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

8th Oct 2019 07:00

RNS Number : 0568P

CRH PLC

08 October 2019

8th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7th 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:			210,000
Highest price paid per share:			€29.91
Lowest price paid per share:			€29.49
Volume weighted average price paid:			€29.6663

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 50,355,990 of its ordinary shares in treasury which represents 5.97% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,034,348 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	29.6663	210,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
76	29.8	EUR	08:00:27	ISE	00446564247TRLO0-1
90	29.82	EUR	08:00:34	ISE	00446564532TRLO0-1
98	29.82	EUR	08:00:37	ISE	00446564548TRLO0-1
248	29.81	EUR	08:01:47	ISE	00446564859TRLO0-1
143	29.82	EUR	08:02:16	ISE	00446564982TRLO0-1
100	29.82	EUR	08:02:16	ISE	00446564983TRLO0-1
520	29.82	EUR	08:02:16	ISE	00446564984TRLO0-1
89	29.82	EUR	08:02:16	ISE	00446564985TRLO0-1
77	29.82	EUR	08:02:16	ISE	00446564986TRLO0-1
137	29.8	EUR	08:02:22	ISE	00446565006TRLO0-1
369	29.8	EUR	08:02:22	ISE	00446565007TRLO0-1
212	29.78	EUR	08:03:52	ISE	00446565434TRLO0-1
86	29.78	EUR	08:03:52	ISE	00446565435TRLO0-1
169	29.78	EUR	08:03:52	ISE	00446565436TRLO0-1
371	29.78	EUR	08:03:58	ISE	00446565470TRLO0-1
353	29.78	EUR	08:03:58	ISE	00446565472TRLO0-1
660	29.78	EUR	08:03:59	ISE	00446565475TRLO0-1
75	29.78	EUR	08:03:59	ISE	00446565476TRLO0-1
51	29.75	EUR	08:04:11	ISE	00446565542TRLO0-1
158	29.73	EUR	08:04:55	ISE	00446565776TRLO0-1
120	29.73	EUR	08:04:55	ISE	00446565777TRLO0-1
207	29.73	EUR	08:04:58	ISE	00446565799TRLO0-1
166	29.74	EUR	08:05:28	ISE	00446566308TRLO0-1
336	29.75	EUR	08:05:31	ISE	00446566331TRLO0-1
336	29.75	EUR	08:05:33	ISE	00446566336TRLO0-1
267	29.75	EUR	08:05:40	ISE	00446566363TRLO0-1
22	29.75	EUR	08:05:40	ISE	00446566364TRLO0-1
141	29.75	EUR	08:05:55	ISE	00446566443TRLO0-1
111	29.75	EUR	08:05:55	ISE	00446566444TRLO0-1
75	29.73	EUR	08:06:03	ISE	00446566471TRLO0-1
75	29.71	EUR	08:06:05	ISE	00446566493TRLO0-1
250	29.7	EUR	08:06:39	ISE	00446566650TRLO0-1
250	29.68	EUR	08:06:47	ISE	00446566733TRLO0-1
1	29.68	EUR	08:06:47	ISE	00446566734TRLO0-1
96	29.67	EUR	08:06:48	ISE	00446566755TRLO0-1
20	29.66	EUR	08:07:00	ISE	00446566873TRLO0-1
34	29.67	EUR	08:07:00	ISE	00446566874TRLO0-1
52	29.67	EUR	08:07:01	ISE	00446566879TRLO0-1
87	29.67	EUR	08:07:07	ISE	00446566913TRLO0-1
98	29.67	EUR	08:07:09	ISE	00446566925TRLO0-1
57	29.66	EUR	08:07:11	ISE	00446566948TRLO0-1
155	29.64	EUR	08:07:23	ISE	00446567012TRLO0-1
55	29.63	EUR	08:07:29	ISE	00446567047TRLO0-1
165	29.63	EUR	08:07:30	ISE	00446567048TRLO0-1
30	29.63	EUR	08:07:30	ISE	00446567049TRLO0-1
110	29.63	EUR	08:07:30	ISE	00446567050TRLO0-1
31	29.59	EUR	08:07:46	ISE	00446567194TRLO0-1
112	29.59	EUR	08:07:46	ISE	00446567195TRLO0-1
73	29.58	EUR	08:07:48	ISE	00446567205TRLO0-1
63	29.57	EUR	08:07:56	ISE	00446567271TRLO0-1
82	29.57	EUR	08:07:56	ISE	00446567273TRLO0-1
72	29.57	EUR	08:07:56	ISE	00446567274TRLO0-1
548	29.58	EUR	08:08:00	ISE	00446567292TRLO0-1
70	29.57	EUR	08:08:03	ISE	00446567315TRLO0-1
213	29.56	EUR	08:08:04	ISE	00446567334TRLO0-1
388	29.57	EUR	08:08:05	ISE	00446567353TRLO0-1
167	29.57	EUR	08:08:05	ISE	00446567354TRLO0-1
53	29.57	EUR	08:08:08	ISE	00446567430TRLO0-1
129	29.57	EUR	08:08:09	ISE	00446567433TRLO0-1
64	29.58	EUR	08:08:25	ISE	00446567521TRLO0-1
166	29.57	EUR	08:08:26	ISE	00446567529TRLO0-1
236	29.56	EUR	08:08:29	ISE	00446567531TRLO0-1
124	29.56	EUR	08:08:45	ISE	00446567629TRLO0-1
143	29.56	EUR	08:08:46	ISE	00446567642TRLO0-1
56	29.56	EUR	08:08:48	ISE	00446567678TRLO0-1
89	29.49	EUR	08:09:08	ISE	00446567803TRLO0-1
107	29.49	EUR	08:09:08	ISE	00446567804TRLO0-1
79	29.51	EUR	08:09:13	ISE	00446567821TRLO0-1
218	29.53	EUR	08:09:29	ISE	00446567886TRLO0-1
11	29.55	EUR	08:09:48	ISE	00446568001TRLO0-1
250	29.55	EUR	08:10:01	ISE	00446568065TRLO0-1
488	29.56	EUR	08:10:06	ISE	00446568082TRLO0-1
513	29.59	EUR	08:10:41	ISE	00446568199TRLO0-1
424	29.59	EUR	08:10:45	ISE	00446568209TRLO0-1
25	29.67	EUR	08:12:21	ISE	00446568617TRLO0-1
294	29.69	EUR	08:12:57	ISE	00446568708TRLO0-1
353	29.69	EUR	08:12:57	ISE	00446568709TRLO0-1
180	29.69	EUR	08:12:57	ISE	00446568710TRLO0-1
125	29.69	EUR	08:12:58	ISE	00446568718TRLO0-1
364	29.69	EUR	08:12:58	ISE	00446568720TRLO0-1
582	29.69	EUR	08:13:03	ISE	00446568735TRLO0-1
127	29.68	EUR	08:13:12	ISE	00446568766TRLO0-1
130	29.67	EUR	08:16:09	ISE	00446569450TRLO0-1
74	29.67	EUR	08:16:09	ISE	00446569451TRLO0-1
72	29.67	EUR	08:16:15	ISE	00446569458TRLO0-1
73	29.65	EUR	08:16:19	ISE	00446569471TRLO0-1
349	29.65	EUR	08:16:19	ISE	00446569473TRLO0-1
229	29.61	EUR	08:16:41	ISE	00446569505TRLO0-1
456	29.66	EUR	08:18:06	ISE	00446569897TRLO0-1
250	29.66	EUR	08:18:06	ISE	00446569898TRLO0-1
248	29.66	EUR	08:18:06	ISE	00446569899TRLO0-1
126	29.66	EUR	08:18:56	ISE	00446570038TRLO0-1
250	29.67	EUR	08:19:16	ISE	00446570098TRLO0-1
69	29.67	EUR	08:19:17	ISE	00446570100TRLO0-1
250	29.67	EUR	08:19:57	ISE	00446570221TRLO0-1
73	29.84	EUR	08:24:09	ISE	00446571284TRLO0-1
338	29.84	EUR	08:24:09	ISE	00446571285TRLO0-1
434	29.85	EUR	08:24:38	ISE	00446571369TRLO0-1
18	29.87	EUR	08:24:41	ISE	00446571376TRLO0-1
23	29.87	EUR	08:24:41	ISE	00446571377TRLO0-1
20	29.87	EUR	08:24:41	ISE	00446571378TRLO0-1
30	29.87	EUR	08:24:42	ISE	00446571380TRLO0-1
28	29.87	EUR	08:24:43	ISE	00446571384TRLO0-1
18	29.87	EUR	08:24:44	ISE	00446571389TRLO0-1
254	29.87	EUR	08:25:09	ISE	00446571492TRLO0-1
255	29.87	EUR	08:25:09	ISE	00446571493TRLO0-1
17	29.87	EUR	08:25:09	ISE	00446571494TRLO0-1
157	29.87	EUR	08:25:37	ISE	00446571609TRLO0-1
81	29.87	EUR	08:25:37	ISE	00446571610TRLO0-1
250	29.87	EUR	08:25:37	ISE	00446571611TRLO0-1
233	29.87	EUR	08:26:26	ISE	00446571801TRLO0-1
209	29.87	EUR	08:26:49	ISE	00446571917TRLO0-1
391	29.87	EUR	08:26:52	ISE	00446571926TRLO0-1
320	29.91	EUR	08:28:22	ISE	00446572343TRLO0-1
386	29.91	EUR	08:28:29	ISE	00446572368TRLO0-1
126	29.9	EUR	08:28:30	ISE	00446572381TRLO0-1
237	29.9	EUR	08:28:30	ISE	00446572385TRLO0-1
75	29.89	EUR	08:28:59	ISE	00446572531TRLO0-1
52	29.89	EUR	08:28:59	ISE	00446572532TRLO0-1
39	29.89	EUR	08:28:59	ISE	00446572533TRLO0-1
139	29.88	EUR	08:29:55	ISE	00446572822TRLO0-1
120	29.86	EUR	08:30:31	ISE	00446573483TRLO0-1
6	29.86	EUR	08:30:31	ISE	00446573485TRLO0-1
102	29.86	EUR	08:30:31	ISE	00446573486TRLO0-1
129	29.87	EUR	08:30:31	ISE	00446573487TRLO0-1
240	29.88	EUR	08:31:01	ISE	00446573737TRLO0-1
59	29.86	EUR	08:31:23	ISE	00446573842TRLO0-1
96	29.86	EUR	08:31:23	ISE	00446573843TRLO0-1
238	29.86	EUR	08:32:05	ISE	00446574062TRLO0-1
70	29.86	EUR	08:32:05	ISE	00446574063TRLO0-1
122	29.86	EUR	08:32:05	ISE	00446574065TRLO0-1
278	29.85	EUR	08:32:50	ISE	00446574233TRLO0-1
82	29.85	EUR	08:32:50	ISE	00446574234TRLO0-1
142	29.85	EUR	08:34:02	ISE	00446574669TRLO0-1
236	29.85	EUR	08:34:02	ISE	00446574671TRLO0-1
60	29.85	EUR	08:34:04	ISE	00446574675TRLO0-1
198	29.85	EUR	08:34:04	ISE	00446574676TRLO0-1
69	29.84	EUR	08:34:11	ISE	00446574720TRLO0-1
108	29.82	EUR	08:34:33	ISE	00446574852TRLO0-1
67	29.83	EUR	08:35:34	ISE	00446575083TRLO0-1
68	29.83	EUR	08:35:34	ISE	00446575085TRLO0-1
207	29.83	EUR	08:35:34	ISE	00446575091TRLO0-1
433	29.81	EUR	08:37:06	ISE	00446575443TRLO0-1
204	29.81	EUR	08:37:06	ISE	00446575445TRLO0-1
204	29.81	EUR	08:37:12	ISE	00446575448TRLO0-1
109	29.8	EUR	08:37:14	ISE	00446575462TRLO0-1
133	29.79	EUR	08:37:33	ISE	00446575526TRLO0-1
146	29.78	EUR	08:37:57	ISE	00446575698TRLO0-1
69	29.77	EUR	08:38:06	ISE	00446575731TRLO0-1
484	29.74	EUR	08:40:31	ISE	00446576197TRLO0-1
101	29.73	EUR	08:41:11	ISE	00446576412TRLO0-1
