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

7th Oct 2019 07:00

RNS Number : 8981O

CRH PLC

07 October 2019

7th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4th 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:			215,000
Highest price paid per share:			€29.93
Lowest price paid per share:			€29.50
Volume weighted average price paid:			€29.7013

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 50,145,990 of its ordinary shares in treasury which represents 5.94% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,244,348 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	29.7013	215,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
350	29.84	EUR	08:00:55	ISE	00446432505TRLO0-1
350	29.84	EUR	08:00:55	ISE	00446432506TRLO0-1
42	29.78	EUR	08:01:08	ISE	00446432626TRLO0-1
122	29.78	EUR	08:01:08	ISE	00446432627TRLO0-1
97	29.78	EUR	08:01:08	ISE	00446432628TRLO0-1
13	29.73	EUR	08:02:05	ISE	00446432812TRLO0-1
101	29.73	EUR	08:02:05	ISE	00446432813TRLO0-1
105	29.73	EUR	08:02:06	ISE	00446432818TRLO0-1
5	29.73	EUR	08:02:07	ISE	00446432819TRLO0-1
38	29.71	EUR	08:02:47	ISE	00446433066TRLO0-1
228	29.71	EUR	08:02:47	ISE	00446433067TRLO0-1
295	29.71	EUR	08:02:47	ISE	00446433068TRLO0-1
203	29.71	EUR	08:02:47	ISE	00446433069TRLO0-1
92	29.71	EUR	08:02:47	ISE	00446433070TRLO0-1
117	29.71	EUR	08:02:47	ISE	00446433071TRLO0-1
250	29.74	EUR	08:04:01	ISE	00446433404TRLO0-1
14	29.71	EUR	08:04:07	ISE	00446433442TRLO0-1
69	29.71	EUR	08:04:18	ISE	00446433507TRLO0-1
57	29.71	EUR	08:04:28	ISE	00446433574TRLO0-1
45	29.71	EUR	08:04:35	ISE	00446433603TRLO0-1
38	29.71	EUR	08:04:43	ISE	00446433626TRLO0-1
90	29.71	EUR	08:04:43	ISE	00446433627TRLO0-1
51	29.71	EUR	08:04:52	ISE	00446433660TRLO0-1
307	29.71	EUR	08:05:00	ISE	00446433732TRLO0-1
56	29.78	EUR	08:05:59	ISE	00446434519TRLO0-1
239	29.77	EUR	08:06:09	ISE	00446434644TRLO0-1
58	29.8	EUR	08:06:33	ISE	00446434982TRLO0-1
172	29.81	EUR	08:07:04	ISE	00446435247TRLO0-1
138	29.82	EUR	08:07:04	ISE	00446435253TRLO0-1
189	29.82	EUR	08:07:07	ISE	00446435306TRLO0-1
109	29.82	EUR	08:07:08	ISE	00446435314TRLO0-1
51	29.82	EUR	08:07:09	ISE	00446435336TRLO0-1
374	29.81	EUR	08:07:12	ISE	00446435365TRLO0-1
131	29.81	EUR	08:07:12	ISE	00446435370TRLO0-1
365	29.77	EUR	08:07:33	ISE	00446435685TRLO0-1
305	29.8	EUR	08:07:53	ISE	00446435833TRLO0-1
186	29.8	EUR	08:07:53	ISE	00446435834TRLO0-1
16	29.77	EUR	08:08:11	ISE	00446435952TRLO0-1
222	29.77	EUR	08:08:39	ISE	00446436153TRLO0-1
250	29.77	EUR	08:08:39	ISE	00446436156TRLO0-1
119	29.77	EUR	08:08:39	ISE	00446436160TRLO0-1
84	29.77	EUR	08:08:39	ISE	00446436162TRLO0-1
197	29.77	EUR	08:08:39	ISE	00446436169TRLO0-1
40	29.77	EUR	08:08:42	ISE	00446436184TRLO0-1
42	29.77	EUR	08:08:42	ISE	00446436185TRLO0-1
83	29.76	EUR	08:08:44	ISE	00446436207TRLO0-1
209	29.75	EUR	08:09:12	ISE	00446436382TRLO0-1
368	29.75	EUR	08:09:12	ISE	00446436383TRLO0-1
165	29.74	EUR	08:09:20	ISE	00446436410TRLO0-1
311	29.78	EUR	08:09:37	ISE	00446436551TRLO0-1
286	29.8	EUR	08:10:08	ISE	00446436704TRLO0-1
338	29.8	EUR	08:10:44	ISE	00446436940TRLO0-1
17	29.78	EUR	08:11:25	ISE	00446437158TRLO0-1
328	29.78	EUR	08:11:25	ISE	00446437159TRLO0-1
286	29.79	EUR	08:12:06	ISE	00446437336TRLO0-1
127	29.79	EUR	08:12:18	ISE	00446437403TRLO0-1
196	29.79	EUR	08:12:18	ISE	00446437407TRLO0-1
222	29.8	EUR	08:12:55	ISE	00446437846TRLO0-1
130	29.8	EUR	08:13:02	ISE	00446437902TRLO0-1
148	29.8	EUR	08:13:13	ISE	00446437958TRLO0-1
233	29.87	EUR	08:15:05	ISE	00446438723TRLO0-1
351	29.89	EUR	08:15:33	ISE	00446438900TRLO0-1
211	29.88	EUR	08:15:38	ISE	00446438923TRLO0-1
46	29.88	EUR	08:15:38	ISE	00446438926TRLO0-1
150	29.88	EUR	08:15:38	ISE	00446438928TRLO0-1
135	29.88	EUR	08:15:39	ISE	00446438939TRLO0-1
133	29.82	EUR	08:15:53	ISE	00446439035TRLO0-1
388	29.81	EUR	08:18:05	ISE	00446439535TRLO0-1
219	29.81	EUR	08:18:48	ISE	00446439785TRLO0-1
173	29.8	EUR	08:18:52	ISE	00446439809TRLO0-1
167	29.8	EUR	08:18:52	ISE	00446439822TRLO0-1
232	29.78	EUR	08:19:11	ISE	00446439901TRLO0-1
302	29.78	EUR	08:19:11	ISE	00446439912TRLO0-1
192	29.78	EUR	08:19:14	ISE	00446439960TRLO0-1
