454354905TRLO0-1
70	33.24	EUR	14:41:01	ISE	00454354908TRLO0-1
240	33.22	EUR	14:41:05	ISE	00454355257TRLO0-1
100	33.22	EUR	14:43:02	ISE	00454356287TRLO0-1
381	33.22	EUR	14:44:00	ISE	00454356556TRLO0-1
101	33.22	EUR	14:44:00	ISE	00454356557TRLO0-1
141	33.22	EUR	14:44:00	ISE	00454356558TRLO0-1
12	33.21	EUR	14:44:01	ISE	00454356650TRLO0-1
33	33.21	EUR	14:44:01	ISE	00454356652TRLO0-1
80	33.2	EUR	14:45:00	ISE	00454357107TRLO0-1
109	33.2	EUR	14:45:00	ISE	00454357108TRLO0-1
128	33.2	EUR	14:45:00	ISE	00454357109TRLO0-1
17	33.22	EUR	14:46:00	ISE	00454358439TRLO0-1
200	33.22	EUR	14:47:02	ISE	00454359888TRLO0-1
239	33.22	EUR	14:47:02	ISE	00454359891TRLO0-1
228	33.2	EUR	14:48:00	ISE	00454360443TRLO0-1
3	33.2	EUR	14:48:00	ISE	00454360448TRLO0-1
162	33.2	EUR	14:48:00	ISE	00454360450TRLO0-1
91	33.19	EUR	14:48:04	ISE	00454360825TRLO0-1
113	33.19	EUR	14:48:04	ISE	00454360827TRLO0-1
71	33.19	EUR	14:48:04	ISE	00454360828TRLO0-1
74	33.19	EUR	14:48:05	ISE	00454360854TRLO0-1
10	33.2	EUR	14:49:01	ISE	00454361146TRLO0-1
56	33.21	EUR	14:49:04	ISE	00454361468TRLO0-1
55	33.21	EUR	14:49:04	ISE	00454361484TRLO0-1
59	33.21	EUR	14:49:05	ISE	00454361564TRLO0-1
54	33.21	EUR	14:49:05	ISE	00454361601TRLO0-1
219	33.22	EUR	14:50:00	ISE	00454361658TRLO0-1
83	33.22	EUR	14:51:05	ISE	00454363007TRLO0-1
112	33.22	EUR	14:51:05	ISE	00454363013TRLO0-1
638	33.22	EUR	14:52:05	ISE	00454363583TRLO0-1
100	33.21	EUR	14:53:02	ISE	00454363888TRLO0-1
62	33.21	EUR	14:53:02	ISE	00454363967TRLO0-1
114	33.21	EUR	14:53:05	ISE	00454364225TRLO0-1
114	33.21	EUR	14:54:01	ISE	00454364442TRLO0-1
114	33.2	EUR	14:54:04	ISE	00454364722TRLO0-1
468	33.2	EUR	14:57:01	ISE	00454366278TRLO0-1
250	33.2	EUR	14:57:01	ISE	00454366279TRLO0-1
142	33.2	EUR	14:57:01	ISE	00454366280TRLO0-1
88	33.2	EUR	14:57:01	ISE	00454366281TRLO0-1
158	33.2	EUR	14:57:03	ISE	00454366522TRLO0-1
191	33.19	EUR	14:58:04	ISE	00454367311TRLO0-1
51	33.19	EUR	14:58:04	ISE	00454367312TRLO0-1
138	33.19	EUR	14:58:04	ISE	00454367313TRLO0-1
89	33.19	EUR	14:58:04	ISE	00454367314TRLO0-1
112	33.19	EUR	14:59:00	ISE	00454367570TRLO0-1
60	33.19	EUR	14:59:00	ISE	00454367572TRLO0-1
119	33.18	EUR	14:59:04	ISE	00454368142TRLO0-1
125	33.18	EUR	14:59:04	ISE	00454368143TRLO0-1
20	33.18	EUR	14:59:04	ISE	00454368145TRLO0-1
215	33.19	EUR	15:00:04	ISE	00454369649TRLO0-1
232	33.19	EUR	15:00:04	ISE	00454369650TRLO0-1
115	33.18	EUR	15:01:01	ISE	00454370282TRLO0-1
26	33.2	EUR	15:02:04	ISE	00454372138TRLO0-1
127	33.2	EUR	15:02:04	ISE	00454372139TRLO0-1
105	33.2	EUR	15:02:04	ISE	00454372162TRLO0-1
96	33.19	EUR	15:02:05	ISE	00454372411TRLO0-1
196	33.19	EUR	15:03:02	ISE	00454372747TRLO0-1
57	33.19	EUR	15:03:02	ISE	00454372867TRLO0-1
56	33.19	EUR	15:03:04	ISE	00454372994TRLO0-1
58	33.19	EUR	15:03:05	ISE	00454373098TRLO0-1