30	29.73	EUR	08:41:11	ISE	00446576413TRLO0-1
1	29.73	EUR	08:41:11	ISE	00446576414TRLO0-1
70	29.71	EUR	08:41:19	ISE	00446576490TRLO0-1
250	29.7	EUR	08:41:29	ISE	00446576544TRLO0-1
6	29.7	EUR	08:41:29	ISE	00446576545TRLO0-1
215	29.71	EUR	08:42:34	ISE	00446576799TRLO0-1
84	29.72	EUR	08:42:34	ISE	00446576819TRLO0-1
309	29.72	EUR	08:44:43	ISE	00446577271TRLO0-1
197	29.72	EUR	08:44:43	ISE	00446577272TRLO0-1
250	29.72	EUR	08:44:43	ISE	00446577273TRLO0-1
164	29.72	EUR	08:44:43	ISE	00446577275TRLO0-1
126	29.71	EUR	08:45:09	ISE	00446577336TRLO0-1
91	29.73	EUR	08:45:41	ISE	00446577449TRLO0-1
117	29.73	EUR	08:46:10	ISE	00446577572TRLO0-1
162	29.73	EUR	08:46:21	ISE	00446577619TRLO0-1
138	29.73	EUR	08:46:21	ISE	00446577622TRLO0-1
110	29.73	EUR	08:46:21	ISE	00446577623TRLO0-1
263	29.74	EUR	08:47:15	ISE	00446577851TRLO0-1
1	29.74	EUR	08:47:15	ISE	00446577854TRLO0-1
125	29.74	EUR	08:47:15	ISE	00446577856TRLO0-1
266	29.73	EUR	08:47:57	ISE	00446577962TRLO0-1
102	29.73	EUR	08:47:57	ISE	00446577971TRLO0-1
331	29.71	EUR	08:49:36	ISE	00446578400TRLO0-1
193	29.71	EUR	08:49:36	ISE	00446578402TRLO0-1
234	29.71	EUR	08:49:36	ISE	00446578403TRLO0-1
133	29.68	EUR	08:50:04	ISE	00446578562TRLO0-1
78	29.68	EUR	08:50:04	ISE	00446578565TRLO0-1
137	29.68	EUR	08:50:33	ISE	00446578663TRLO0-1
103	29.68	EUR	08:50:33	ISE	00446578666TRLO0-1
143	29.67	EUR	08:50:54	ISE	00446578789TRLO0-1
276	29.67	EUR	08:52:08	ISE	00446579206TRLO0-1
138	29.67	EUR	08:52:34	ISE	00446579305TRLO0-1
195	29.67	EUR	08:52:34	ISE	00446579306TRLO0-1
98	29.67	EUR	08:52:50	ISE	00446579385TRLO0-1
63	29.67	EUR	08:52:50	ISE	00446579386TRLO0-1
39	29.67	EUR	08:52:52	ISE	00446579391TRLO0-1
52	29.67	EUR	08:52:52	ISE	00446579392TRLO0-1
391	29.67	EUR	08:53:43	ISE	00446579649TRLO0-1
72	29.66	EUR	08:53:52	ISE	00446579678TRLO0-1
250	29.66	EUR	08:53:53	ISE	00446579681TRLO0-1
68	29.65	EUR	08:54:05	ISE	00446579753TRLO0-1
6	29.65	EUR	08:54:06	ISE	00446579764TRLO0-1
302	29.65	EUR	08:55:26	ISE	00446580108TRLO0-1
205	29.65	EUR	08:55:26	ISE	00446580110TRLO0-1
256	29.63	EUR	08:55:50	ISE	00446580270TRLO0-1
29	29.63	EUR	08:56:07	ISE	00446580361TRLO0-1
80	29.63	EUR	08:56:07	ISE	00446580362TRLO0-1
24	29.63	EUR	08:56:07	ISE	00446580363TRLO0-1
128	29.62	EUR	08:56:26	ISE	00446580421TRLO0-1
91	29.62	EUR	08:56:26	ISE	00446580430TRLO0-1
240	29.6	EUR	08:57:02	ISE	00446580633TRLO0-1
139	29.6	EUR	08:57:02	ISE	00446580634TRLO0-1
11	29.61	EUR	08:57:26	ISE	00446580742TRLO0-1
17	29.61	EUR	08:58:01	ISE	00446580891TRLO0-1
206	29.61	EUR	08:58:01	ISE	00446580893TRLO0-1
75	29.61	EUR	08:58:01	ISE	00446580894TRLO0-1
270	29.61	EUR	08:58:01	ISE	00446580895TRLO0-1
209	29.63	EUR	08:59:40	ISE	00446581394TRLO0-1
91	29.62	EUR	08:59:41	ISE	00446581399TRLO0-1
275	29.62	EUR	08:59:41	ISE	00446581401TRLO0-1
268	29.62	EUR	08:59:41	ISE	00446581402TRLO0-1
153	29.62	EUR	08:59:48	ISE	00446581419TRLO0-1
257	29.63	EUR	09:00:12	ISE	00446581556TRLO0-1
112	29.62	EUR	09:00:12	ISE	00446581560TRLO0-1
40	29.6	EUR	09:00:25	ISE	00446581660TRLO0-1
88	29.6	EUR	09:00:25	ISE	00446581661TRLO0-1
70	29.6	EUR	09:00:27	ISE	00446581672TRLO0-1
342	29.6	EUR	09:00:54	ISE	00446581803TRLO0-1
68	29.6	EUR	09:01:00	ISE	00446581830TRLO0-1
253	29.61	EUR	09:01:36	ISE	00446581953TRLO0-1
179	29.61	EUR	09:01:48	ISE	00446582005TRLO0-1
64	29.61	EUR	09:01:49	ISE	00446582014TRLO0-1
255	29.6	EUR	09:02:16	ISE	00446582088TRLO0-1
118	29.62	EUR	09:02:19	ISE	00446582100TRLO0-1
94	29.6	EUR	09:02:52	ISE	00446582295TRLO0-1
79	29.6	EUR	09:02:52	ISE	00446582297TRLO0-1
257	29.6	EUR	09:02:52	ISE	00446582298TRLO0-1
2	29.6	EUR	09:02:52	ISE	00446582299TRLO0-1
309	29.6	EUR	09:02:52	ISE	00446582300TRLO0-1
257	29.6	EUR	09:02:52	ISE	00446582301TRLO0-1
488	29.6	EUR	09:02:52	ISE	00446582302TRLO0-1
199	29.6	EUR	09:02:52	ISE	00446582303TRLO0-1
180	29.6	EUR	09:02:52	ISE	00446582304TRLO0-1
189	29.6	EUR	09:02:52	ISE	00446582305TRLO0-1
73	29.59	EUR	09:03:08	ISE	00446582392TRLO0-1
179	29.59	EUR	09:03:09	ISE	00446582393TRLO0-1
71	29.6	EUR	09:04:22	ISE	00446582709TRLO0-1
280	29.6	EUR	09:04:22	ISE	00446582710TRLO0-1
200	29.6	EUR	09:04:22	ISE	00446582711TRLO0-1
409	29.6	EUR	09:04:22	ISE	00446582713TRLO0-1
104	29.62	EUR	09:04:57	ISE	00446582920TRLO0-1
116	29.62	EUR	09:05:03	ISE	00446582941TRLO0-1
64	29.62	EUR	09:05:04	ISE	00446582943TRLO0-1
348	29.62	EUR	09:05:15	ISE	00446582983TRLO0-1
143	29.62	EUR	09:05:18	ISE	00446582994TRLO0-1
54	29.63	EUR	09:05:49	ISE	00446583130TRLO0-1
98	29.61	EUR	09:05:58	ISE	00446583161TRLO0-1
199	29.61	EUR	09:05:58	ISE	00446583165TRLO0-1
177	29.61	EUR	09:06:01	ISE	00446583178TRLO0-1
2	29.61	EUR	09:06:01	ISE	00446583179TRLO0-1
135	29.59	EUR	09:06:30	ISE	00446583254TRLO0-1
304	29.59	EUR	09:06:45	ISE	00446583288TRLO0-1
182	29.59	EUR	09:06:53	ISE	00446583336TRLO0-1
152	29.53	EUR	09:07:16	ISE	00446583439TRLO0-1
9	29.53	EUR	09:07:20	ISE	00446583450TRLO0-1
290	29.53	EUR	09:07:23	ISE	00446583458TRLO0-1
6	29.54	EUR	09:07:29	ISE	00446583486TRLO0-1
31	29.54	EUR	09:07:29	ISE	00446583487TRLO0-1
38	29.54	EUR	09:07:31	ISE	00446583491TRLO0-1
50	29.53	EUR	09:07:34	ISE	00446583497TRLO0-1
21	29.53	EUR	09:07:36	ISE	00446583501TRLO0-1
48	29.53	EUR	09:07:36	ISE	00446583502TRLO0-1
142	29.52	EUR	09:07:53	ISE	00446583548TRLO0-1
102	29.52	EUR	09:07:53	ISE	00446583549TRLO0-1
78	29.5	EUR	09:08:01	ISE	00446583581TRLO0-1
78	29.49	EUR	09:08:08	ISE	00446583595TRLO0-1
250	29.54	EUR	09:09:39	ISE	00446583871TRLO0-1
110	29.54	EUR	09:09:39	ISE	00446583874TRLO0-1
192	29.55	EUR	09:10:07	ISE	00446583943TRLO0-1
138	29.55	EUR	09:10:25	ISE	00446583991TRLO0-1
195	29.54	EUR	09:10:29	ISE	00446584016TRLO0-1
78	29.56	EUR	09:10:50	ISE	00446584100TRLO0-1
250	29.62	EUR	09:12:31	ISE	00446584380TRLO0-1
23	29.62	EUR	09:12:31	ISE	00446584381TRLO0-1
279	29.62	EUR	09:12:31	ISE	00446584382TRLO0-1
77	29.63	EUR	09:12:45	ISE	00446584413TRLO0-1
150	29.62	EUR	09:12:50	ISE	00446584421TRLO0-1
404	29.62	EUR	09:12:50	ISE	00446584422TRLO0-1
324	29.62	EUR	09:12:51	ISE	00446584423TRLO0-1
137	29.61	EUR	09:13:00	ISE	00446584449TRLO0-1
40	29.61	EUR	09:13:18	ISE	00446584477TRLO0-1
87	29.61	EUR	09:13:18	ISE	00446584479TRLO0-1
63	29.6	EUR	09:13:43	ISE	00446584506TRLO0-1
110	29.6	EUR	09:13:44	ISE	00446584508TRLO0-1
142	29.6	EUR	09:14:07	ISE	00446584592TRLO0-1
114	29.6	EUR	09:14:08	ISE	00446584594TRLO0-1
134	29.6	EUR	09:14:11	ISE	00446584612TRLO0-1
63	29.6	EUR	09:14:14	ISE	00446584615TRLO0-1
54	29.6	EUR	09:14:14	ISE	00446584617TRLO0-1
203	29.56	EUR	09:15:11	ISE	00446584787TRLO0-1
76	29.56	EUR	09:15:13	ISE	00446584804TRLO0-1
4	29.59	EUR	09:16:39	ISE	00446585026TRLO0-1
43	29.59	EUR	09:16:39	ISE	00446585027TRLO0-1
335	29.59	EUR	09:16:39	ISE	00446585028TRLO0-1
33	29.59	EUR	09:16:39	ISE	00446585029TRLO0-1
194	29.59	EUR	09:16:39	ISE	00446585030TRLO0-1
176	29.59	EUR	09:16:39	ISE	00446585031TRLO0-1
155	29.59	EUR	09:16:39	ISE	00446585032TRLO0-1
248	29.59	EUR	09:16:39	ISE	00446585033TRLO0-1
18	29.61	EUR	09:18:29	ISE	00446585329TRLO0-1
250	29.61	EUR	09:18:29	ISE	00446585330TRLO0-1
146	29.6	EUR	09:18:41	ISE	00446585358TRLO0-1
103	29.6	EUR	09:18:41	ISE	00446585360TRLO0-1
88	29.6	EUR	09:18:41	ISE	00446585364TRLO0-1
53	29.61	EUR	09:20:31	ISE	00446585642TRLO0-1
529	29.61	EUR	09:20:31	ISE	00446585643TRLO0-1
371	29.61	EUR	09:20:31	ISE	00446585644TRLO0-1
2	29.61	EUR	09:20:31	ISE	00446585645TRLO0-1
324	29.61	EUR	09:20:31	ISE	00446585646TRLO0-1
25	29.6	EUR	09:21:11	ISE	00446585788TRLO0-1
102	29.6	EUR	09:21:11	ISE	00446585789TRLO0-1
101	29.6	EUR	09:21:11	ISE	00446585790TRLO0-1
62	29.6	EUR	09:21:14	ISE	00446585807TRLO0-1
71	29.6	EUR	09:21:14	ISE	00446585809TRLO0-1
6	29.58	EUR	09:23:12	ISE	00446586140TRLO0-1
407	29.58	EUR	09:23:12	ISE	00446586144TRLO0-1
7	29.58	EUR	09:23:12	ISE	00446586145TRLO0-1