116	29.78	EUR	08:19:15	ISE	00446439966TRLO0-1
166	29.77	EUR	08:19:51	ISE	00446440157TRLO0-1
248	29.77	EUR	08:19:51	ISE	00446440158TRLO0-1
75	29.76	EUR	08:19:58	ISE	00446440209TRLO0-1
125	29.78	EUR	08:20:09	ISE	00446440286TRLO0-1
84	29.8	EUR	08:20:23	ISE	00446440376TRLO0-1
68	29.8	EUR	08:20:29	ISE	00446440439TRLO0-1
67	29.8	EUR	08:20:36	ISE	00446440505TRLO0-1
134	29.82	EUR	08:21:01	ISE	00446440590TRLO0-1
101	29.82	EUR	08:21:01	ISE	00446440592TRLO0-1
126	29.81	EUR	08:21:20	ISE	00446440685TRLO0-1
139	29.8	EUR	08:21:44	ISE	00446440806TRLO0-1
88	29.8	EUR	08:21:44	ISE	00446440807TRLO0-1
98	29.76	EUR	08:22:06	ISE	00446440917TRLO0-1
28	29.76	EUR	08:22:06	ISE	00446440918TRLO0-1
67	29.76	EUR	08:22:06	ISE	00446440919TRLO0-1
68	29.71	EUR	08:22:19	ISE	00446440980TRLO0-1
182	29.75	EUR	08:23:38	ISE	00446441305TRLO0-1
200	29.75	EUR	08:23:38	ISE	00446441306TRLO0-1
36	29.75	EUR	08:23:38	ISE	00446441307TRLO0-1
96	29.82	EUR	08:24:36	ISE	00446441628TRLO0-1
232	29.82	EUR	08:25:01	ISE	00446441724TRLO0-1
175	29.82	EUR	08:25:01	ISE	00446441725TRLO0-1
250	29.82	EUR	08:25:01	ISE	00446441726TRLO0-1
143	29.82	EUR	08:25:01	ISE	00446441727TRLO0-1
180	29.82	EUR	08:25:01	ISE	00446441728TRLO0-1
162	29.82	EUR	08:25:01	ISE	00446441729TRLO0-1
142	29.82	EUR	08:25:01	ISE	00446441730TRLO0-1
304	29.82	EUR	08:25:03	ISE	00446441732TRLO0-1
41	29.82	EUR	08:25:03	ISE	00446441733TRLO0-1
78	29.79	EUR	08:25:21	ISE	00446441810TRLO0-1
69	29.77	EUR	08:25:28	ISE	00446441850TRLO0-1
222	29.75	EUR	08:25:56	ISE	00446441961TRLO0-1
291	29.75	EUR	08:27:18	ISE	00446442267TRLO0-1
325	29.75	EUR	08:27:30	ISE	00446442326TRLO0-1
227	29.75	EUR	08:28:04	ISE	00446442434TRLO0-1
345	29.79	EUR	08:28:32	ISE	00446442567TRLO0-1
103	29.79	EUR	08:28:32	ISE	00446442568TRLO0-1
104	29.79	EUR	08:28:39	ISE	00446442593TRLO0-1
78	29.79	EUR	08:28:40	ISE	00446442595TRLO0-1
130	29.77	EUR	08:28:58	ISE	00446442658TRLO0-1
71	29.76	EUR	08:29:03	ISE	00446442681TRLO0-1
315	29.76	EUR	08:30:00	ISE	00446442814TRLO0-1
448	29.88	EUR	08:31:57	ISE	00446443212TRLO0-1
523	29.87	EUR	08:32:00	ISE	00446443219TRLO0-1
300	29.87	EUR	08:32:00	ISE	00446443220TRLO0-1
95	29.87	EUR	08:32:00	ISE	00446443221TRLO0-1
124	29.92	EUR	08:33:11	ISE	00446443552TRLO0-1
136	29.92	EUR	08:33:32	ISE	00446443608TRLO0-1
200	29.92	EUR	08:33:59	ISE	00446443727TRLO0-1
77	29.92	EUR	08:33:59	ISE	00446443728TRLO0-1
54	29.9	EUR	08:34:53	ISE	00446444012TRLO0-1
189	29.9	EUR	08:34:53	ISE	00446444013TRLO0-1
217	29.9	EUR	08:34:54	ISE	00446444024TRLO0-1
68	29.9	EUR	08:34:59	ISE	00446444062TRLO0-1
69	29.9	EUR	08:35:07	ISE	00446444096TRLO0-1
339	29.9	EUR	08:36:10	ISE	00446444360TRLO0-1
120	29.9	EUR	08:36:10	ISE	00446444363TRLO0-1
55	29.87	EUR	08:36:17	ISE	00446444432TRLO0-1
72	29.85	EUR	08:36:28	ISE	00446444468TRLO0-1
248	29.83	EUR	08:37:04	ISE	00446444590TRLO0-1
418	29.82	EUR	08:38:30	ISE	00446444972TRLO0-1
206	29.82	EUR	08:38:36	ISE	00446444989TRLO0-1
111	29.82	EUR	08:38:41	ISE	00446445004TRLO0-1
135	29.81	EUR	08:39:01	ISE	00446445081TRLO0-1
67	29.8	EUR	08:39:05	ISE	00446445143TRLO0-1
57	29.8	EUR	08:39:16	ISE	00446445200TRLO0-1
11	29.8	EUR	08:39:16	ISE	00446445201TRLO0-1
507	29.82	EUR	08:41:00	ISE	00446445628TRLO0-1
76	29.82	EUR	08:41:00	ISE	00446445632TRLO0-1
72	29.81	EUR	08:41:05	ISE	00446445670TRLO0-1
128	29.78	EUR	08:41:30	ISE	00446445801TRLO0-1
69	29.76	EUR	08:41:40	ISE	00446445842TRLO0-1
135	29.74	EUR	08:42:01	ISE	00446445948TRLO0-1
163	29.73	EUR	08:42:40	ISE	00446446074TRLO0-1
59	29.73	EUR	08:42:40	ISE	00446446075TRLO0-1
70	29.72	EUR	08:42:45	ISE	00446446115TRLO0-1
71	29.72	EUR	08:43:01	ISE	00446446204TRLO0-1
43	29.72	EUR	08:43:11	ISE	00446446251TRLO0-1
26	29.72	EUR	08:43:11	ISE	00446446252TRLO0-1
331	29.7	EUR	08:44:41	ISE	00446446782TRLO0-1
230	29.7	EUR	08:44:41	ISE	00446446786TRLO0-1
51	29.7	EUR	08:44:41	ISE	00446446788TRLO0-1
243	29.69	EUR	08:45:25	ISE	00446446994TRLO0-1
264	29.75	EUR	08:47:25	ISE	00446447432TRLO0-1
330	29.76	EUR	08:48:02	ISE	00446447583TRLO0-1
71	29.76	EUR	08:48:02	ISE	00446447584TRLO0-1
180	29.75	EUR	08:48:02	ISE	00446447585TRLO0-1
194	29.76	EUR	08:48:02	ISE	00446447586TRLO0-1
78	29.75	EUR	08:48:07	ISE	00446447616TRLO0-1