59	33.19	EUR	15:03:05	ISE	00454373129TRLO0-1
137	33.19	EUR	15:04:00	ISE	00454373303TRLO0-1
5	33.19	EUR	15:04:00	ISE	00454373304TRLO0-1
153	33.19	EUR	15:05:01	ISE	00454373889TRLO0-1
4	33.19	EUR	15:05:01	ISE	00454373892TRLO0-1
154	33.19	EUR	15:05:01	ISE	00454373914TRLO0-1
149	33.19	EUR	15:05:01	ISE	00454373918TRLO0-1
518	33.18	EUR	15:05:01	ISE	00454374001TRLO0-1
472	33.22	EUR	15:07:00	ISE	00454375808TRLO0-1
98	33.22	EUR	15:07:00	ISE	00454375810TRLO0-1
171	33.21	EUR	15:08:00	ISE	00454376293TRLO0-1
129	33.23	EUR	15:10:01	ISE	00454377331TRLO0-1
12	33.23	EUR	15:10:01	ISE	00454377332TRLO0-1
97	33.23	EUR	15:10:01	ISE	00454377340TRLO0-1
199	33.23	EUR	15:10:01	ISE	00454377341TRLO0-1
7	33.23	EUR	15:10:01	ISE	00454377363TRLO0-1
100	33.22	EUR	15:10:04	ISE	00454377902TRLO0-1
215	33.22	EUR	15:10:04	ISE	00454377904TRLO0-1
157	33.22	EUR	15:10:04	ISE	00454377905TRLO0-1
276	33.22	EUR	15:11:05	ISE	00454378551TRLO0-1
60	33.22	EUR	15:11:05	ISE	00454378554TRLO0-1
60	33.21	EUR	15:12:01	ISE	00454378735TRLO0-1
125	33.2	EUR	15:12:04	ISE	00454379115TRLO0-1
65	33.2	EUR	15:12:04	ISE	00454379117TRLO0-1
95	33.2	EUR	15:13:02	ISE	00454379564TRLO0-1
61	33.2	EUR	15:13:02	ISE	00454379568TRLO0-1
120	33.21	EUR	15:13:04	ISE	00454379959TRLO0-1
50	33.21	EUR	15:14:02	ISE	00454380233TRLO0-1
70	33.21	EUR	15:14:02	ISE	00454380235TRLO0-1
120	33.2	EUR	15:14:04	ISE	00454380432TRLO0-1
60	33.19	EUR	15:15:00	ISE	00454380703TRLO0-1
240	33.19	EUR	15:15:05	ISE	00454381853TRLO0-1
161	33.19	EUR	15:15:05	ISE	00454381855TRLO0-1
61	33.19	EUR	15:16:00	ISE	00454382036TRLO0-1
213	33.19	EUR	15:16:05	ISE	00454382988TRLO0-1
23	33.19	EUR	15:16:05	ISE	00454382999TRLO0-1
81	33.19	EUR	15:16:05	ISE	00454383006TRLO0-1
61	33.17	EUR	15:17:00	ISE	00454384296TRLO0-1
60	33.17	EUR	15:17:00	ISE	00454384297TRLO0-1
77	33.15	EUR	15:18:00	ISE	00454384934TRLO0-1
153	33.15	EUR	15:18:00	ISE	00454384935TRLO0-1
121	33.15	EUR	15:18:00	ISE	00454384936TRLO0-1
169	33.14	EUR	15:18:04	ISE	00454385475TRLO0-1
121	33.14	EUR	15:18:04	ISE	00454385490TRLO0-1
61	33.14	EUR	15:18:05	ISE	00454385676TRLO0-1
54	33.14	EUR	15:19:04	ISE	00454386266TRLO0-1
122	33.13	EUR	15:19:05	ISE	00454386415TRLO0-1
141	33.13	EUR	15:19:05	ISE	00454386416TRLO0-1
94	33.12	EUR	15:20:00	ISE	00454386555TRLO0-1
59	33.12	EUR	15:20:05	ISE	00454387356TRLO0-1
301	33.11	EUR	15:21:02	ISE	00454387644TRLO0-1
114	33.11	EUR	15:21:02	ISE	00454387652TRLO0-1
124	33.11	EUR	15:22:00	ISE	00454388096TRLO0-1
118	33.11	EUR	15:22:00	ISE	00454388098TRLO0-1
114	33.09	EUR	15:22:03	ISE	00454388541TRLO0-1
124	33.08	EUR	15:23:00	ISE	00454389118TRLO0-1
253	33.09	EUR	15:23:05	ISE	00454389540TRLO0-1
92	33.09	EUR	15:23:05	ISE	00454389542TRLO0-1
56	33.1	EUR	15:24:02	ISE	00454389967TRLO0-1
89	33.1	EUR	15:24:04	ISE	00454390135TRLO0-1