250	29.58	EUR	09:23:12	ISE	00446586155TRLO0-1
192	29.58	EUR	09:23:12	ISE	00446586158TRLO0-1
106	29.58	EUR	09:23:13	ISE	00446586174TRLO0-1
70	29.56	EUR	09:23:25	ISE	00446586300TRLO0-1
71	29.54	EUR	09:23:33	ISE	00446586330TRLO0-1
145	29.56	EUR	09:25:28	ISE	00446586676TRLO0-1
36	29.56	EUR	09:25:29	ISE	00446586677TRLO0-1
250	29.58	EUR	09:25:54	ISE	00446586836TRLO0-1
200	29.58	EUR	09:25:54	ISE	00446586840TRLO0-1
458	29.59	EUR	09:27:37	ISE	00446588050TRLO0-1
327	29.58	EUR	09:28:38	ISE	00446588439TRLO0-1
318	29.57	EUR	09:28:48	ISE	00446588589TRLO0-1
344	29.59	EUR	09:29:42	ISE	00446588841TRLO0-1
247	29.59	EUR	09:29:42	ISE	00446588843TRLO0-1
145	29.58	EUR	09:30:06	ISE	00446588992TRLO0-1
261	29.58	EUR	09:30:50	ISE	00446589216TRLO0-1
8	29.6	EUR	09:33:31	ISE	00446589862TRLO0-1
181	29.59	EUR	09:34:22	ISE	00446590105TRLO0-1
152	29.59	EUR	09:34:22	ISE	00446590107TRLO0-1
2	29.61	EUR	09:35:21	ISE	00446590388TRLO0-1
248	29.61	EUR	09:35:21	ISE	00446590390TRLO0-1
250	29.61	EUR	09:35:21	ISE	00446590392TRLO0-1
70	29.61	EUR	09:35:22	ISE	00446590416TRLO0-1
250	29.6	EUR	09:35:26	ISE	00446590441TRLO0-1
90	29.62	EUR	09:36:06	ISE	00446590623TRLO0-1
101	29.62	EUR	09:36:15	ISE	00446590655TRLO0-1
295	29.61	EUR	09:36:18	ISE	00446590693TRLO0-1
317	29.61	EUR	09:36:18	ISE	00446590696TRLO0-1
612	29.61	EUR	09:37:08	ISE	00446590885TRLO0-1
474	29.61	EUR	09:37:08	ISE	00446590886TRLO0-1
367	29.61	EUR	09:37:08	ISE	00446590887TRLO0-1
72	29.6	EUR	09:37:20	ISE	00446590918TRLO0-1
61	29.6	EUR	09:38:08	ISE	00446591114TRLO0-1
136	29.59	EUR	09:38:08	ISE	00446591115TRLO0-1
44	29.58	EUR	09:38:24	ISE	00446591167TRLO0-1
40	29.58	EUR	09:39:00	ISE	00446591290TRLO0-1
104	29.58	EUR	09:39:00	ISE	00446591294TRLO0-1
250	29.58	EUR	09:39:00	ISE	00446591299TRLO0-1
157	29.57	EUR	09:39:25	ISE	00446591593TRLO0-1
103	29.57	EUR	09:39:26	ISE	00446591599TRLO0-1
19	29.57	EUR	09:39:27	ISE	00446591606TRLO0-1
421	29.57	EUR	09:41:22	ISE	00446592208TRLO0-1
55	29.57	EUR	09:41:22	ISE	00446592209TRLO0-1
200	29.57	EUR	09:41:22	ISE	00446592210TRLO0-1
115	29.57	EUR	09:41:22	ISE	00446592211TRLO0-1
129	29.55	EUR	09:41:41	ISE	00446592290TRLO0-1
199	29.57	EUR	09:43:40	ISE	00446592948TRLO0-1
87	29.57	EUR	09:43:40	ISE	00446592950TRLO0-1
125	29.57	EUR	09:43:40	ISE	00446592951TRLO0-1
200	29.56	EUR	09:43:41	ISE	00446592952TRLO0-1
58	29.56	EUR	09:43:41	ISE	00446592953TRLO0-1
257	29.56	EUR	09:43:41	ISE	00446592954TRLO0-1
270	29.55	EUR	09:44:47	ISE	00446593259TRLO0-1
241	29.55	EUR	09:44:47	ISE	00446593262TRLO0-1
128	29.52	EUR	09:45:04	ISE	00446593375TRLO0-1
357	29.51	EUR	09:46:14	ISE	00446593681TRLO0-1
70	29.51	EUR	09:46:15	ISE	00446593744TRLO0-1
75	29.51	EUR	09:46:15	ISE	00446593747TRLO0-1
71	29.5	EUR	09:46:26	ISE	00446593797TRLO0-1
357	29.49	EUR	09:46:26	ISE	00446593799TRLO0-1
357	29.49	EUR	09:46:26	ISE	00446593800TRLO0-1
357	29.49	EUR	09:46:26	ISE	00446593801TRLO0-1
151	29.49	EUR	09:46:26	ISE	00446593802TRLO0-1
357	29.49	EUR	09:46:26	ISE	00446593803TRLO0-1
227	29.49	EUR	09:46:26	ISE	00446593804TRLO0-1
357	29.49	EUR	09:46:26	ISE	00446593805TRLO0-1
357	29.49	EUR	09:46:26	ISE	00446593806TRLO0-1
83	29.49	EUR	09:46:26	ISE	00446593807TRLO0-1
250	29.49	EUR	09:46:26	ISE	00446593808TRLO0-1
68	29.49	EUR	09:46:26	ISE	00446593809TRLO0-1
18	29.49	EUR	09:46:26	ISE	00446593810TRLO0-1
21	29.49	EUR	09:46:26	ISE	00446593811TRLO0-1
18	29.49	EUR	09:46:26	ISE	00446593812TRLO0-1
21	29.49	EUR	09:46:26	ISE	00446593813TRLO0-1
1	29.49	EUR	09:46:26	ISE	00446593814TRLO0-1
403	29.54	EUR	09:50:57	ISE	00446594956TRLO0-1
250	29.54	EUR	09:51:30	ISE	00446595078TRLO0-1
61	29.54	EUR	09:51:32	ISE	00446595085TRLO0-1
82	29.55	EUR	09:52:20	ISE	00446595406TRLO0-1
61	29.55	EUR	09:52:21	ISE	00446595418TRLO0-1
30	29.55	EUR	09:52:21	ISE	00446595420TRLO0-1
2	29.55	EUR	09:52:21	ISE	00446595422TRLO0-1
50	29.55	EUR	09:52:22	ISE	00446595430TRLO0-1
176	29.58	EUR	09:54:59	ISE	00446596347TRLO0-1
103	29.57	EUR	09:55:18	ISE	00446596419TRLO0-1
250	29.57	EUR	09:55:29	ISE	00446596463TRLO0-1
124	29.57	EUR	09:55:29	ISE	00446596467TRLO0-1
109	29.57	EUR	09:56:29	ISE	00446596798TRLO0-1
63	29.57	EUR	09:56:44	ISE	00446596845TRLO0-1
66	29.57	EUR	09:57:01	ISE	00446596915TRLO0-1
356	29.58	EUR	09:58:35	ISE	00446597444TRLO0-1
290	29.58	EUR	09:58:35	ISE	00446597447TRLO0-1
145	29.58	EUR	09:58:35	ISE	00446597449TRLO0-1
200	29.58	EUR	09:58:35	ISE	00446597450TRLO0-1
30	29.58	EUR	09:58:35	ISE	00446597452TRLO0-1
133	29.58	EUR	09:58:35	ISE	00446597453TRLO0-1
72	29.58	EUR	09:58:35	ISE	00446597454TRLO0-1
190	29.6	EUR	10:00:27	ISE	00446598062TRLO0-1
455	29.6	EUR	10:00:27	ISE	00446598063TRLO0-1
515	29.6	EUR	10:00:27	ISE	00446598064TRLO0-1
102	29.6	EUR	10:00:27	ISE	00446598065TRLO0-1
39	29.6	EUR	10:00:52	ISE	00446598340TRLO0-1
240	29.59	EUR	10:03:30	ISE	00446599116TRLO0-1
211	29.59	EUR	10:03:30	ISE	00446599118TRLO0-1
200	29.59	EUR	10:03:30	ISE	00446599120TRLO0-1
212	29.59	EUR	10:03:30	ISE	00446599122TRLO0-1
463	29.58	EUR	10:05:55	ISE	00446599931TRLO0-1
78	29.57	EUR	10:06:38	ISE	00446600210TRLO0-1
368	29.57	EUR	10:06:38	ISE	00446600213TRLO0-1
318	29.57	EUR	10:06:38	ISE	00446600216TRLO0-1
254	29.57	EUR	10:07:44	ISE	00446600504TRLO0-1
130	29.57	EUR	10:07:44	ISE	00446600506TRLO0-1
407	29.55	EUR	10:10:11	ISE	00446601000TRLO0-1
84	29.55	EUR	10:10:11	ISE	00446601006TRLO0-1
186	29.55	EUR	10:10:11	ISE	00446601007TRLO0-1
156	29.55	EUR	10:10:11	ISE	00446601008TRLO0-1
257	29.54	EUR	10:11:32	ISE	00446601370TRLO0-1
103	29.54	EUR	10:11:32	ISE	00446601379TRLO0-1
67	29.54	EUR	10:11:32	ISE	00446601381TRLO0-1
3	29.57	EUR	10:17:41	ISE	00446602953TRLO0-1
8	29.57	EUR	10:17:41	ISE	00446602954TRLO0-1
580	29.57	EUR	10:19:02	ISE	00446603268TRLO0-1
200	29.57	EUR	10:19:03	ISE	00446603270TRLO0-1
376	29.59	EUR	10:21:44	ISE	00446603930TRLO0-1
193	29.59	EUR	10:21:45	ISE	00446603938TRLO0-1
242	29.59	EUR	10:21:45	ISE	00446603939TRLO0-1
154	29.59	EUR	10:21:53	ISE	00446603992TRLO0-1
226	29.59	EUR	10:21:53	ISE	00446603993TRLO0-1
87	29.59	EUR	10:21:53	ISE	00446603995TRLO0-1
250	29.59	EUR	10:21:53	ISE	00446603996TRLO0-1
110	29.59	EUR	10:21:53	ISE	00446603997TRLO0-1
13	29.59	EUR	10:22:20	ISE	00446604177TRLO0-1
99	29.59	EUR	10:22:20	ISE	00446604179TRLO0-1
335	29.59	EUR	10:22:20	ISE	00446604181TRLO0-1
192	29.59	EUR	10:22:20	ISE	00446604182TRLO0-1
240	29.58	EUR	10:24:46	ISE	00446604770TRLO0-1
143	29.58	EUR	10:24:46	ISE	00446604771TRLO0-1
214	29.58	EUR	10:24:46	ISE	00446604772TRLO0-1
400	29.57	EUR	10:25:58	ISE	00446605068TRLO0-1
90	29.57	EUR	10:25:58	ISE	00446605071TRLO0-1
68	29.56	EUR	10:26:14	ISE	00446605127TRLO0-1
296	29.56	EUR	10:31:51	ISE	00446606341TRLO0-1
250	29.56	EUR	10:31:51	ISE	00446606348TRLO0-1
250	29.56	EUR	10:31:51	ISE	00446606350TRLO0-1
500	29.56	EUR	10:32:48	ISE	00446606631TRLO0-1
116	29.57	EUR	10:34:37	ISE	00446607076TRLO0-1
134	29.57	EUR	10:34:43	ISE	00446607096TRLO0-1
58	29.57	EUR	10:34:43	ISE	00446607099TRLO0-1
250	29.56	EUR	10:34:51	ISE	00446607106TRLO0-1
242	29.56	EUR	10:34:51	ISE	00446607107TRLO0-1
507	29.56	EUR	10:34:51	ISE	00446607108TRLO0-1
64	29.56	EUR	10:34:51	ISE	00446607109TRLO0-1
186	29.56	EUR	10:34:51	ISE	00446607110TRLO0-1
137	29.56	EUR	10:34:51	ISE	00446607111TRLO0-1
335	29.56	EUR	10:37:26	ISE	00446607778TRLO0-1
2	29.56	EUR	10:37:27	ISE	00446607779TRLO0-1
611	29.56	EUR	10:37:30	ISE	00446607794TRLO0-1
120	29.56	EUR	10:37:30	ISE	00446607797TRLO0-1
465	29.56	EUR	10:39:04	ISE	00446608357TRLO0-1
63	29.56	EUR	10:39:11	ISE	00446608391TRLO0-1
42	29.56	EUR	10:39:11	ISE	00446608393TRLO0-1
83	29.56	EUR	10:39:11	ISE	00446608395TRLO0-1
9	29.56	EUR	10:39:11	ISE	00446608397TRLO0-1
138	29.6	EUR	10:41:00	ISE	00446608748TRLO0-1
250	29.6	EUR	10:41:13	ISE	00446608826TRLO0-1
117	29.6	EUR	10:41:13	ISE	00446608827TRLO0-1
250	29.6	EUR	10:41:13	ISE	00446608828TRLO0-1