220	29.74	EUR	08:48:43	ISE	00446447724TRLO0-1
441	29.75	EUR	08:50:28	ISE	00446448124TRLO0-1
250	29.75	EUR	08:50:28	ISE	00446448130TRLO0-1
126	29.73	EUR	08:50:32	ISE	00446448170TRLO0-1
297	29.73	EUR	08:51:54	ISE	00446448459TRLO0-1
149	29.73	EUR	08:51:57	ISE	00446448465TRLO0-1
54	29.69	EUR	08:52:20	ISE	00446448541TRLO0-1
79	29.69	EUR	08:52:20	ISE	00446448542TRLO0-1
127	29.69	EUR	08:52:53	ISE	00446448655TRLO0-1
123	29.67	EUR	08:53:18	ISE	00446448737TRLO0-1
67	29.66	EUR	08:53:32	ISE	00446448784TRLO0-1
70	29.64	EUR	08:53:38	ISE	00446448838TRLO0-1
182	29.61	EUR	08:54:54	ISE	00446449256TRLO0-1
69	29.61	EUR	08:54:54	ISE	00446449258TRLO0-1
114	29.61	EUR	08:54:54	ISE	00446449262TRLO0-1
71	29.62	EUR	08:55:11	ISE	00446449349TRLO0-1
11	29.63	EUR	08:55:39	ISE	00446449502TRLO0-1
159	29.62	EUR	08:55:59	ISE	00446449607TRLO0-1
135	29.66	EUR	08:56:34	ISE	00446449712TRLO0-1
15	29.66	EUR	08:56:44	ISE	00446449735TRLO0-1
58	29.66	EUR	08:56:47	ISE	00446449739TRLO0-1
320	29.65	EUR	08:56:54	ISE	00446449772TRLO0-1
367	29.65	EUR	08:56:54	ISE	00446449773TRLO0-1
75	29.65	EUR	08:56:54	ISE	00446449774TRLO0-1
687	29.65	EUR	08:56:54	ISE	00446449775TRLO0-1
500	29.65	EUR	08:56:54	ISE	00446449776TRLO0-1
187	29.65	EUR	08:57:09	ISE	00446449872TRLO0-1
439	29.65	EUR	08:57:11	ISE	00446449930TRLO0-1
127	29.65	EUR	09:00:08	ISE	00446450950TRLO0-1
88	29.65	EUR	09:00:18	ISE	00446451034TRLO0-1
26	29.66	EUR	09:01:11	ISE	00446451354TRLO0-1
17	29.66	EUR	09:01:11	ISE	00446451355TRLO0-1
170	29.66	EUR	09:01:14	ISE	00446451369TRLO0-1
80	29.66	EUR	09:01:14	ISE	00446451375TRLO0-1
200	29.66	EUR	09:01:14	ISE	00446451376TRLO0-1
20	29.66	EUR	09:01:14	ISE	00446451377TRLO0-1
110	29.66	EUR	09:01:15	ISE	00446451378TRLO0-1
172	29.68	EUR	09:02:21	ISE	00446451658TRLO0-1
114	29.68	EUR	09:02:29	ISE	00446451691TRLO0-1
198	29.68	EUR	09:02:30	ISE	00446451701TRLO0-1
95	29.71	EUR	09:03:05	ISE	00446451857TRLO0-1
64	29.74	EUR	09:03:35	ISE	00446451968TRLO0-1
67	29.74	EUR	09:03:38	ISE	00446451976TRLO0-1
322	29.73	EUR	09:03:46	ISE	00446451999TRLO0-1
64	29.77	EUR	09:04:39	ISE	00446452230TRLO0-1
130	29.75	EUR	09:05:04	ISE	00446452362TRLO0-1
23	29.75	EUR	09:05:04	ISE	00446452364TRLO0-1
58	29.75	EUR	09:05:04	ISE	00446452369TRLO0-1
528	29.75	EUR	09:05:57	ISE	00446452660TRLO0-1
110	29.75	EUR	09:06:00	ISE	00446452691TRLO0-1
150	29.73	EUR	09:06:13	ISE	00446452769TRLO0-1
75	29.73	EUR	09:06:13	ISE	00446452770TRLO0-1
147	29.75	EUR	09:08:06	ISE	00446453230TRLO0-1
151	29.75	EUR	09:08:06	ISE	00446453232TRLO0-1
540	29.75	EUR	09:08:06	ISE	00446453233TRLO0-1
87	29.75	EUR	09:08:06	ISE	00446453234TRLO0-1
80	29.73	EUR	09:08:17	ISE	00446453280TRLO0-1
70	29.73	EUR	09:08:17	ISE	00446453281TRLO0-1
451	29.73	EUR	09:09:10	ISE	00446453577TRLO0-1
176	29.73	EUR	09:09:10	ISE	00446453581TRLO0-1
498	29.75	EUR	09:10:27	ISE	00446453836TRLO0-1
20	29.75	EUR	09:14:13	ISE	00446454660TRLO0-1
849	29.75	EUR	09:14:14	ISE	00446454661TRLO0-1
631	29.75	EUR	09:14:55	ISE	00446454898TRLO0-1
422	29.75	EUR	09:14:56	ISE	00446454981TRLO0-1
145	29.73	EUR	09:15:06	ISE	00446455050TRLO0-1
516	29.75	EUR	09:16:48	ISE	00446455493TRLO0-1
95	29.74	EUR	09:17:06	ISE	00446455571TRLO0-1
176	29.74	EUR	09:17:06	ISE	00446455573TRLO0-1
258	29.73	EUR	09:17:16	ISE	00446455641TRLO0-1
194	29.72	EUR	09:17:29	ISE	00446455695TRLO0-1
10	29.72	EUR	09:17:29	ISE	00446455701TRLO0-1
68	29.72	EUR	09:17:29	ISE	00446455702TRLO0-1
714	29.72	EUR	09:19:12	ISE	00446455983TRLO0-1
400	29.72	EUR	09:19:12	ISE	00446455985TRLO0-1
126	29.72	EUR	09:19:12	ISE	00446455986TRLO0-1
117	29.72	EUR	09:19:12	ISE	00446455987TRLO0-1
530	29.72	EUR	09:19:59	ISE	00446456126TRLO0-1
78	29.72	EUR	09:19:59	ISE	00446456127TRLO0-1
420	29.7	EUR	09:21:09	ISE	00446456318TRLO0-1
105	29.7	EUR	09:21:09	ISE	00446456320TRLO0-1
359	29.74	EUR	09:22:35	ISE	00446456574TRLO0-1
292	29.74	EUR	09:22:42	ISE	00446456603TRLO0-1
82	29.74	EUR	09:22:42	ISE	00446456605TRLO0-1
74	29.74	EUR	09:22:42	ISE	00446456606TRLO0-1
264	29.71	EUR	09:23:35	ISE	00446456795TRLO0-1
92	29.71	EUR	09:23:35	ISE	00446456796TRLO0-1
130	29.72	EUR	09:24:09	ISE	00446456898TRLO0-1
381	29.71	EUR	09:25:58	ISE	00446457274TRLO0-1