225	33.09	EUR	15:24:05	ISE	00454390251TRLO0-1
1089	33.11	EUR	15:27:01	ISE	00454392141TRLO0-1
491	33.11	EUR	15:27:01	ISE	00454392146TRLO0-1
118	33.1	EUR	15:27:04	ISE	00454392518TRLO0-1
56	33.1	EUR	15:27:04	ISE	00454392564TRLO0-1
66	33.1	EUR	15:27:05	ISE	00454392659TRLO0-1
93	33.1	EUR	15:27:05	ISE	00454392701TRLO0-1
59	33.1	EUR	15:27:05	ISE	00454392726TRLO0-1
105	33.1	EUR	15:27:05	ISE	00454392783TRLO0-1
54	33.1	EUR	15:28:00	ISE	00454392871TRLO0-1
59	33.1	EUR	15:28:02	ISE	00454393068TRLO0-1
56	33.1	EUR	15:28:04	ISE	00454393314TRLO0-1
67	33.1	EUR	15:28:05	ISE	00454393328TRLO0-1
55	33.1	EUR	15:28:05	ISE	00454393371TRLO0-1
83	33.1	EUR	15:29:00	ISE	00454393423TRLO0-1
96	33.1	EUR	15:29:00	ISE	00454393428TRLO0-1
579	33.13	EUR	15:29:04	ISE	00454393899TRLO0-1
56	33.14	EUR	15:30:03	ISE	00454394874TRLO0-1
56	33.14	EUR	15:30:03	ISE	00454395022TRLO0-1
55	33.14	EUR	15:30:04	ISE	00454395082TRLO0-1
57	33.14	EUR	15:30:04	ISE	00454395158TRLO0-1
90	33.14	EUR	15:30:04	ISE	00454395208TRLO0-1
36	33.14	EUR	15:30:05	ISE	00454395249TRLO0-1
27	33.14	EUR	15:30:05	ISE	00454395250TRLO0-1
71	33.14	EUR	15:31:00	ISE	00454395465TRLO0-1
57	33.14	EUR	15:31:00	ISE	00454395526TRLO0-1
72	33.14	EUR	15:31:00	ISE	00454395560TRLO0-1
157	33.14	EUR	15:31:00	ISE	00454395576TRLO0-1
300	33.13	EUR	15:31:01	ISE	00454395781TRLO0-1
488	33.12	EUR	15:31:05	ISE	00454396563TRLO0-1
3	33.12	EUR	15:32:00	ISE	00454396838TRLO0-1
134	33.12	EUR	15:32:00	ISE	00454396839TRLO0-1
68	33.11	EUR	15:32:01	ISE	00454396969TRLO0-1
62	33.11	EUR	15:33:00	ISE	00454397700TRLO0-1
150	33.11	EUR	15:33:00	ISE	00454397703TRLO0-1
141	33.11	EUR	15:33:00	ISE	00454397780TRLO0-1
237	33.11	EUR	15:33:00	ISE	00454397781TRLO0-1
91	33.11	EUR	15:33:00	ISE	00454397792TRLO0-1
386	33.12	EUR	15:33:04	ISE	00454398295TRLO0-1
68	33.12	EUR	15:33:05	ISE	00454398361TRLO0-1
39	33.12	EUR	15:33:05	ISE	00454398390TRLO0-1
29	33.12	EUR	15:33:05	ISE	00454398391TRLO0-1
115	33.12	EUR	15:34:04	ISE	00454399009TRLO0-1
162	33.13	EUR	15:35:00	ISE	00454399236TRLO0-1
407	33.11	EUR	15:35:01	ISE	00454399329TRLO0-1
156	33.11	EUR	15:35:01	ISE	00454399331TRLO0-1
204	33.12	EUR	15:36:00	ISE	00454400089TRLO0-1
198	33.12	EUR	15:36:00	ISE	00454400092TRLO0-1
119	33.11	EUR	15:36:02	ISE	00454400277TRLO0-1
63	33.11	EUR	15:36:02	ISE	00454400282TRLO0-1
126	33.12	EUR	15:36:05	ISE	00454400561TRLO0-1
50	33.15	EUR	15:38:01	ISE	00454401703TRLO0-1
275	33.16	EUR	15:38:02	ISE	00454401839TRLO0-1
71	33.16	EUR	15:38:02	ISE	00454401842TRLO0-1
78	33.16	EUR	15:38:03	ISE	00454401965TRLO0-1
62	33.16	EUR	15:38:03	ISE	00454401996TRLO0-1
147	33.16	EUR	15:38:05	ISE	00454402220TRLO0-1
72	33.19	EUR	15:40:01	ISE	00454403289TRLO0-1
114	33.19	EUR	15:40:01	ISE	00454403290TRLO0-1
250	33.19	EUR	15:40:02	ISE	00454403334TRLO0-1
31	33.19	EUR	15:40:02	ISE	00454403335TRLO0-1