33	29.6	EUR	10:41:19	ISE	00446608854TRLO0-1
136	29.59	EUR	10:42:20	ISE	00446609183TRLO0-1
77	29.59	EUR	10:42:20	ISE	00446609192TRLO0-1
70	29.58	EUR	10:43:22	ISE	00446609405TRLO0-1
179	29.58	EUR	10:43:22	ISE	00446609406TRLO0-1
274	29.58	EUR	10:43:22	ISE	00446609407TRLO0-1
240	29.58	EUR	10:44:12	ISE	00446609598TRLO0-1
10	29.58	EUR	10:44:12	ISE	00446609599TRLO0-1
154	29.58	EUR	10:44:19	ISE	00446609634TRLO0-1
12	29.58	EUR	10:45:02	ISE	00446609764TRLO0-1
250	29.59	EUR	10:45:44	ISE	00446610003TRLO0-1
63	29.59	EUR	10:46:35	ISE	00446610280TRLO0-1
436	29.59	EUR	10:46:41	ISE	00446610496TRLO0-1
180	29.59	EUR	10:46:41	ISE	00446610497TRLO0-1
250	29.59	EUR	10:46:41	ISE	00446610498TRLO0-1
98	29.59	EUR	10:46:41	ISE	00446610499TRLO0-1
118	29.59	EUR	10:46:41	ISE	00446610501TRLO0-1
142	29.58	EUR	10:47:00	ISE	00446610549TRLO0-1
81	29.58	EUR	10:47:00	ISE	00446610552TRLO0-1
250	29.59	EUR	10:49:13	ISE	00446611193TRLO0-1
195	29.59	EUR	10:49:13	ISE	00446611198TRLO0-1
91	29.59	EUR	10:49:13	ISE	00446611202TRLO0-1
322	29.59	EUR	10:49:13	ISE	00446611206TRLO0-1
149	29.59	EUR	10:49:16	ISE	00446611219TRLO0-1
4	29.59	EUR	10:51:35	ISE	00446611953TRLO0-1
500	29.59	EUR	10:51:35	ISE	00446611954TRLO0-1
290	29.59	EUR	10:51:35	ISE	00446611955TRLO0-1
250	29.59	EUR	10:51:35	ISE	00446611956TRLO0-1
432	29.59	EUR	10:51:35	ISE	00446611957TRLO0-1
614	29.58	EUR	10:52:46	ISE	00446612289TRLO0-1
250	29.58	EUR	10:52:46	ISE	00446612290TRLO0-1
576	29.57	EUR	10:53:59	ISE	00446612639TRLO0-1
84	29.57	EUR	10:53:59	ISE	00446612644TRLO0-1
100	29.57	EUR	10:53:59	ISE	00446612648TRLO0-1
250	29.57	EUR	10:53:59	ISE	00446612650TRLO0-1
42	29.57	EUR	10:53:59	ISE	00446612651TRLO0-1
124	29.56	EUR	10:54:10	ISE	00446612751TRLO0-1
67	29.56	EUR	10:54:11	ISE	00446612761TRLO0-1
260	29.56	EUR	10:57:25	ISE	00446613643TRLO0-1
62	29.56	EUR	10:57:29	ISE	00446613670TRLO0-1
465	29.56	EUR	10:57:30	ISE	00446613681TRLO0-1
64	29.56	EUR	10:57:36	ISE	00446613814TRLO0-1
135	29.56	EUR	10:58:00	ISE	00446613905TRLO0-1
54	29.56	EUR	10:58:00	ISE	00446613906TRLO0-1
14	29.56	EUR	10:58:00	ISE	00446613907TRLO0-1
246	29.55	EUR	10:58:38	ISE	00446614084TRLO0-1
145	29.55	EUR	10:58:38	ISE	00446614085TRLO0-1
69	29.55	EUR	10:59:26	ISE	00446614247TRLO0-1
38	29.55	EUR	10:59:26	ISE	00446614249TRLO0-1
250	29.55	EUR	10:59:38	ISE	00446614379TRLO0-1
439	29.55	EUR	10:59:38	ISE	00446614380TRLO0-1
22	29.55	EUR	10:59:38	ISE	00446614381TRLO0-1
158	29.55	EUR	10:59:39	ISE	00446614389TRLO0-1
223	29.56	EUR	11:00:22	ISE	00446614584TRLO0-1
130	29.55	EUR	11:00:53	ISE	00446614695TRLO0-1
253	29.55	EUR	11:02:00	ISE	00446614949TRLO0-1
95	29.55	EUR	11:02:00	ISE	00446614950TRLO0-1
219	29.55	EUR	11:02:20	ISE	00446615025TRLO0-1
158	29.55	EUR	11:02:20	ISE	00446615027TRLO0-1
410	29.55	EUR	11:04:24	ISE	00446615520TRLO0-1
196	29.55	EUR	11:04:24	ISE	00446615524TRLO0-1
298	29.55	EUR	11:04:24	ISE	00446615526TRLO0-1
129	29.54	EUR	11:04:53	ISE	00446615674TRLO0-1
353	29.56	EUR	11:08:03	ISE	00446616653TRLO0-1
105	29.56	EUR	11:08:03	ISE	00446616655TRLO0-1
250	29.56	EUR	11:08:03	ISE	00446616656TRLO0-1
80	29.56	EUR	11:08:03	ISE	00446616657TRLO0-1
97	29.56	EUR	11:09:26	ISE	00446616986TRLO0-1
179	29.58	EUR	11:10:10	ISE	00446617287TRLO0-1
189	29.58	EUR	11:10:10	ISE	00446617292TRLO0-1
88	29.58	EUR	11:10:10	ISE	00446617293TRLO0-1
250	29.58	EUR	11:10:10	ISE	00446617308TRLO0-1
65	29.58	EUR	11:10:10	ISE	00446617312TRLO0-1
213	29.58	EUR	11:10:24	ISE	00446617537TRLO0-1
153	29.58	EUR	11:10:28	ISE	00446617553TRLO0-1
250	29.57	EUR	11:10:29	ISE	00446617561TRLO0-1
200	29.57	EUR	11:10:29	ISE	00446617563TRLO0-1
80	29.57	EUR	11:10:39	ISE	00446617616TRLO0-1
252	29.59	EUR	11:13:56	ISE	00446618606TRLO0-1
94	29.59	EUR	11:13:57	ISE	00446618611TRLO0-1
12	29.61	EUR	11:15:29	ISE	00446619211TRLO0-1
240	29.61	EUR	11:15:29	ISE	00446619213TRLO0-1
177	29.61	EUR	11:15:29	ISE	00446619214TRLO0-1
250	29.62	EUR	11:17:14	ISE	00446619667TRLO0-1
326	29.61	EUR	11:17:21	ISE	00446619704TRLO0-1
71	29.6	EUR	11:17:28	ISE	00446619731TRLO0-1
414	29.6	EUR	11:20:26	ISE	00446620564TRLO0-1
200	29.6	EUR	11:20:26	ISE	00446620565TRLO0-1
250	29.6	EUR	11:20:26	ISE	00446620566TRLO0-1
64	29.6	EUR	11:20:57	ISE	00446620852TRLO0-1
72	29.6	EUR	11:21:16	ISE	00446620903TRLO0-1
14	29.6	EUR	11:21:17	ISE	00446620904TRLO0-1
29	29.6	EUR	11:21:17	ISE	00446620905TRLO0-1
68	29.59	EUR	11:21:29	ISE	00446620962TRLO0-1
177	29.58	EUR	11:22:01	ISE	00446621112TRLO0-1
90	29.58	EUR	11:22:01	ISE	00446621114TRLO0-1
4	29.58	EUR	11:22:01	ISE	00446621115TRLO0-1
134	29.58	EUR	11:22:08	ISE	00446621144TRLO0-1
140	29.6	EUR	11:24:53	ISE	00446621798TRLO0-1
191	29.6	EUR	11:24:53	ISE	00446621799TRLO0-1
65	29.6	EUR	11:24:56	ISE	00446621810TRLO0-1
71	29.6	EUR	11:24:59	ISE	00446621830TRLO0-1
61	29.6	EUR	11:25:01	ISE	00446621841TRLO0-1
63	29.6	EUR	11:25:03	ISE	00446621845TRLO0-1
30	29.61	EUR	11:25:19	ISE	00446622071TRLO0-1
43	29.61	EUR	11:25:19	ISE	00446622075TRLO0-1
73	29.61	EUR	11:25:19	ISE	00446622096TRLO0-1
2	29.61	EUR	11:25:19	ISE	00446622099TRLO0-1
135	29.61	EUR	11:25:20	ISE	00446622107TRLO0-1
16	29.61	EUR	11:25:20	ISE	00446622115TRLO0-1
15	29.61	EUR	11:25:20	ISE	00446622116TRLO0-1
19	29.61	EUR	11:25:20	ISE	00446622117TRLO0-1
255	29.61	EUR	11:25:25	ISE	00446622142TRLO0-1
97	29.61	EUR	11:25:53	ISE	00446622241TRLO0-1
4	29.61	EUR	11:25:53	ISE	00446622243TRLO0-1
82	29.61	EUR	11:26:01	ISE	00446622264TRLO0-1
52	29.61	EUR	11:26:01	ISE	00446622271TRLO0-1
5	29.61	EUR	11:26:01	ISE	00446622272TRLO0-1
42	29.61	EUR	11:26:02	ISE	00446622278TRLO0-1
129	29.6	EUR	11:26:22	ISE	00446622393TRLO0-1
70	29.59	EUR	11:26:33	ISE	00446622435TRLO0-1
104	29.58	EUR	11:26:58	ISE	00446622523TRLO0-1
130	29.57	EUR	11:27:10	ISE	00446622562TRLO0-1
19	29.56	EUR	11:27:34	ISE	00446622614TRLO0-1
52	29.56	EUR	11:27:34	ISE	00446622615TRLO0-1
317	29.56	EUR	11:29:21	ISE	00446623084TRLO0-1
250	29.56	EUR	11:29:21	ISE	00446623085TRLO0-1
29	29.56	EUR	11:29:21	ISE	00446623086TRLO0-1
70	29.55	EUR	11:29:28	ISE	00446623101TRLO0-1
192	29.58	EUR	11:33:04	ISE	00446624066TRLO0-1
19	29.58	EUR	11:33:04	ISE	00446624067TRLO0-1
73	29.58	EUR	11:33:28	ISE	00446624135TRLO0-1
3	29.58	EUR	11:33:28	ISE	00446624137TRLO0-1
88	29.58	EUR	11:33:28	ISE	00446624138TRLO0-1
729	29.58	EUR	11:34:23	ISE	00446624406TRLO0-1
257	29.58	EUR	11:34:23	ISE	00446624407TRLO0-1
67	29.57	EUR	11:34:43	ISE	00446624466TRLO0-1
60	29.58	EUR	11:35:30	ISE	00446624732TRLO0-1
189	29.58	EUR	11:36:06	ISE	00446624876TRLO0-1
170	29.58	EUR	11:36:06	ISE	00446624877TRLO0-1
113	29.59	EUR	11:36:25	ISE	00446625075TRLO0-1
67	29.57	EUR	11:37:03	ISE	00446625217TRLO0-1
128	29.57	EUR	11:37:03	ISE	00446625218TRLO0-1
255	29.57	EUR	11:38:07	ISE	00446625428TRLO0-1
135	29.57	EUR	11:38:31	ISE	00446625493TRLO0-1
84	29.58	EUR	11:41:06	ISE	00446626065TRLO0-1
86	29.58	EUR	11:41:07	ISE	00446626066TRLO0-1
456	29.57	EUR	11:41:14	ISE	00446626117TRLO0-1
250	29.57	EUR	11:41:14	ISE	00446626119TRLO0-1
289	29.57	EUR	11:42:11	ISE	00446626310TRLO0-1
214	29.57	EUR	11:42:11	ISE	00446626316TRLO0-1
254	29.57	EUR	11:43:30	ISE	00446626540TRLO0-1
250	29.57	EUR	11:43:30	ISE	00446626541TRLO0-1
12	29.57	EUR	11:43:30	ISE	00446626543TRLO0-1
85	29.62	EUR	11:50:27	ISE	00446628365TRLO0-1
197	29.62	EUR	11:50:27	ISE	00446628368TRLO0-1
151	29.62	EUR	11:50:27	ISE	00446628369TRLO0-1
250	29.62	EUR	11:50:27	ISE	00446628379TRLO0-1
250	29.62	EUR	11:50:28	ISE	00446628400TRLO0-1
40	29.62	EUR	11:50:28	ISE	00446628401TRLO0-1
188	29.62	EUR	11:50:28	ISE	00446628402TRLO0-1
301	29.61	EUR	11:52:02	ISE	00446628694TRLO0-1
191	29.61	EUR	11:52:02	ISE	00446628695TRLO0-1
108	29.61	EUR	11:54:22	ISE	00446629180TRLO0-1
1	29.61	EUR	11:54:22	ISE	00446629182TRLO0-1
100	29.61	EUR	11:54:22	ISE	00446629183TRLO0-1