208	29.71	EUR	09:25:58	ISE	00446457277TRLO0-1
265	29.7	EUR	09:27:49	ISE	00446457758TRLO0-1
135	29.7	EUR	09:27:50	ISE	00446457761TRLO0-1
124	29.69	EUR	09:27:58	ISE	00446457794TRLO0-1
71	29.67	EUR	09:28:03	ISE	00446457879TRLO0-1
118	29.69	EUR	09:30:16	ISE	00446458415TRLO0-1
161	29.69	EUR	09:30:16	ISE	00446458416TRLO0-1
327	29.69	EUR	09:30:16	ISE	00446458419TRLO0-1
127	29.68	EUR	09:30:54	ISE	00446458523TRLO0-1
73	29.68	EUR	09:30:54	ISE	00446458524TRLO0-1
69	29.66	EUR	09:31:10	ISE	00446458576TRLO0-1
748	29.69	EUR	09:34:09	ISE	00446459120TRLO0-1
148	29.69	EUR	09:34:10	ISE	00446459127TRLO0-1
206	29.71	EUR	09:36:02	ISE	00446459470TRLO0-1
160	29.71	EUR	09:36:02	ISE	00446459471TRLO0-1
234	29.71	EUR	09:36:10	ISE	00446459492TRLO0-1
114	29.71	EUR	09:36:57	ISE	00446459679TRLO0-1
134	29.71	EUR	09:36:57	ISE	00446459680TRLO0-1
601	29.72	EUR	09:38:16	ISE	00446459922TRLO0-1
307	29.73	EUR	09:39:54	ISE	00446460236TRLO0-1
171	29.74	EUR	09:40:42	ISE	00446460408TRLO0-1
115	29.74	EUR	09:40:42	ISE	00446460409TRLO0-1
327	29.74	EUR	09:40:42	ISE	00446460410TRLO0-1
307	29.74	EUR	09:40:42	ISE	00446460411TRLO0-1
71	29.73	EUR	09:40:53	ISE	00446460449TRLO0-1
71	29.72	EUR	09:41:07	ISE	00446460505TRLO0-1
128	29.7	EUR	09:41:33	ISE	00446460669TRLO0-1
99	29.7	EUR	09:41:33	ISE	00446460670TRLO0-1
240	29.68	EUR	09:42:16	ISE	00446460821TRLO0-1
78	29.68	EUR	09:42:17	ISE	00446460829TRLO0-1
506	29.74	EUR	09:46:09	ISE	00446461770TRLO0-1
524	29.74	EUR	09:46:09	ISE	00446461771TRLO0-1
415	29.72	EUR	09:46:21	ISE	00446461807TRLO0-1
128	29.72	EUR	09:46:22	ISE	00446461818TRLO0-1
251	29.7	EUR	09:47:14	ISE	00446462054TRLO0-1
200	29.72	EUR	09:48:22	ISE	00446462238TRLO0-1
129	29.72	EUR	09:48:29	ISE	00446462254TRLO0-1
132	29.71	EUR	09:49:10	ISE	00446462364TRLO0-1
69	29.7	EUR	09:49:14	ISE	00446462387TRLO0-1
286	29.75	EUR	09:50:57	ISE	00446462728TRLO0-1
161	29.75	EUR	09:52:37	ISE	00446463027TRLO0-1
262	29.75	EUR	09:53:58	ISE	00446463232TRLO0-1
128	29.75	EUR	09:54:44	ISE	00446463325TRLO0-1
69	29.74	EUR	09:54:51	ISE	00446463346TRLO0-1
68	29.71	EUR	09:55:10	ISE	00446463415TRLO0-1
364	29.73	EUR	09:57:14	ISE	00446463801TRLO0-1
157	29.73	EUR	09:57:14	ISE	00446463803TRLO0-1
506	29.74	EUR	10:00:31	ISE	00446464679TRLO0-1
291	29.74	EUR	10:00:31	ISE	00446464680TRLO0-1
54	29.72	EUR	10:00:53	ISE	00446464777TRLO0-1
67	29.71	EUR	10:01:10	ISE	00446464827TRLO0-1
70	29.69	EUR	10:01:46	ISE	00446464970TRLO0-1
119	29.69	EUR	10:01:53	ISE	00446464979TRLO0-1
135	29.68	EUR	10:02:42	ISE	00446465220TRLO0-1
135	29.67	EUR	10:03:38	ISE	00446465361TRLO0-1
67	29.67	EUR	10:03:39	ISE	00446465364TRLO0-1
68	29.66	EUR	10:03:53	ISE	00446465414TRLO0-1
128	29.67	EUR	10:04:37	ISE	00446465614TRLO0-1
240	29.67	EUR	10:06:05	ISE	00446465829TRLO0-1
161	29.67	EUR	10:06:06	ISE	00446465830TRLO0-1
322	29.67	EUR	10:07:42	ISE	00446466136TRLO0-1
194	29.67	EUR	10:07:54	ISE	00446466152TRLO0-1
253	29.66	EUR	10:08:34	ISE	00446466253TRLO0-1
399	29.7	EUR	10:14:11	ISE	00446467230TRLO0-1
520	29.69	EUR	10:16:19	ISE	00446467551TRLO0-1
248	29.69	EUR	10:16:19	ISE	00446467555TRLO0-1
168	29.69	EUR	10:16:19	ISE	00446467558TRLO0-1
128	29.69	EUR	10:16:19	ISE	00446467561TRLO0-1
215	29.7	EUR	10:16:19	ISE	00446467563TRLO0-1
46	29.7	EUR	10:16:19	ISE	00446467565TRLO0-1
340	29.7	EUR	10:16:19	ISE	00446467569TRLO0-1
265	29.68	EUR	10:17:51	ISE	00446467963TRLO0-1
61	29.68	EUR	10:17:51	ISE	00446467964TRLO0-1
33	29.68	EUR	10:17:51	ISE	00446467965TRLO0-1
583	29.68	EUR	10:20:23	ISE	00446468319TRLO0-1
71	29.68	EUR	10:20:23	ISE	00446468326TRLO0-1
242	29.67	EUR	10:22:39	ISE	00446468684TRLO0-1
236	29.67	EUR	10:22:39	ISE	00446468688TRLO0-1
91	29.67	EUR	10:22:39	ISE	00446468696TRLO0-1
6	29.67	EUR	10:22:39	ISE	00446468698TRLO0-1
259	29.64	EUR	10:24:05	ISE	00446468994TRLO0-1
27	29.63	EUR	10:24:20	ISE	00446469104TRLO0-1
62	29.63	EUR	10:24:20	ISE	00446469105TRLO0-1
69	29.62	EUR	10:24:35	ISE	00446469162TRLO0-1
221	29.6	EUR	10:25:31	ISE	00446469418TRLO0-1
80	29.6	EUR	10:25:31	ISE	00446469420TRLO0-1
330	29.58	EUR	10:26:46	ISE	00446469601TRLO0-1
265	29.59	EUR	10:27:08	ISE	00446469750TRLO0-1
70	29.57	EUR	10:27:34	ISE	00446469886TRLO0-1