153	33.19	EUR	15:40:02	ISE	00454403370TRLO0-1
65	33.19	EUR	15:40:05	ISE	00454404217TRLO0-1
55	33.19	EUR	15:41:00	ISE	00454404556TRLO0-1
30	33.19	EUR	15:41:00	ISE	00454404654TRLO0-1
33	33.19	EUR	15:41:00	ISE	00454404656TRLO0-1
151	33.2	EUR	15:42:00	ISE	00454405288TRLO0-1
138	33.2	EUR	15:42:00	ISE	00454405289TRLO0-1
167	33.21	EUR	15:42:01	ISE	00454405418TRLO0-1
224	33.2	EUR	15:42:01	ISE	00454405421TRLO0-1
226	33.2	EUR	15:42:05	ISE	00454405970TRLO0-1
619	33.2	EUR	15:45:01	ISE	00454407572TRLO0-1
382	33.2	EUR	15:45:02	ISE	00454407573TRLO0-1
78	33.2	EUR	15:45:02	ISE	00454407575TRLO0-1
130	33.2	EUR	15:46:01	ISE	00454409023TRLO0-1
303	33.2	EUR	15:46:01	ISE	00454409026TRLO0-1
111	33.22	EUR	15:47:01	ISE	00454409979TRLO0-1
131	33.22	EUR	15:47:01	ISE	00454409997TRLO0-1
63	33.22	EUR	15:47:02	ISE	00454410141TRLO0-1
102	33.22	EUR	15:47:03	ISE	00454410272TRLO0-1
36	33.22	EUR	15:47:03	ISE	00454410279TRLO0-1
152	33.25	EUR	15:48:00	ISE	00454410870TRLO0-1
117	33.25	EUR	15:48:01	ISE	00454411021TRLO0-1
71	33.25	EUR	15:48:02	ISE	00454411218TRLO0-1
59	33.25	EUR	15:48:04	ISE	00454411378TRLO0-1
143	33.25	EUR	15:49:00	ISE	00454411681TRLO0-1
85	33.25	EUR	15:49:00	ISE	00454411712TRLO0-1
63	33.25	EUR	15:49:01	ISE	00454411829TRLO0-1
55	33.25	EUR	15:49:02	ISE	00454411892TRLO0-1
69	33.25	EUR	15:49:02	ISE	00454411896TRLO0-1
41	33.25	EUR	15:49:02	ISE	00454411912TRLO0-1
64	33.25	EUR	15:49:05	ISE	00454412313TRLO0-1
200	33.25	EUR	15:49:05	ISE	00454412314TRLO0-1
40	33.25	EUR	15:49:05	ISE	00454412316TRLO0-1
23	33.25	EUR	15:49:05	ISE	00454412317TRLO0-1
106	33.25	EUR	15:49:05	ISE	00454412318TRLO0-1
123	33.24	EUR	15:50:02	ISE	00454412632TRLO0-1
62	33.23	EUR	15:50:05	ISE	00454413223TRLO0-1
56	33.23	EUR	15:51:00	ISE	00454413361TRLO0-1
21	33.23	EUR	15:51:00	ISE	00454413573TRLO0-1
49	33.23	EUR	15:51:00	ISE	00454413574TRLO0-1
303	33.23	EUR	15:51:03	ISE	00454413938TRLO0-1
107	33.23	EUR	15:51:03	ISE	00454413939TRLO0-1
230	33.22	EUR	15:52:01	ISE	00454414610TRLO0-1
231	33.21	EUR	15:52:03	ISE	00454414989TRLO0-1
123	33.2	EUR	15:53:02	ISE	00454415689TRLO0-1
250	33.2	EUR	15:53:02	ISE	00454415692TRLO0-1
26	33.2	EUR	15:53:02	ISE	00454415693TRLO0-1
200	33.22	EUR	15:54:04	ISE	00454416764TRLO0-1
93	33.22	EUR	15:54:04	ISE	00454416765TRLO0-1
59	33.22	EUR	15:54:04	ISE	00454416777TRLO0-1
102	33.22	EUR	15:54:04	ISE	00454416782TRLO0-1
57	33.22	EUR	15:54:05	ISE	00454416840TRLO0-1
304	33.22	EUR	15:55:02	ISE	00454417266TRLO0-1
115	33.22	EUR	15:55:02	ISE	00454417269TRLO0-1
129	33.21	EUR	15:55:04	ISE	00454417537TRLO0-1
15	33.24	EUR	15:57:01	ISE	00454418757TRLO0-1

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 [email protected] or visit www.rns.com.

END

POSCKDDQOBDDADB

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94