46	29.61	EUR	11:54:22	ISE	00446629184TRLO0-1
219	29.61	EUR	11:54:22	ISE	00446629185TRLO0-1
127	29.62	EUR	12:23:37	ISE	00446636947TRLO0-1
110	29.62	EUR	12:23:37	ISE	00446636948TRLO0-1
780	29.62	EUR	12:23:37	ISE	00446636949TRLO0-1
518	29.62	EUR	12:23:37	ISE	00446636950TRLO0-1
222	29.6	EUR	12:24:47	ISE	00446637239TRLO0-1
240	29.61	EUR	12:26:28	ISE	00446637623TRLO0-1
250	29.61	EUR	12:26:28	ISE	00446637624TRLO0-1
274	29.62	EUR	12:28:32	ISE	00446638160TRLO0-1
250	29.62	EUR	12:28:32	ISE	00446638180TRLO0-1
122	29.62	EUR	12:28:32	ISE	00446638183TRLO0-1
54	29.62	EUR	12:31:00	ISE	00446638828TRLO0-1
348	29.62	EUR	12:31:00	ISE	00446638830TRLO0-1
88	29.62	EUR	12:31:00	ISE	00446638831TRLO0-1
176	29.62	EUR	12:31:00	ISE	00446638832TRLO0-1
74	29.62	EUR	12:31:00	ISE	00446638833TRLO0-1
9	29.62	EUR	12:31:00	ISE	00446638835TRLO0-1
71	29.61	EUR	12:31:18	ISE	00446638904TRLO0-1
176	29.61	EUR	12:35:07	ISE	00446639694TRLO0-1
181	29.61	EUR	12:35:07	ISE	00446639696TRLO0-1
250	29.61	EUR	12:35:07	ISE	00446639697TRLO0-1
89	29.61	EUR	12:35:07	ISE	00446639698TRLO0-1
120	29.61	EUR	12:35:07	ISE	00446639699TRLO0-1
7	29.61	EUR	12:37:31	ISE	00446640254TRLO0-1
108	29.61	EUR	12:38:10	ISE	00446640526TRLO0-1
274	29.61	EUR	12:38:10	ISE	00446640529TRLO0-1
129	29.61	EUR	12:38:10	ISE	00446640532TRLO0-1
121	29.61	EUR	12:38:10	ISE	00446640539TRLO0-1
704	29.62	EUR	12:44:35	ISE	00446642497TRLO0-1
19	29.62	EUR	12:44:35	ISE	00446642507TRLO0-1
478	29.62	EUR	12:44:35	ISE	00446642511TRLO0-1
69	29.61	EUR	12:44:46	ISE	00446642587TRLO0-1
1	29.61	EUR	12:44:46	ISE	00446642588TRLO0-1
141	29.61	EUR	12:45:12	ISE	00446642710TRLO0-1
28	29.61	EUR	12:46:57	ISE	00446643100TRLO0-1
250	29.61	EUR	12:46:57	ISE	00446643101TRLO0-1
116	29.61	EUR	12:47:01	ISE	00446643111TRLO0-1
236	29.61	EUR	12:47:01	ISE	00446643112TRLO0-1
130	29.6	EUR	12:47:32	ISE	00446643331TRLO0-1
253	29.6	EUR	12:48:15	ISE	00446643554TRLO0-1
76	29.6	EUR	12:48:16	ISE	00446643558TRLO0-1
130	29.6	EUR	12:48:43	ISE	00446643669TRLO0-1
106	29.6	EUR	12:49:01	ISE	00446643793TRLO0-1
70	29.58	EUR	12:49:09	ISE	00446643826TRLO0-1
71	29.57	EUR	12:49:29	ISE	00446643966TRLO0-1
135	29.57	EUR	12:49:53	ISE	00446644071TRLO0-1
250	29.57	EUR	12:51:16	ISE	00446644345TRLO0-1
62	29.57	EUR	12:51:16	ISE	00446644346TRLO0-1
186	29.57	EUR	12:51:16	ISE	00446644347TRLO0-1
219	29.58	EUR	12:51:52	ISE	00446644494TRLO0-1
139	29.57	EUR	12:52:44	ISE	00446644683TRLO0-1
178	29.57	EUR	12:52:44	ISE	00446644686TRLO0-1
250	29.58	EUR	12:56:47	ISE	00446645489TRLO0-1
100	29.58	EUR	12:56:47	ISE	00446645490TRLO0-1
250	29.58	EUR	12:56:54	ISE	00446645526TRLO0-1
91	29.58	EUR	12:56:54	ISE	00446645528TRLO0-1
250	29.58	EUR	12:56:54	ISE	00446645530TRLO0-1
239	29.57	EUR	12:57:25	ISE	00446645651TRLO0-1
128	29.57	EUR	12:57:26	ISE	00446645652TRLO0-1
35	29.56	EUR	12:58:32	ISE	00446645937TRLO0-1
202	29.56	EUR	12:58:32	ISE	00446645938TRLO0-1
88	29.57	EUR	12:59:54	ISE	00446646276TRLO0-1
403	29.59	EUR	13:01:26	ISE	00446646652TRLO0-1
275	29.59	EUR	13:01:26	ISE	00446646653TRLO0-1
439	29.58	EUR	13:03:03	ISE	00446647019TRLO0-1
720	29.58	EUR	13:07:27	ISE	00446648184TRLO0-1
425	29.58	EUR	13:07:33	ISE	00446648215TRLO0-1
344	29.58	EUR	13:07:50	ISE	00446648299TRLO0-1
242	29.58	EUR	13:07:50	ISE	00446648300TRLO0-1
26	29.57	EUR	13:08:19	ISE	00446648402TRLO0-1
174	29.57	EUR	13:08:27	ISE	00446648445TRLO0-1
29	29.57	EUR	13:08:27	ISE	00446648446TRLO0-1
402	29.59	EUR	13:11:51	ISE	00446649131TRLO0-1
200	29.59	EUR	13:11:51	ISE	00446649132TRLO0-1
325	29.59	EUR	13:11:53	ISE	00446649146TRLO0-1
98	29.58	EUR	13:11:59	ISE	00446649160TRLO0-1
249	29.58	EUR	13:12:03	ISE	00446649201TRLO0-1
131	29.58	EUR	13:12:25	ISE	00446649267TRLO0-1
72	29.58	EUR	13:12:32	ISE	00446649289TRLO0-1
64	29.62	EUR	13:17:29	ISE	00446650822TRLO0-1
64	29.62	EUR	13:17:37	ISE	00446650848TRLO0-1
63	29.62	EUR	13:17:52	ISE	00446650881TRLO0-1
121	29.62	EUR	13:17:53	ISE	00446650893TRLO0-1
124	29.62	EUR	13:17:54	ISE	00446650901TRLO0-1
52	29.62	EUR	13:17:54	ISE	00446650903TRLO0-1
89	29.62	EUR	13:18:15	ISE	00446650987TRLO0-1
271	29.62	EUR	13:19:09	ISE	00446651224TRLO0-1
474	29.62	EUR	13:19:27	ISE	00446651295TRLO0-1
506	29.62	EUR	13:19:27	ISE	00446651296TRLO0-1
221	29.62	EUR	13:19:27	ISE	00446651297TRLO0-1
200	29.62	EUR	13:19:27	ISE	00446651298TRLO0-1
527	29.62	EUR	13:19:27	ISE	00446651302TRLO0-1
250	29.61	EUR	13:19:32	ISE	00446651334TRLO0-1
5	29.61	EUR	13:19:32	ISE	00446651337TRLO0-1
71	29.6	EUR	13:19:38	ISE	00446651401TRLO0-1
161	29.61	EUR	13:23:32	ISE	00446652434TRLO0-1
227	29.61	EUR	13:23:32	ISE	00446652435TRLO0-1
260	29.61	EUR	13:23:32	ISE	00446652436TRLO0-1
100	29.61	EUR	13:23:32	ISE	00446652437TRLO0-1
360	29.61	EUR	13:23:32	ISE	00446652438TRLO0-1
257	29.6	EUR	13:26:17	ISE	00446653134TRLO0-1
439	29.6	EUR	13:26:17	ISE	00446653142TRLO0-1
137	29.59	EUR	13:26:26	ISE	00446653177TRLO0-1
126	29.59	EUR	13:26:42	ISE	00446653288TRLO0-1
131	29.58	EUR	13:27:04	ISE	00446653503TRLO0-1
22	29.6	EUR	13:30:36	ISE	00446655367TRLO0-1
12	29.6	EUR	13:30:36	ISE	00446655368TRLO0-1
18	29.6	EUR	13:30:36	ISE	00446655369TRLO0-1
250	29.62	EUR	13:33:08	ISE	00446656210TRLO0-1
200	29.62	EUR	13:33:08	ISE	00446656211TRLO0-1
30	29.62	EUR	13:33:08	ISE	00446656212TRLO0-1
105	29.62	EUR	13:33:08	ISE	00446656213TRLO0-1
54	29.62	EUR	13:33:08	ISE	00446656214TRLO0-1
65	29.62	EUR	13:33:49	ISE	00446656433TRLO0-1
277	29.61	EUR	13:34:13	ISE	00446656576TRLO0-1
535	29.61	EUR	13:34:20	ISE	00446656612TRLO0-1
840	29.6	EUR	13:35:35	ISE	00446657070TRLO0-1
86	29.6	EUR	13:35:35	ISE	00446657082TRLO0-1
250	29.6	EUR	13:35:35	ISE	00446657083TRLO0-1
765	29.6	EUR	13:35:35	ISE	00446657084TRLO0-1
183	29.59	EUR	13:35:40	ISE	00446657162TRLO0-1
33	29.62	EUR	13:39:21	ISE	00446658285TRLO0-1
101	29.62	EUR	13:39:21	ISE	00446658287TRLO0-1
16	29.62	EUR	13:39:22	ISE	00446658289TRLO0-1
372	29.62	EUR	13:39:22	ISE	00446658302TRLO0-1
437	29.61	EUR	13:39:27	ISE	00446658409TRLO0-1
250	29.61	EUR	13:39:28	ISE	00446658414TRLO0-1
301	29.61	EUR	13:39:28	ISE	00446658415TRLO0-1
105	29.62	EUR	13:41:26	ISE	00446659198TRLO0-1
336	29.62	EUR	13:41:31	ISE	00446659211TRLO0-1
59	29.61	EUR	13:43:00	ISE	00446659644TRLO0-1
180	29.61	EUR	13:43:48	ISE	00446659958TRLO0-1
2	29.61	EUR	13:43:48	ISE	00446659959TRLO0-1
209	29.61	EUR	13:43:48	ISE	00446659960TRLO0-1
153	29.61	EUR	13:44:57	ISE	00446660239TRLO0-1
151	29.62	EUR	13:46:59	ISE	00446660873TRLO0-1
405	29.62	EUR	13:46:59	ISE	00446660875TRLO0-1
451	29.62	EUR	13:47:05	ISE	00446660900TRLO0-1
223	29.62	EUR	13:47:05	ISE	00446660901TRLO0-1
185	29.62	EUR	13:47:05	ISE	00446660902TRLO0-1
130	29.61	EUR	13:47:22	ISE	00446661009TRLO0-1
69	29.6	EUR	13:47:35	ISE	00446661095TRLO0-1
130	29.59	EUR	13:48:03	ISE	00446661182TRLO0-1
82	29.59	EUR	13:49:33	ISE	00446661721TRLO0-1
19	29.6	EUR	13:49:53	ISE	00446661885TRLO0-1
209	29.59	EUR	13:52:21	ISE	00446662699TRLO0-1
239	29.59	EUR	13:52:21	ISE	00446662704TRLO0-1
250	29.59	EUR	13:52:21	ISE	00446662709TRLO0-1
200	29.59	EUR	13:52:21	ISE	00446662710TRLO0-1
92	29.59	EUR	13:52:21	ISE	00446662711TRLO0-1
122	29.59	EUR	13:52:21	ISE	00446662712TRLO0-1
250	29.59	EUR	13:52:21	ISE	00446662714TRLO0-1
165	29.58	EUR	13:52:47	ISE	00446663003TRLO0-1
30	29.58	EUR	13:52:49	ISE	00446663038TRLO0-1
65	29.58	EUR	13:52:49	ISE	00446663039TRLO0-1
270	29.58	EUR	13:55:56	ISE	00446663905TRLO0-1
122	29.6	EUR	13:58:04	ISE	00446665047TRLO0-1
191	29.59	EUR	13:58:19	ISE	00446665161TRLO0-1
273	29.59	EUR	13:58:19	ISE	00446665162TRLO0-1
162	29.59	EUR	13:58:19	ISE	00446665163TRLO0-1
322	29.59	EUR	13:58:19	ISE	00446665164TRLO0-1
200	29.59	EUR	13:58:19	ISE	00446665165TRLO0-1
158	29.62	EUR	14:00:48	ISE	00446666052TRLO0-1
97	29.62	EUR	14:00:58	ISE	00446666121TRLO0-1
250	29.62	EUR	14:01:18	ISE	00446666332TRLO0-1