277	29.57	EUR	10:28:48	ISE	00446470059TRLO0-1
172	29.57	EUR	10:28:48	ISE	00446470061TRLO0-1
115	29.57	EUR	10:29:02	ISE	00446470087TRLO0-1
5	29.57	EUR	10:29:02	ISE	00446470088TRLO0-1
236	29.57	EUR	10:29:15	ISE	00446470111TRLO0-1
179	29.57	EUR	10:29:20	ISE	00446470129TRLO0-1
304	29.56	EUR	10:29:51	ISE	00446470210TRLO0-1
383	29.54	EUR	10:31:43	ISE	00446470564TRLO0-1
200	29.54	EUR	10:31:43	ISE	00446470571TRLO0-1
236	29.54	EUR	10:31:43	ISE	00446470573TRLO0-1
222	29.54	EUR	10:32:29	ISE	00446470743TRLO0-1
104	29.54	EUR	10:32:29	ISE	00446470753TRLO0-1
25	29.54	EUR	10:32:29	ISE	00446470754TRLO0-1
37	29.53	EUR	10:32:49	ISE	00446470822TRLO0-1
125	29.53	EUR	10:32:49	ISE	00446470823TRLO0-1
71	29.52	EUR	10:33:07	ISE	00446470929TRLO0-1
461	29.55	EUR	10:34:37	ISE	00446471213TRLO0-1
122	29.55	EUR	10:34:53	ISE	00446471274TRLO0-1
66	29.55	EUR	10:34:58	ISE	00446471292TRLO0-1
159	29.55	EUR	10:34:58	ISE	00446471293TRLO0-1
134	29.52	EUR	10:35:19	ISE	00446471390TRLO0-1
13	29.52	EUR	10:35:19	ISE	00446471403TRLO0-1
62	29.52	EUR	10:35:19	ISE	00446471405TRLO0-1
520	29.53	EUR	10:37:35	ISE	00446471963TRLO0-1
119	29.53	EUR	10:37:37	ISE	00446471971TRLO0-1
455	29.53	EUR	10:37:37	ISE	00446471972TRLO0-1
43	29.53	EUR	10:37:37	ISE	00446471973TRLO0-1
52	29.53	EUR	10:37:37	ISE	00446471974TRLO0-1
103	29.53	EUR	10:37:37	ISE	00446471975TRLO0-1
149	29.52	EUR	10:37:59	ISE	00446472035TRLO0-1
213	29.51	EUR	10:39:24	ISE	00446472428TRLO0-1
94	29.52	EUR	10:39:49	ISE	00446472499TRLO0-1
2	29.52	EUR	10:39:49	ISE	00446472500TRLO0-1
69	29.52	EUR	10:39:55	ISE	00446472522TRLO0-1
293	29.52	EUR	10:39:58	ISE	00446472540TRLO0-1
159	29.52	EUR	10:39:58	ISE	00446472567TRLO0-1
147	29.52	EUR	10:39:59	ISE	00446472574TRLO0-1
43	29.52	EUR	10:40:01	ISE	00446472580TRLO0-1
100	29.52	EUR	10:40:23	ISE	00446472675TRLO0-1
160	29.52	EUR	10:40:23	ISE	00446472681TRLO0-1
588	29.51	EUR	10:40:44	ISE	00446472727TRLO0-1
69	29.51	EUR	10:40:44	ISE	00446472728TRLO0-1
137	29.51	EUR	10:40:44	ISE	00446472729TRLO0-1
129	29.57	EUR	10:43:20	ISE	00446473118TRLO0-1
321	29.57	EUR	10:43:20	ISE	00446473120TRLO0-1
160	29.57	EUR	10:43:20	ISE	00446473122TRLO0-1
385	29.57	EUR	10:43:20	ISE	00446473123TRLO0-1
250	29.57	EUR	10:43:20	ISE	00446473124TRLO0-1
77	29.59	EUR	10:44:48	ISE	00446473380TRLO0-1
58	29.6	EUR	10:46:01	ISE	00446473574TRLO0-1
408	29.6	EUR	10:46:01	ISE	00446473575TRLO0-1
159	29.6	EUR	10:46:02	ISE	00446473576TRLO0-1
160	29.6	EUR	10:46:02	ISE	00446473578TRLO0-1
17	29.6	EUR	10:46:03	ISE	00446473591TRLO0-1
160	29.6	EUR	10:46:03	ISE	00446473593TRLO0-1
8	29.6	EUR	10:46:06	ISE	00446473600TRLO0-1
208	29.6	EUR	10:46:06	ISE	00446473601TRLO0-1
173	29.6	EUR	10:46:06	ISE	00446473602TRLO0-1
294	29.6	EUR	10:46:30	ISE	00446473656TRLO0-1
216	29.6	EUR	10:46:32	ISE	00446473665TRLO0-1
417	29.59	EUR	10:47:25	ISE	00446473773TRLO0-1
125	29.59	EUR	10:47:25	ISE	00446473774TRLO0-1
127	29.59	EUR	10:47:29	ISE	00446473788TRLO0-1
1	29.59	EUR	10:47:29	ISE	00446473789TRLO0-1
501	29.6	EUR	10:48:41	ISE	00446473942TRLO0-1
339	29.6	EUR	10:49:27	ISE	00446474006TRLO0-1
160	29.6	EUR	10:49:27	ISE	00446474007TRLO0-1
195	29.6	EUR	10:49:27	ISE	00446474008TRLO0-1
186	29.6	EUR	10:49:33	ISE	00446474022TRLO0-1
69	29.59	EUR	10:49:39	ISE	00446474047TRLO0-1
128	29.58	EUR	10:49:59	ISE	00446474088TRLO0-1
75	29.56	EUR	10:50:14	ISE	00446474139TRLO0-1
131	29.56	EUR	10:50:18	ISE	00446474163TRLO0-1
154	29.56	EUR	10:50:29	ISE	00446474207TRLO0-1
176	29.57	EUR	10:50:59	ISE	00446474260TRLO0-1
305	29.57	EUR	10:51:14	ISE	00446474285TRLO0-1
581	29.58	EUR	10:52:05	ISE	00446474459TRLO0-1
76	29.56	EUR	10:52:14	ISE	00446474479TRLO0-1
75	29.55	EUR	10:52:29	ISE	00446474556TRLO0-1
97	29.55	EUR	10:52:29	ISE	00446474559TRLO0-1
335	29.53	EUR	10:53:29	ISE	00446474662TRLO0-1
250	29.53	EUR	10:53:29	ISE	00446474664TRLO0-1
32	29.53	EUR	10:53:29	ISE	00446474665TRLO0-1
322	29.51	EUR	10:53:44	ISE	00446474722TRLO0-1
335	29.51	EUR	10:53:44	ISE	00446474731TRLO0-1
657	29.51	EUR	10:53:59	ISE	00446474790TRLO0-1
529	29.51	EUR	10:54:14	ISE	00446474812TRLO0-1
93	29.51	EUR	10:57:29	ISE	00446475321TRLO0-1
144	29.52	EUR	10:57:44	ISE	00446475345TRLO0-1