61	29.69	EUR	14:15:21	ISE	00446671159TRLO0-1
61	29.69	EUR	14:15:24	ISE	00446671178TRLO0-1
55	29.69	EUR	14:15:24	ISE	00446671182TRLO0-1
118	29.69	EUR	14:16:13	ISE	00446671458TRLO0-1
132	29.69	EUR	14:16:13	ISE	00446671464TRLO0-1
35	29.69	EUR	14:16:13	ISE	00446671465TRLO0-1
163	29.69	EUR	14:16:14	ISE	00446671489TRLO0-1
129	29.69	EUR	14:16:42	ISE	00446671664TRLO0-1
65	29.69	EUR	14:16:48	ISE	00446671697TRLO0-1
244	29.68	EUR	14:17:13	ISE	00446671831TRLO0-1
622	29.68	EUR	14:17:13	ISE	00446671833TRLO0-1
489	29.68	EUR	14:18:34	ISE	00446672264TRLO0-1
171	29.68	EUR	14:18:41	ISE	00446672318TRLO0-1
202	29.68	EUR	14:18:41	ISE	00446672319TRLO0-1
132	29.67	EUR	14:18:57	ISE	00446672487TRLO0-1
127	29.66	EUR	14:19:28	ISE	00446672632TRLO0-1
244	29.67	EUR	14:20:10	ISE	00446672889TRLO0-1
477	29.67	EUR	14:22:12	ISE	00446673572TRLO0-1
241	29.67	EUR	14:22:12	ISE	00446673573TRLO0-1
57	29.67	EUR	14:24:13	ISE	00446674318TRLO0-1
295	29.67	EUR	14:24:13	ISE	00446674320TRLO0-1
350	29.67	EUR	14:24:18	ISE	00446674341TRLO0-1
418	29.68	EUR	14:28:56	ISE	00446675918TRLO0-1
433	29.68	EUR	14:29:24	ISE	00446676199TRLO0-1
250	29.68	EUR	14:29:24	ISE	00446676202TRLO0-1
371	29.68	EUR	14:29:34	ISE	00446676285TRLO0-1
250	29.68	EUR	14:29:34	ISE	00446676286TRLO0-1
63	29.67	EUR	14:30:07	ISE	00446676650TRLO0-1
332	29.67	EUR	14:30:07	ISE	00446676653TRLO0-1
250	29.69	EUR	14:30:50	ISE	00446677159TRLO0-1
496	29.69	EUR	14:30:50	ISE	00446677161TRLO0-1
67	29.68	EUR	14:30:54	ISE	00446677183TRLO0-1
68	29.66	EUR	14:30:56	ISE	00446677254TRLO0-1
227	29.71	EUR	14:32:03	ISE	00446677984TRLO0-1
139	29.71	EUR	14:32:03	ISE	00446677999TRLO0-1
187	29.71	EUR	14:32:03	ISE	00446678009TRLO0-1
63	29.71	EUR	14:32:03	ISE	00446678014TRLO0-1
250	29.71	EUR	14:32:03	ISE	00446678015TRLO0-1
13	29.71	EUR	14:32:03	ISE	00446678016TRLO0-1
136	29.72	EUR	14:32:43	ISE	00446678307TRLO0-1
366	29.72	EUR	14:32:43	ISE	00446678338TRLO0-1
80	29.72	EUR	14:32:43	ISE	00446678349TRLO0-1
278	29.72	EUR	14:33:19	ISE	00446678765TRLO0-1
182	29.72	EUR	14:33:19	ISE	00446678767TRLO0-1
264	29.7	EUR	14:34:03	ISE	00446679199TRLO0-1
247	29.69	EUR	14:34:18	ISE	00446679384TRLO0-1
57	29.69	EUR	14:34:18	ISE	00446679387TRLO0-1
230	29.69	EUR	14:34:18	ISE	00446679388TRLO0-1
13	29.69	EUR	14:34:18	ISE	00446679389TRLO0-1
195	29.68	EUR	14:35:06	ISE	00446679864TRLO0-1
198	29.68	EUR	14:35:06	ISE	00446679867TRLO0-1
164	29.68	EUR	14:35:06	ISE	00446679869TRLO0-1
271	29.68	EUR	14:35:48	ISE	00446680220TRLO0-1
142	29.68	EUR	14:35:48	ISE	00446680224TRLO0-1
23	29.68	EUR	14:35:48	ISE	00446680225TRLO0-1
165	29.68	EUR	14:35:49	ISE	00446680227TRLO0-1
59	29.69	EUR	14:37:17	ISE	00446681166TRLO0-1
24	29.69	EUR	14:37:17	ISE	00446681170TRLO0-1
312	29.69	EUR	14:37:17	ISE	00446681172TRLO0-1
81	29.69	EUR	14:37:17	ISE	00446681174TRLO0-1
72	29.69	EUR	14:37:17	ISE	00446681175TRLO0-1
250	29.69	EUR	14:37:17	ISE	00446681176TRLO0-1
250	29.69	EUR	14:37:17	ISE	00446681178TRLO0-1
80	29.69	EUR	14:37:17	ISE	00446681179TRLO0-1
265	29.68	EUR	14:37:52	ISE	00446681477TRLO0-1
202	29.68	EUR	14:37:52	ISE	00446681479TRLO0-1
406	29.68	EUR	14:38:35	ISE	00446681834TRLO0-1
88	29.68	EUR	14:38:35	ISE	00446681835TRLO0-1
24	29.68	EUR	14:38:35	ISE	00446681836TRLO0-1
76	29.67	EUR	14:38:40	ISE	00446682017TRLO0-1
290	29.66	EUR	14:39:06	ISE	00446682314TRLO0-1
622	29.72	EUR	14:41:50	ISE	00446683548TRLO0-1
741	29.72	EUR	14:41:51	ISE	00446683599TRLO0-1
260	29.72	EUR	14:41:51	ISE	00446683602TRLO0-1
175	29.72	EUR	14:41:51	ISE	00446683603TRLO0-1
126	29.71	EUR	14:42:08	ISE	00446683768TRLO0-1
504	29.72	EUR	14:43:26	ISE	00446684292TRLO0-1
250	29.72	EUR	14:43:26	ISE	00446684298TRLO0-1
12	29.72	EUR	14:43:26	ISE	00446684301TRLO0-1
68	29.71	EUR	14:43:32	ISE	00446684386TRLO0-1
504	29.71	EUR	14:45:48	ISE	00446685478TRLO0-1
250	29.71	EUR	14:45:48	ISE	00446685486TRLO0-1
15	29.71	EUR	14:45:48	ISE	00446685490TRLO0-1
344	29.71	EUR	14:45:48	ISE	00446685491TRLO0-1
173	29.71	EUR	14:45:48	ISE	00446685492TRLO0-1
113	29.7	EUR	14:45:52	ISE	00446685569TRLO0-1
81	29.7	EUR	14:45:52	ISE	00446685573TRLO0-1
16	29.7	EUR	14:46:23	ISE	00446685859TRLO0-1
248	29.7	EUR	14:46:23	ISE	00446685863TRLO0-1
69	29.7	EUR	14:46:23	ISE	00446685866TRLO0-1
160	29.7	EUR	14:47:00	ISE	00446686149TRLO0-1
82	29.7	EUR	14:47:00	ISE	00446686150TRLO0-1
184	29.7	EUR	14:47:00	ISE	00446686151TRLO0-1
69	29.68	EUR	14:47:09	ISE	00446686356TRLO0-1
264	29.67	EUR	14:47:31	ISE	00446686456TRLO0-1
127	29.66	EUR	14:47:42	ISE	00446686561TRLO0-1
505	29.66	EUR	14:48:40	ISE	00446687028TRLO0-1
247	29.71	EUR	14:50:44	ISE	00446688141TRLO0-1
250	29.71	EUR	14:50:44	ISE	00446688142TRLO0-1
71	29.71	EUR	14:50:44	ISE	00446688143TRLO0-1
334	29.7	EUR	14:50:47	ISE	00446688163TRLO0-1
26	29.7	EUR	14:50:50	ISE	00446688174TRLO0-1
262	29.7	EUR	14:50:50	ISE	00446688175TRLO0-1
76	29.7	EUR	14:50:50	ISE	00446688176TRLO0-1
250	29.74	EUR	14:53:28	ISE	00446689649TRLO0-1
483	29.74	EUR	14:53:28	ISE	00446689651TRLO0-1
360	29.74	EUR	14:53:28	ISE	00446689653TRLO0-1
267	29.74	EUR	14:53:28	ISE	00446689654TRLO0-1
88	29.74	EUR	14:53:28	ISE	00446689655TRLO0-1
272	29.75	EUR	14:54:00	ISE	00446689927TRLO0-1
173	29.76	EUR	14:54:43	ISE	00446690194TRLO0-1
49	29.76	EUR	14:54:43	ISE	00446690195TRLO0-1
4	29.76	EUR	14:54:50	ISE	00446690255TRLO0-1
397	29.79	EUR	14:56:47	ISE	00446691454TRLO0-1
240	29.79	EUR	14:56:47	ISE	00446691456TRLO0-1
250	29.79	EUR	14:56:47	ISE	00446691461TRLO0-1
188	29.79	EUR	14:56:47	ISE	00446691463TRLO0-1
355	29.79	EUR	14:56:47	ISE	00446691464TRLO0-1
83	29.77	EUR	14:57:25	ISE	00446691771TRLO0-1
175	29.77	EUR	14:57:25	ISE	00446691777TRLO0-1
140	29.77	EUR	14:57:25	ISE	00446691780TRLO0-1
155	29.75	EUR	14:57:43	ISE	00446691939TRLO0-1
24	29.75	EUR	14:59:00	ISE	00446692597TRLO0-1
233	29.75	EUR	14:59:00	ISE	00446692598TRLO0-1
400	29.75	EUR	14:59:00	ISE	00446692604TRLO0-1
224	29.74	EUR	14:59:23	ISE	00446692769TRLO0-1
2	29.74	EUR	14:59:23	ISE	00446692772TRLO0-1
250	29.74	EUR	14:59:24	ISE	00446692777TRLO0-1
26	29.74	EUR	14:59:24	ISE	00446692778TRLO0-1
181	29.73	EUR	14:59:51	ISE	00446693033TRLO0-1
40	29.73	EUR	14:59:51	ISE	00446693034TRLO0-1
67	29.73	EUR	14:59:51	ISE	00446693035TRLO0-1
206	29.75	EUR	15:00:24	ISE	00446693462TRLO0-1
145	29.75	EUR	15:00:24	ISE	00446693472TRLO0-1
64	29.75	EUR	15:00:24	ISE	00446693474TRLO0-1
270	29.75	EUR	15:01:08	ISE	00446693802TRLO0-1
133	29.78	EUR	15:02:20	ISE	00446694450TRLO0-1
354	29.78	EUR	15:02:20	ISE	00446694451TRLO0-1
78	29.78	EUR	15:02:45	ISE	00446694629TRLO0-1
361	29.78	EUR	15:02:51	ISE	00446694730TRLO0-1
278	29.78	EUR	15:03:02	ISE	00446694856TRLO0-1
27	29.79	EUR	15:03:54	ISE	00446695386TRLO0-1
250	29.81	EUR	15:04:43	ISE	00446696131TRLO0-1
88	29.81	EUR	15:04:43	ISE	00446696136TRLO0-1
187	29.81	EUR	15:04:43	ISE	00446696137TRLO0-1
24	29.84	EUR	15:05:18	ISE	00446696821TRLO0-1
225	29.84	EUR	15:05:18	ISE	00446696825TRLO0-1
187	29.89	EUR	15:05:40	ISE	00446697098TRLO0-1
250	29.89	EUR	15:05:43	ISE	00446697132TRLO0-1
262	29.89	EUR	15:05:43	ISE	00446697134TRLO0-1
190	29.89	EUR	15:05:43	ISE	00446697138TRLO0-1
250	29.89	EUR	15:05:43	ISE	00446697141TRLO0-1
60	29.89	EUR	15:05:43	ISE	00446697143TRLO0-1
64	29.89	EUR	15:05:43	ISE	00446697144TRLO0-1
230	29.89	EUR	15:05:43	ISE	00446697145TRLO0-1
26	29.89	EUR	15:05:43	ISE	00446697148TRLO0-1
70	29.88	EUR	15:05:51	ISE	00446697245TRLO0-1
71	29.87	EUR	15:05:54	ISE	00446697283TRLO0-1
153	29.88	EUR	15:06:21	ISE	00446697593TRLO0-1
97	29.88	EUR	15:06:21	ISE	00446697594TRLO0-1
10	29.88	EUR	15:06:21	ISE	00446697595TRLO0-1
100	29.86	EUR	15:06:51	ISE	00446697904TRLO0-1
41	29.86	EUR	15:06:51	ISE	00446697906TRLO0-1
105	29.86	EUR	15:06:51	ISE	00446697912TRLO0-1
75	29.86	EUR	15:06:51	ISE	00446697914TRLO0-1
141	29.86	EUR	15:07:08	ISE	00446698080TRLO0-1