69	29.52	EUR	10:57:44	ISE	00446475349TRLO0-1
127	29.52	EUR	10:57:59	ISE	00446475385TRLO0-1
128	29.51	EUR	10:58:14	ISE	00446475433TRLO0-1
357	29.5	EUR	10:58:14	ISE	00446475438TRLO0-1
169	29.5	EUR	10:58:29	ISE	00446475469TRLO0-1
136	29.55	EUR	10:59:14	ISE	00446475590TRLO0-1
137	29.54	EUR	10:59:29	ISE	00446475625TRLO0-1
75	29.54	EUR	10:59:39	ISE	00446475645TRLO0-1
50	29.54	EUR	10:59:39	ISE	00446475654TRLO0-1
22	29.54	EUR	10:59:39	ISE	00446475656TRLO0-1
188	29.52	EUR	10:59:44	ISE	00446475667TRLO0-1
357	29.52	EUR	10:59:44	ISE	00446475669TRLO0-1
513	29.52	EUR	10:59:44	ISE	00446475670TRLO0-1
357	29.52	EUR	10:59:59	ISE	00446475710TRLO0-1
357	29.52	EUR	10:59:59	ISE	00446475717TRLO0-1
196	29.54	EUR	11:02:14	ISE	00446476166TRLO0-1
194	29.54	EUR	11:02:14	ISE	00446476167TRLO0-1
90	29.54	EUR	11:02:17	ISE	00446476175TRLO0-1
192	29.6	EUR	11:05:07	ISE	00446476613TRLO0-1
251	29.6	EUR	11:05:07	ISE	00446476615TRLO0-1
325	29.6	EUR	11:05:07	ISE	00446476619TRLO0-1
80	29.6	EUR	11:05:07	ISE	00446476620TRLO0-1
405	29.6	EUR	11:05:07	ISE	00446476621TRLO0-1
421	29.6	EUR	11:05:46	ISE	00446476702TRLO0-1
200	29.6	EUR	11:05:46	ISE	00446476707TRLO0-1
12	29.6	EUR	11:10:09	ISE	00446477190TRLO0-1
444	29.6	EUR	11:10:09	ISE	00446477194TRLO0-1
69	29.59	EUR	11:10:19	ISE	00446477231TRLO0-1
159	29.62	EUR	11:11:46	ISE	00446477415TRLO0-1
408	29.63	EUR	11:12:33	ISE	00446477521TRLO0-1
303	29.62	EUR	11:13:04	ISE	00446477576TRLO0-1
170	29.62	EUR	11:13:04	ISE	00446477577TRLO0-1
67	29.62	EUR	11:13:11	ISE	00446477596TRLO0-1
270	29.61	EUR	11:14:28	ISE	00446477768TRLO0-1
90	29.61	EUR	11:14:29	ISE	00446477780TRLO0-1
97	29.61	EUR	11:14:29	ISE	00446477783TRLO0-1
131	29.59	EUR	11:14:48	ISE	00446477830TRLO0-1
10	29.6	EUR	11:16:08	ISE	00446478010TRLO0-1
455	29.61	EUR	11:19:40	ISE	00446478499TRLO0-1
426	29.64	EUR	11:20:57	ISE	00446478692TRLO0-1
200	29.64	EUR	11:20:57	ISE	00446478694TRLO0-1
250	29.64	EUR	11:20:57	ISE	00446478695TRLO0-1
91	29.64	EUR	11:20:57	ISE	00446478697TRLO0-1
166	29.64	EUR	11:20:57	ISE	00446478698TRLO0-1
375	29.64	EUR	11:20:57	ISE	00446478699TRLO0-1
388	29.63	EUR	11:21:08	ISE	00446478731TRLO0-1
300	29.63	EUR	11:21:08	ISE	00446478732TRLO0-1
70	29.62	EUR	11:21:20	ISE	00446478770TRLO0-1
368	29.61	EUR	11:23:04	ISE	00446479009TRLO0-1
125	29.61	EUR	11:23:04	ISE	00446479011TRLO0-1
70	29.6	EUR	11:23:22	ISE	00446479055TRLO0-1
428	29.61	EUR	11:25:53	ISE	00446479375TRLO0-1
212	29.61	EUR	11:25:53	ISE	00446479382TRLO0-1
69	29.6	EUR	11:26:04	ISE	00446479466TRLO0-1
140	29.66	EUR	11:34:13	ISE	00446480618TRLO0-1
464	29.67	EUR	11:35:57	ISE	00446480828TRLO0-1
478	29.67	EUR	11:35:57	ISE	00446480832TRLO0-1
120	29.67	EUR	11:35:57	ISE	00446480833TRLO0-1
250	29.67	EUR	11:35:57	ISE	00446480834TRLO0-1
250	29.67	EUR	11:36:38	ISE	00446480923TRLO0-1
130	29.67	EUR	11:36:38	ISE	00446480925TRLO0-1
140	29.67	EUR	11:36:38	ISE	00446480927TRLO0-1
250	29.67	EUR	11:36:38	ISE	00446480929TRLO0-1
200	29.67	EUR	11:36:38	ISE	00446480933TRLO0-1
73	29.67	EUR	11:36:38	ISE	00446480935TRLO0-1
2	29.67	EUR	11:36:39	ISE	00446480937TRLO0-1
252	29.66	EUR	11:37:40	ISE	00446481011TRLO0-1
94	29.66	EUR	11:37:40	ISE	00446481015TRLO0-1
153	29.67	EUR	11:41:16	ISE	00446481644TRLO0-1
537	29.68	EUR	11:43:40	ISE	00446481979TRLO0-1
505	29.68	EUR	11:43:40	ISE	00446481980TRLO0-1
92	29.68	EUR	11:43:40	ISE	00446481981TRLO0-1
42	29.68	EUR	11:43:40	ISE	00446481982TRLO0-1
180	29.68	EUR	11:43:40	ISE	00446481983TRLO0-1
49	29.66	EUR	11:44:00	ISE	00446482024TRLO0-1
18	29.66	EUR	11:44:00	ISE	00446482025TRLO0-1
126	29.66	EUR	11:44:01	ISE	00446482026TRLO0-1
281	29.67	EUR	11:46:41	ISE	00446482434TRLO0-1
501	29.67	EUR	11:46:42	ISE	00446482435TRLO0-1
384	29.67	EUR	11:46:42	ISE	00446482436TRLO0-1
225	29.66	EUR	11:47:23	ISE	00446482533TRLO0-1
81	29.66	EUR	11:47:23	ISE	00446482534TRLO0-1
67	29.65	EUR	11:47:42	ISE	00446482575TRLO0-1
34	29.64	EUR	11:47:45	ISE	00446482590TRLO0-1
35	29.64	EUR	11:47:45	ISE	00446482594TRLO0-1
231	29.63	EUR	11:48:26	ISE	00446482654TRLO0-1
351	29.68	EUR	11:52:16	ISE	00446483227TRLO0-1
525	29.68	EUR	11:55:33	ISE	00446483723TRLO0-1
250	29.68	EUR	11:55:33	ISE	00446483724TRLO0-1
563	29.68	EUR	11:59:25	ISE	00446484121TRLO0-1
250	29.68	EUR	11:59:25	ISE	00446484124TRLO0-1
200	29.68	EUR	11:59:25	ISE	00446484125TRLO0-1
57	29.68	EUR	11:59:41	ISE	00446484162TRLO0-1
251	29.68	EUR	11:59:41	ISE	00446484165TRLO0-1
250	29.68	EUR	11:59:41	ISE	00446484175TRLO0-1
35	29.68	EUR	11:59:41	ISE	00446484179TRLO0-1
133	29.68	EUR	12:02:17	ISE	00446484480TRLO0-1
95	29.68	EUR	12:02:17	ISE	00446484481TRLO0-1
308	29.68	EUR	12:04:50	ISE	00446485056TRLO0-1
264	29.68	EUR	12:04:51	ISE	00446485060TRLO0-1
348	29.68	EUR	12:07:24	ISE	00446485419TRLO0-1
278	29.68	EUR	12:07:24	ISE	00446485422TRLO0-1
101	29.68	EUR	12:07:24	ISE	00446485430TRLO0-1
134	29.67	EUR	12:08:00	ISE	00446485548TRLO0-1
164	29.66	EUR	12:09:52	ISE	00446485866TRLO0-1
183	29.66	EUR	12:09:52	ISE	00446485867TRLO0-1
220	29.66	EUR	12:09:52	ISE	00446485868TRLO0-1
67	29.65	EUR	12:10:03	ISE	00446485886TRLO0-1
344	29.67	EUR	12:12:40	ISE	00446486140TRLO0-1
250	29.67	EUR	12:12:40	ISE	00446486156TRLO0-1
245	29.67	EUR	12:12:40	ISE	00446486161TRLO0-1
24	29.66	EUR	12:13:11	ISE	00446486261TRLO0-1
109	29.66	EUR	12:13:11	ISE	00446486262TRLO0-1
77	29.66	EUR	12:13:11	ISE	00446486263TRLO0-1
699	29.65	EUR	12:16:37	ISE	00446486599TRLO0-1
334	29.65	EUR	12:17:03	ISE	00446486629TRLO0-1
184	29.65	EUR	12:17:11	ISE	00446486654TRLO0-1
70	29.65	EUR	12:17:17	ISE	00446486658TRLO0-1
70	29.65	EUR	12:17:20	ISE	00446486670TRLO0-1
70	29.63	EUR	12:17:36	ISE	00446486684TRLO0-1
130	29.61	EUR	12:18:08	ISE	00446486756TRLO0-1
480	29.64	EUR	12:23:31	ISE	00446487434TRLO0-1
480	29.64	EUR	12:23:34	ISE	00446487441TRLO0-1
610	29.64	EUR	12:23:34	ISE	00446487442TRLO0-1
138	29.64	EUR	12:24:33	ISE	00446487608TRLO0-1
113	29.64	EUR	12:24:33	ISE	00446487609TRLO0-1
65	29.64	EUR	12:24:34	ISE	00446487612TRLO0-1
17	29.64	EUR	12:24:34	ISE	00446487613TRLO0-1
84	29.64	EUR	12:24:34	ISE	00446487614TRLO0-1
261	29.63	EUR	12:27:09	ISE	00446487940TRLO0-1
180	29.63	EUR	12:27:09	ISE	00446487941TRLO0-1
250	29.63	EUR	12:27:45	ISE	00446487998TRLO0-1
101	29.63	EUR	12:27:45	ISE	00446487999TRLO0-1
177	29.63	EUR	12:27:45	ISE	00446488000TRLO0-1
91	29.63	EUR	12:28:16	ISE	00446488079TRLO0-1
70	29.63	EUR	12:28:16	ISE	00446488082TRLO0-1
131	29.62	EUR	12:28:48	ISE	00446488239TRLO0-1
311	29.63	EUR	12:30:26	ISE	00446488431TRLO0-1
205	29.63	EUR	12:30:26	ISE	00446488432TRLO0-1
250	29.63	EUR	12:32:09	ISE	00446488663TRLO0-1
250	29.63	EUR	12:33:32	ISE	00446488819TRLO0-1
171	29.63	EUR	12:33:32	ISE	00446488820TRLO0-1
22	29.63	EUR	12:33:32	ISE	00446488821TRLO0-1
237	29.63	EUR	12:33:33	ISE	00446488822TRLO0-1
68	29.62	EUR	12:33:52	ISE	00446488847TRLO0-1
341	29.65	EUR	12:39:18	ISE	00446489558TRLO0-1
214	29.65	EUR	12:39:18	ISE	00446489560TRLO0-1
250	29.65	EUR	12:39:18	ISE	00446489561TRLO0-1
100	29.65	EUR	12:39:18	ISE	00446489562TRLO0-1
763	29.68	EUR	12:42:29	ISE	00446490009TRLO0-1
72	29.68	EUR	12:42:29	ISE	00446490010TRLO0-1
211	29.68	EUR	12:44:21	ISE	00446490220TRLO0-1
111	29.68	EUR	12:44:21	ISE	00446490231TRLO0-1
138	29.68	EUR	12:44:21	ISE	00446490252TRLO0-1
197	29.68	EUR	12:46:12	ISE	00446490478TRLO0-1
161	29.68	EUR	12:46:12	ISE	00446490479TRLO0-1
236	29.68	EUR	12:46:12	ISE	00446490480TRLO0-1
255	29.67	EUR	12:47:30	ISE	00446490694TRLO0-1
170	29.67	EUR	12:47:30	ISE	00446490695TRLO0-1
427	29.66	EUR	12:50:17	ISE	00446491064TRLO0-1
499	29.68	EUR	12:52:16	ISE	00446491470TRLO0-1
320	29.68	EUR	12:52:56	ISE	00446491624TRLO0-1
319	29.68	EUR	12:53:05	ISE	00446491708TRLO0-1
227	29.68	EUR	12:53:05	ISE	00446491723TRLO0-1
132	29.66	EUR	12:53:29	ISE	00446491961TRLO0-1
127	29.66	EUR	12:53:47	ISE	00446492027TRLO0-1
69	29.65	EUR	12:54:00	ISE	00446492141TRLO0-1
292	29.64	EUR	12:54:56	ISE	00446492339TRLO0-1
23	29.64	EUR	12:59:25	ISE	00446493113TRLO0-1
239	29.64	EUR	12:59:25	ISE	00446493114TRLO0-1
78	29.64	EUR	12:59:25	ISE	00446493115TRLO0-1
250	29.64	EUR	12:59:26	ISE	00446493117TRLO0-1
200	29.64	EUR	12:59:26	ISE	00446493118TRLO0-1
27	29.64	EUR	12:59:26	ISE	00446493119TRLO0-1
171	29.64	EUR	12:59:26	ISE	00446493120TRLO0-1
96	29.64	EUR	12:59:26	ISE	00446493121TRLO0-1
123	29.66	EUR	13:00:10	ISE	00446493286TRLO0-1
45	29.66	EUR	13:00:10	ISE	00446493287TRLO0-1