70	29.85	EUR	15:07:13	ISE	00446698133TRLO0-1
95	29.82	EUR	15:07:36	ISE	00446698291TRLO0-1
132	29.82	EUR	15:07:36	ISE	00446698293TRLO0-1
236	29.81	EUR	15:08:11	ISE	00446698624TRLO0-1
29	29.81	EUR	15:08:11	ISE	00446698625TRLO0-1
100	29.81	EUR	15:08:11	ISE	00446698628TRLO0-1
67	29.83	EUR	15:09:53	ISE	00446699720TRLO0-1
2	29.83	EUR	15:09:53	ISE	00446699722TRLO0-1
130	29.84	EUR	15:10:22	ISE	00446700016TRLO0-1
62	29.84	EUR	15:10:23	ISE	00446700022TRLO0-1
81	29.84	EUR	15:10:29	ISE	00446700078TRLO0-1
72	29.84	EUR	15:10:30	ISE	00446700080TRLO0-1
210	29.84	EUR	15:11:10	ISE	00446700428TRLO0-1
277	29.84	EUR	15:11:11	ISE	00446700441TRLO0-1
249	29.83	EUR	15:11:13	ISE	00446700461TRLO0-1
675	29.83	EUR	15:11:13	ISE	00446700465TRLO0-1
190	29.83	EUR	15:11:18	ISE	00446700532TRLO0-1
85	29.83	EUR	15:11:18	ISE	00446700543TRLO0-1
154	29.82	EUR	15:11:31	ISE	00446700753TRLO0-1
134	29.81	EUR	15:11:49	ISE	00446700921TRLO0-1
13	29.81	EUR	15:11:49	ISE	00446700929TRLO0-1
91	29.81	EUR	15:11:49	ISE	00446700932TRLO0-1
76	29.82	EUR	15:12:31	ISE	00446701384TRLO0-1
15	29.82	EUR	15:12:31	ISE	00446701385TRLO0-1
210	29.82	EUR	15:12:31	ISE	00446701386TRLO0-1
222	29.82	EUR	15:12:31	ISE	00446701388TRLO0-1
157	29.81	EUR	15:12:45	ISE	00446701501TRLO0-1
79	29.81	EUR	15:12:45	ISE	00446701502TRLO0-1
64	29.8	EUR	15:12:57	ISE	00446701760TRLO0-1
80	29.8	EUR	15:12:57	ISE	00446701762TRLO0-1
156	29.79	EUR	15:13:19	ISE	00446702040TRLO0-1
197	29.8	EUR	15:13:35	ISE	00446702256TRLO0-1
53	29.8	EUR	15:13:35	ISE	00446702258TRLO0-1
117	29.8	EUR	15:13:36	ISE	00446702278TRLO0-1
250	29.8	EUR	15:14:15	ISE	00446702685TRLO0-1
50	29.8	EUR	15:14:15	ISE	00446702691TRLO0-1
170	29.8	EUR	15:14:16	ISE	00446702695TRLO0-1
250	29.82	EUR	15:15:30	ISE	00446703651TRLO0-1
122	29.82	EUR	15:15:30	ISE	00446703652TRLO0-1
250	29.82	EUR	15:15:30	ISE	00446703653TRLO0-1
200	29.82	EUR	15:15:30	ISE	00446703654TRLO0-1
116	29.82	EUR	15:15:30	ISE	00446703655TRLO0-1
30	29.81	EUR	15:15:40	ISE	00446703736TRLO0-1
121	29.81	EUR	15:15:42	ISE	00446703904TRLO0-1
70	29.8	EUR	15:15:42	ISE	00446703924TRLO0-1
156	29.79	EUR	15:16:01	ISE	00446704115TRLO0-1
74	29.78	EUR	15:16:19	ISE	00446704282TRLO0-1
120	29.78	EUR	15:16:19	ISE	00446704284TRLO0-1
402	29.78	EUR	15:16:45	ISE	00446704493TRLO0-1
78	29.78	EUR	15:16:45	ISE	00446704511TRLO0-1
142	29.77	EUR	15:16:56	ISE	00446704734TRLO0-1
77	29.76	EUR	15:17:09	ISE	00446704831TRLO0-1
79	29.76	EUR	15:17:09	ISE	00446704834TRLO0-1
6	29.75	EUR	15:17:17	ISE	00446704961TRLO0-1
72	29.75	EUR	15:17:17	ISE	00446704967TRLO0-1
518	29.74	EUR	15:18:33	ISE	00446705812TRLO0-1
116	29.74	EUR	15:18:33	ISE	00446705821TRLO0-1
169	29.74	EUR	15:18:33	ISE	00446705823TRLO0-1
60	29.74	EUR	15:18:33	ISE	00446705824TRLO0-1
18	29.74	EUR	15:18:33	ISE	00446705825TRLO0-1
1	29.74	EUR	15:19:28	ISE	00446706363TRLO0-1
300	29.74	EUR	15:19:28	ISE	00446706368TRLO0-1
202	29.74	EUR	15:19:28	ISE	00446706371TRLO0-1
250	29.74	EUR	15:19:28	ISE	00446706375TRLO0-1
64	29.74	EUR	15:19:28	ISE	00446706377TRLO0-1
59	29.74	EUR	15:19:42	ISE	00446706588TRLO0-1
161	29.74	EUR	15:19:43	ISE	00446706590TRLO0-1
198	29.75	EUR	15:20:20	ISE	00446707154TRLO0-1
49	29.75	EUR	15:20:20	ISE	00446707155TRLO0-1
211	29.75	EUR	15:20:20	ISE	00446707157TRLO0-1
2	29.75	EUR	15:20:20	ISE	00446707158TRLO0-1
138	29.8	EUR	15:22:46	ISE	00446708671TRLO0-1
342	29.79	EUR	15:23:07	ISE	00446708882TRLO0-1
151	29.8	EUR	15:23:07	ISE	00446708884TRLO0-1
152	29.79	EUR	15:23:08	ISE	00446708953TRLO0-1
70	29.78	EUR	15:23:13	ISE	00446708997TRLO0-1
250	29.8	EUR	15:24:29	ISE	00446709847TRLO0-1
40	29.8	EUR	15:24:29	ISE	00446709849TRLO0-1
65	29.8	EUR	15:24:37	ISE	00446709925TRLO0-1
69	29.8	EUR	15:24:43	ISE	00446709948TRLO0-1
68	29.8	EUR	15:24:47	ISE	00446709961TRLO0-1
69	29.8	EUR	15:24:47	ISE	00446709966TRLO0-1
65	29.8	EUR	15:24:59	ISE	00446710140TRLO0-1
65	29.8	EUR	15:25:09	ISE	00446710304TRLO0-1
78	29.8	EUR	15:25:15	ISE	00446710366TRLO0-1
70	29.8	EUR	15:25:21	ISE	00446710418TRLO0-1
71	29.8	EUR	15:25:29	ISE	00446710532TRLO0-1
72	29.8	EUR	15:25:30	ISE	00446710540TRLO0-1
37	29.8	EUR	15:25:32	ISE	00446710553TRLO0-1
28	29.8	EUR	15:25:32	ISE	00446710554TRLO0-1
250	29.79	EUR	15:25:43	ISE	00446710638TRLO0-1
56	29.79	EUR	15:25:43	ISE	00446710639TRLO0-1
117	29.78	EUR	15:25:50	ISE	00446710757TRLO0-1
1	29.8	EUR	15:26:57	ISE	00446711407TRLO0-1
62	29.8	EUR	15:26:57	ISE	00446711410TRLO0-1
198	29.8	EUR	15:26:57	ISE	00446711412TRLO0-1
69	29.8	EUR	15:26:57	ISE	00446711414TRLO0-1
16	29.8	EUR	15:26:57	ISE	00446711418TRLO0-1
50	29.82	EUR	15:27:05	ISE	00446711565TRLO0-1
169	29.82	EUR	15:27:05	ISE	00446711566TRLO0-1
250	29.82	EUR	15:27:10	ISE	00446711681TRLO0-1
23	29.82	EUR	15:27:10	ISE	00446711682TRLO0-1
144	29.81	EUR	15:27:29	ISE	00446711804TRLO0-1
93	29.81	EUR	15:28:05	ISE	00446712231TRLO0-1
119	29.81	EUR	15:28:06	ISE	00446712241TRLO0-1
250	29.81	EUR	15:28:49	ISE	00446712689TRLO0-1
66	29.81	EUR	15:28:49	ISE	00446712693TRLO0-1
79	29.81	EUR	15:28:49	ISE	00446712696TRLO0-1
83	29.81	EUR	15:28:49	ISE	00446712697TRLO0-1
241	29.81	EUR	15:28:49	ISE	00446712699TRLO0-1
144	29.81	EUR	15:29:06	ISE	00446712869TRLO0-1
290	29.8	EUR	15:29:38	ISE	00446713232TRLO0-1
63	29.8	EUR	15:30:19	ISE	00446713709TRLO0-1
69	29.8	EUR	15:30:30	ISE	00446713804TRLO0-1
86	29.8	EUR	15:30:41	ISE	00446713865TRLO0-1
91	29.8	EUR	15:30:44	ISE	00446713910TRLO0-1
61	29.8	EUR	15:31:08	ISE	00446714035TRLO0-1
50	29.81	EUR	15:31:46	ISE	00446714481TRLO0-1
15	29.81	EUR	15:31:46	ISE	00446714482TRLO0-1
464	29.8	EUR	15:31:47	ISE	00446714483TRLO0-1
177	29.8	EUR	15:31:48	ISE	00446714495TRLO0-1
145	29.81	EUR	15:32:07	ISE	00446714707TRLO0-1
105	29.82	EUR	15:33:22	ISE	00446715268TRLO0-1
108	29.82	EUR	15:33:33	ISE	00446715472TRLO0-1
142	29.82	EUR	15:33:34	ISE	00446715474TRLO0-1
138	29.82	EUR	15:34:03	ISE	00446715771TRLO0-1
112	29.82	EUR	15:34:03	ISE	00446715778TRLO0-1
65	29.82	EUR	15:34:13	ISE	00446715921TRLO0-1
72	29.82	EUR	15:34:26	ISE	00446716013TRLO0-1
66	29.82	EUR	15:34:34	ISE	00446716093TRLO0-1
76	29.83	EUR	15:35:14	ISE	00446716501TRLO0-1
81	29.83	EUR	15:35:14	ISE	00446716526TRLO0-1
65	29.83	EUR	15:35:15	ISE	00446716561TRLO0-1
63	29.83	EUR	15:35:27	ISE	00446716668TRLO0-1
88	29.83	EUR	15:35:45	ISE	00446716841TRLO0-1
65	29.83	EUR	15:35:54	ISE	00446716898TRLO0-1
79	29.83	EUR	15:35:58	ISE	00446716936TRLO0-1
174	29.83	EUR	15:36:12	ISE	00446717032TRLO0-1
325	29.82	EUR	15:36:18	ISE	00446717083TRLO0-1
136	29.8	EUR	15:36:42	ISE	00446717311TRLO0-1
45	29.8	EUR	15:36:42	ISE	00446717322TRLO0-1
59	29.8	EUR	15:36:42	ISE	00446717326TRLO0-1
146	29.8	EUR	15:37:02	ISE	00446717532TRLO0-1
3	29.79	EUR	15:37:11	ISE	00446717670TRLO0-1
69	29.79	EUR	15:37:12	ISE	00446717707TRLO0-1
250	29.79	EUR	15:38:32	ISE	00446718296TRLO0-1
85	29.79	EUR	15:38:38	ISE	00446718355TRLO0-1
63	29.79	EUR	15:38:46	ISE	00446718406TRLO0-1
63	29.79	EUR	15:38:55	ISE	00446718481TRLO0-1
66	29.79	EUR	15:39:02	ISE	00446718550TRLO0-1
91	29.79	EUR	15:39:14	ISE	00446718624TRLO0-1
61	29.79	EUR	15:39:23	ISE	00446718695TRLO0-1
64	29.79	EUR	15:39:27	ISE	00446718723TRLO0-1
61	29.79	EUR	15:39:36	ISE	00446718851TRLO0-1
85	29.79	EUR	15:39:43	ISE	00446718907TRLO0-1
75	29.79	EUR	15:39:53	ISE	00446718989TRLO0-1
357	29.8	EUR	15:40:33	ISE	00446719486TRLO0-1
368	29.8	EUR	15:40:33	ISE	00446719492TRLO0-1
93	29.83	EUR	15:41:26	ISE	00446720091TRLO0-1
71	29.83	EUR	15:41:28	ISE	00446720103TRLO0-1
65	29.83	EUR	15:41:36	ISE	00446720130TRLO0-1
63	29.83	EUR	15:41:39	ISE	00446720156TRLO0-1
64	29.83	EUR	15:41:42	ISE	00446720168TRLO0-1
58	29.83	EUR	15:41:43	ISE	00446720173TRLO0-1
329	29.82	EUR	15:42:13	ISE	00446720542TRLO0-1
164	29.82	EUR	15:42:13	ISE	00446720545TRLO0-1
12	29.81	EUR	15:42:28	ISE	00446720659TRLO0-1
31	29.81	EUR	15:42:28	ISE	00446720661TRLO0-1
104	29.81	EUR	15:42:28	ISE	00446720662TRLO0-1
14	29.8	EUR	15:43:05	ISE	00446720936TRLO0-1
252	29.8	EUR	15:43:06	ISE	00446720951TRLO0-1
91	29.8	EUR	15:43:11	ISE	00446720985TRLO0-1
207	29.8	EUR	15:44:28	ISE	00446721776TRLO0-1
5	29.8	EUR	15:44:28	ISE	00446721778TRLO0-1
329	29.8	EUR	15:44:28	ISE	00446721779TRLO0-1
192	29.8	EUR	15:44:31	ISE	00446721804TRLO0-1
437	29.84	EUR	15:45:29	ISE	00446722323TRLO0-1
99	29.84	EUR	15:45:29	ISE	00446722337TRLO0-1
72	29.82	EUR	15:45:33	ISE	00446722430TRLO0-1
72	29.81	EUR	15:45:44	ISE	00446722502TRLO0-1
135	29.82	EUR	15:46:18	ISE	00446722687TRLO0-1
189	29.82	EUR	15:46:18	ISE	00446722695TRLO0-1
36	29.81	EUR	15:46:47	ISE	00446722913TRLO0-1
124	29.81	EUR	15:46:47	ISE	00446722916TRLO0-1
101	29.81	EUR	15:46:47	ISE	00446722941TRLO0-1
144	29.8	EUR	15:47:03	ISE	00446723104TRLO0-1
2	29.81	EUR	15:48:00	ISE	00446723500TRLO0-1
238	29.81	EUR	15:48:00	ISE	00446723503TRLO0-1
250	29.81	EUR	15:48:00	ISE	00446723510TRLO0-1
4	29.81	EUR	15:48:00	ISE	00446723511TRLO0-1
144	29.82	EUR	15:48:19	ISE	00446723618TRLO0-1
73	29.81	EUR	15:48:57	ISE	00446723917TRLO0-1
194	29.81	EUR	15:48:57	ISE	00446723922TRLO0-1
122	29.81	EUR	15:48:59	ISE	00446723943TRLO0-1
7	29.81	EUR	15:48:59	ISE	00446723944TRLO0-1
76	29.81	EUR	15:49:43	ISE	00446724314TRLO0-1
63	29.81	EUR	15:49:56	ISE	00446724413TRLO0-1
313	29.81	EUR	15:50:51	ISE	00446724949TRLO0-1
103	29.81	EUR	15:50:51	ISE	00446724954TRLO0-1
250	29.81	EUR	15:50:51	ISE	00446724955TRLO0-1
233	29.81	EUR	15:50:51	ISE	00446724956TRLO0-1
64	29.81	EUR	15:51:06	ISE	00446725098TRLO0-1
1	29.81	EUR	15:51:10	ISE	00446725143TRLO0-1
91	29.81	EUR	15:51:10	ISE	00446725145TRLO0-1
81	29.81	EUR	15:51:14	ISE	00446725180TRLO0-1
70	29.81	EUR	15:51:24	ISE	00446725253TRLO0-1
73	29.81	EUR	15:51:29	ISE	00446725270TRLO0-1
67	29.81	EUR	15:51:36	ISE	00446725376TRLO0-1
66	29.81	EUR	15:51:41	ISE	00446725403TRLO0-1
44	29.81	EUR	15:51:47	ISE	00446725454TRLO0-1
23	29.81	EUR	15:51:47	ISE	00446725456TRLO0-1
68	29.81	EUR	15:51:49	ISE	00446725461TRLO0-1
72	29.81	EUR	15:51:54	ISE	00446725497TRLO0-1
100	29.81	EUR	15:52:02	ISE	00446725562TRLO0-1
68	29.81	EUR	15:52:03	ISE	00446725566TRLO0-1
315	29.81	EUR	15:52:24	ISE	00446725842TRLO0-1
63	29.81	EUR	15:52:31	ISE	00446725900TRLO0-1
77	29.81	EUR	15:52:37	ISE	00446725934TRLO0-1
64	29.81	EUR	15:52:42	ISE	00446725961TRLO0-1
65	29.81	EUR	15:52:46	ISE	00446725987TRLO0-1
37	29.81	EUR	15:52:52	ISE	00446726029TRLO0-1
25	29.81	EUR	15:52:52	ISE	00446726030TRLO0-1
67	29.81	EUR	15:52:56	ISE	00446726063TRLO0-1
72	29.81	EUR	15:53:03	ISE	00446726170TRLO0-1
72	29.81	EUR	15:53:08	ISE	00446726232TRLO0-1
73	29.81	EUR	15:53:13	ISE	00446726278TRLO0-1
37	29.81	EUR	15:54:08	ISE	00446726832TRLO0-1
421	29.81	EUR	15:54:12	ISE	00446726885TRLO0-1
250	29.81	EUR	15:54:12	ISE	00446726888TRLO0-1
224	29.81	EUR	15:54:13	ISE	00446726890TRLO0-1
184	29.81	EUR	15:54:13	ISE	00446726891TRLO0-1
92	29.8	EUR	15:54:32	ISE	00446727046TRLO0-1
78	29.81	EUR	15:54:42	ISE	00446727162TRLO0-1
70	29.81	EUR	15:54:48	ISE	00446727213TRLO0-1
68	29.81	EUR	15:54:53	ISE	00446727261TRLO0-1
73	29.81	EUR	15:54:58	ISE	00446727292TRLO0-1
114	29.8	EUR	15:55:03	ISE	00446727348TRLO0-1
99	29.8	EUR	15:55:03	ISE	00446727350TRLO0-1
21	29.8	EUR	15:55:03	ISE	00446727351TRLO0-1
114	29.8	EUR	15:55:07	ISE	00446727400TRLO0-1
75	29.8	EUR	15:55:22	ISE	00446727629TRLO0-1
124	29.8	EUR	15:55:29	ISE	00446727719TRLO0-1
85	29.8	EUR	15:55:30	ISE	00446727736TRLO0-1
1	29.8	EUR	15:55:30	ISE	00446727738TRLO0-1
69	29.8	EUR	15:55:31	ISE	00446727763TRLO0-1
49	29.8	EUR	15:55:34	ISE	00446727799TRLO0-1
68	29.79	EUR	15:56:11	ISE	00446728211TRLO0-1
43	29.79	EUR	15:56:15	ISE	00446728286TRLO0-1
233	29.79	EUR	15:56:15	ISE	00446728289TRLO0-1
162	29.79	EUR	15:56:21	ISE	00446728409TRLO0-1
76	29.79	EUR	15:56:21	ISE	00446728410TRLO0-1
69	29.79	EUR	15:56:44	ISE	00446728579TRLO0-1
64	29.79	EUR	15:56:48	ISE	00446728602TRLO0-1
64	29.79	EUR	15:56:54	ISE	00446728635TRLO0-1
21	29.79	EUR	15:56:59	ISE	00446728660TRLO0-1
43	29.79	EUR	15:56:59	ISE	00446728662TRLO0-1
67	29.79	EUR	15:57:08	ISE	00446728771TRLO0-1
63	29.79	EUR	15:57:13	ISE	00446728815TRLO0-1
192	29.78	EUR	15:57:16	ISE	00446728830TRLO0-1
74	29.78	EUR	15:57:16	ISE	00446728831TRLO0-1
92	29.78	EUR	15:57:38	ISE	00446729022TRLO0-1
66	29.78	EUR	15:57:40	ISE	00446729068TRLO0-1
36	29.78	EUR	15:57:46	ISE	00446729100TRLO0-1
25	29.78	EUR	15:57:46	ISE	00446729101TRLO0-1
249	29.78	EUR	15:58:05	ISE	00446729269TRLO0-1
163	29.78	EUR	15:58:06	ISE	00446729273TRLO0-1
245	29.77	EUR	15:58:28	ISE	00446729604TRLO0-1
134	29.76	EUR	15:58:41	ISE	00446729798TRLO0-1
250	29.77	EUR	15:59:58	ISE	00446730531TRLO0-1
330	29.77	EUR	15:59:58	ISE	00446730535TRLO0-1
13	29.77	EUR	15:59:58	ISE	00446730536TRLO0-1
48	29.77	EUR	15:59:58	ISE	00446730537TRLO0-1
326	29.77	EUR	15:59:59	ISE	00446730559TRLO0-1
119	29.77	EUR	16:00:06	ISE	00446730673TRLO0-1
67	29.8	EUR	16:00:40	ISE	00446731177TRLO0-1
470	29.8	EUR	16:02:00	ISE	00446731910TRLO0-1
65	29.8	EUR	16:02:08	ISE	00446731984TRLO0-1
87	29.79	EUR	16:02:40	ISE	00446732326TRLO0-1
81	29.79	EUR	16:02:40	ISE	00446732327TRLO0-1
188	29.78	EUR	16:03:14	ISE	00446732621TRLO0-1
60	29.78	EUR	16:03:14	ISE	00446732622TRLO0-1
132	29.77	EUR	16:03:44	ISE	00446732979TRLO0-1
68	29.77	EUR	16:03:54	ISE	00446733054TRLO0-1
75	29.78	EUR	16:04:08	ISE	00446733293TRLO0-1
68	29.78	EUR	16:04:13	ISE	00446733414TRLO0-1
50	29.8	EUR	16:04:27	ISE	00446733525TRLO0-1
6	29.8	EUR	16:04:27	ISE	00446733529TRLO0-1
128	29.79	EUR	16:04:45	ISE	00446733635TRLO0-1
63	29.79	EUR	16:05:10	ISE	00446733896TRLO0-1
70	29.78	EUR	16:05:17	ISE	00446733956TRLO0-1
61	29.78	EUR	16:05:33	ISE	00446734262TRLO0-1
45	29.8	EUR	16:06:11	ISE	00446734773TRLO0-1
50	29.81	EUR	16:06:12	ISE	00446734783TRLO0-1
60	29.81	EUR	16:06:12	ISE	00446734785TRLO0-1
66	29.81	EUR	16:06:25	ISE	00446734880TRLO0-1
69	29.8	EUR	16:06:34	ISE	00446734960TRLO0-1
65	29.8	EUR	16:06:52	ISE	00446735121TRLO0-1
69	29.79	EUR	16:06:59	ISE	00446735178TRLO0-1
67	29.79	EUR	16:07:16	ISE	00446735373TRLO0-1
69	29.79	EUR	16:07:35	ISE	00446735531TRLO0-1
63	29.79	EUR	16:07:47	ISE	00446735632TRLO0-1
60	29.79	EUR	16:07:57	ISE	00446735681TRLO0-1
1	29.79	EUR	16:07:58	ISE	00446735688TRLO0-1
69	29.78	EUR	16:08:15	ISE	00446735868TRLO0-1
61	29.78	EUR	16:08:29	ISE	00446736071TRLO0-1
71	29.77	EUR	16:08:41	ISE	00446736144TRLO0-1
64	29.77	EUR	16:08:57	ISE	00446736315TRLO0-1
63	29.77	EUR	16:09:11	ISE	00446736450TRLO0-1
245	29.77	EUR	16:09:59	ISE	00446736870TRLO0-1
67	29.77	EUR	16:10:15	ISE	00446737009TRLO0-1
64	29.77	EUR	16:10:29	ISE	00446737088TRLO0-1
67	29.76	EUR	16:10:41	ISE	00446737216TRLO0-1
131	29.76	EUR	16:11:15	ISE	00446737586TRLO0-1
96	29.76	EUR	16:11:20	ISE	00446737654TRLO0-1
56	29.76	EUR	16:11:30	ISE	00446737776TRLO0-1
70	29.74	EUR	16:11:44	ISE	00446738170TRLO0-1
74	29.75	EUR	16:12:09	ISE	00446738332TRLO0-1
71	29.74	EUR	16:12:18	ISE	00446738431TRLO0-1
114	29.73	EUR	16:12:53	ISE	00446738705TRLO0-1
9	29.73	EUR	16:12:53	ISE	00446738706TRLO0-1
91	29.73	EUR	16:12:56	ISE	00446738750TRLO0-1
22	29.72	EUR	16:13:12	ISE	00446738932TRLO0-1
48	29.72	EUR	16:13:12	ISE	00446738933TRLO0-1
53	29.72	EUR	16:13:22	ISE	00446739030TRLO0-1
4	29.72	EUR	16:13:22	ISE	00446739034TRLO0-1
69	29.71	EUR	16:13:34	ISE	00446739284TRLO0-1
36	29.71	EUR	16:13:47	ISE	00446739407TRLO0-1
70	29.71	EUR	16:13:53	ISE	00446739460TRLO0-1
28	29.71	EUR	16:14:06	ISE	00446739599TRLO0-1
102	29.71	EUR	16:14:34	ISE	00446739842TRLO0-1
64	29.72	EUR	16:14:42	ISE	00446739915TRLO0-1
72	29.73	EUR	16:15:18	ISE	00446740350TRLO0-1
38	29.73	EUR	16:15:36	ISE	00446740618TRLO0-1

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

POSCKODNOBDDFKK

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00