239	29.65	EUR	13:00:56	ISE	00446493443TRLO0-1
253	29.64	EUR	13:02:03	ISE	00446493628TRLO0-1
96	29.64	EUR	13:02:03	ISE	00446493629TRLO0-1
123	29.63	EUR	13:03:34	ISE	00446493904TRLO0-1
207	29.64	EUR	13:03:34	ISE	00446493916TRLO0-1
43	29.64	EUR	13:03:34	ISE	00446493920TRLO0-1
87	29.64	EUR	13:03:34	ISE	00446493921TRLO0-1
131	29.62	EUR	13:04:22	ISE	00446494025TRLO0-1
90	29.62	EUR	13:04:22	ISE	00446494034TRLO0-1
6	29.62	EUR	13:04:22	ISE	00446494037TRLO0-1
250	29.63	EUR	13:05:19	ISE	00446494220TRLO0-1
82	29.63	EUR	13:05:19	ISE	00446494225TRLO0-1
62	29.63	EUR	13:06:05	ISE	00446494313TRLO0-1
34	29.63	EUR	13:06:05	ISE	00446494314TRLO0-1
160	29.63	EUR	13:06:05	ISE	00446494315TRLO0-1
294	29.62	EUR	13:08:01	ISE	00446494619TRLO0-1
426	29.62	EUR	13:08:01	ISE	00446494620TRLO0-1
278	29.61	EUR	13:09:12	ISE	00446494735TRLO0-1
198	29.6	EUR	13:09:12	ISE	00446494737TRLO0-1
238	29.61	EUR	13:10:22	ISE	00446494917TRLO0-1
159	29.61	EUR	13:10:22	ISE	00446494919TRLO0-1
125	29.6	EUR	13:10:56	ISE	00446495011TRLO0-1
89	29.6	EUR	13:10:56	ISE	00446495012TRLO0-1
7	29.6	EUR	13:10:56	ISE	00446495014TRLO0-1
249	29.58	EUR	13:12:03	ISE	00446495146TRLO0-1
124	29.58	EUR	13:12:12	ISE	00446495184TRLO0-1
634	29.6	EUR	13:14:06	ISE	00446495409TRLO0-1
68	29.6	EUR	13:14:07	ISE	00446495417TRLO0-1
106	29.59	EUR	13:14:33	ISE	00446495464TRLO0-1
24	29.59	EUR	13:14:33	ISE	00446495470TRLO0-1
750	29.61	EUR	13:17:01	ISE	00446495907TRLO0-1
123	29.61	EUR	13:17:01	ISE	00446495909TRLO0-1
187	29.61	EUR	13:17:01	ISE	00446495910TRLO0-1
97	29.6	EUR	13:17:09	ISE	00446495968TRLO0-1
145	29.59	EUR	13:17:22	ISE	00446496003TRLO0-1
661	29.58	EUR	13:19:19	ISE	00446496264TRLO0-1
242	29.58	EUR	13:19:22	ISE	00446496272TRLO0-1
165	29.58	EUR	13:20:00	ISE	00446496451TRLO0-1
230	29.58	EUR	13:20:11	ISE	00446496543TRLO0-1
121	29.57	EUR	13:20:30	ISE	00446496584TRLO0-1
384	29.55	EUR	13:23:01	ISE	00446497020TRLO0-1
250	29.55	EUR	13:23:01	ISE	00446497022TRLO0-1
69	29.55	EUR	13:23:12	ISE	00446497037TRLO0-1
378	29.55	EUR	13:25:38	ISE	00446497444TRLO0-1
250	29.55	EUR	13:25:38	ISE	00446497445TRLO0-1
24	29.55	EUR	13:25:38	ISE	00446497446TRLO0-1
67	29.54	EUR	13:25:41	ISE	00446497458TRLO0-1
135	29.53	EUR	13:26:19	ISE	00446497577TRLO0-1
67	29.53	EUR	13:26:19	ISE	00446497578TRLO0-1
173	29.53	EUR	13:27:13	ISE	00446497720TRLO0-1
71	29.53	EUR	13:27:15	ISE	00446497723TRLO0-1
161	29.52	EUR	13:28:29	ISE	00446497874TRLO0-1
103	29.52	EUR	13:28:29	ISE	00446497875TRLO0-1
250	29.51	EUR	13:28:29	ISE	00446497876TRLO0-1
107	29.51	EUR	13:28:29	ISE	00446497877TRLO0-1
86	29.52	EUR	13:28:29	ISE	00446497878TRLO0-1
53	29.52	EUR	13:28:29	ISE	00446497879TRLO0-1
67	29.53	EUR	13:29:31	ISE	00446498071TRLO0-1
67	29.53	EUR	13:29:48	ISE	00446498167TRLO0-1
99	29.53	EUR	13:29:48	ISE	00446498170TRLO0-1
70	29.53	EUR	13:29:57	ISE	00446498266TRLO0-1
106	29.59	EUR	13:30:09	ISE	00446498569TRLO0-1
72	29.58	EUR	13:30:13	ISE	00446498619TRLO0-1
102	29.55	EUR	13:30:24	ISE	00446498753TRLO0-1
76	29.54	EUR	13:30:27	ISE	00446498771TRLO0-1
145	29.58	EUR	13:30:44	ISE	00446498922TRLO0-1
175	29.63	EUR	13:31:04	ISE	00446499194TRLO0-1
101	29.63	EUR	13:31:04	ISE	00446499200TRLO0-1
75	29.63	EUR	13:31:15	ISE	00446499302TRLO0-1
153	29.62	EUR	13:31:24	ISE	00446499351TRLO0-1
72	29.62	EUR	13:31:29	ISE	00446499365TRLO0-1
144	29.61	EUR	13:31:40	ISE	00446499465TRLO0-1
72	29.6	EUR	13:31:46	ISE	00446499509TRLO0-1
250	29.61	EUR	13:32:07	ISE	00446499587TRLO0-1
132	29.61	EUR	13:32:33	ISE	00446499687TRLO0-1
226	29.61	EUR	13:33:09	ISE	00446499812TRLO0-1
120	29.61	EUR	13:33:09	ISE	00446499813TRLO0-1
275	29.64	EUR	13:34:02	ISE	00446500012TRLO0-1
369	29.64	EUR	13:34:03	ISE	00446500019TRLO0-1
70	29.63	EUR	13:34:11	ISE	00446500080TRLO0-1
184	29.63	EUR	13:34:29	ISE	00446500130TRLO0-1
202	29.62	EUR	13:34:31	ISE	00446500141TRLO0-1
230	29.61	EUR	13:34:44	ISE	00446500191TRLO0-1
191	29.61	EUR	13:34:44	ISE	00446500192TRLO0-1
501	29.64	EUR	13:35:22	ISE	00446500439TRLO0-1
72	29.59	EUR	13:36:31	ISE	00446500791TRLO0-1
362	29.61	EUR	13:37:33	ISE	00446501069TRLO0-1
190	29.61	EUR	13:37:38	ISE	00446501082TRLO0-1
149	29.62	EUR	13:37:49	ISE	00446501149TRLO0-1
163	29.64	EUR	13:38:59	ISE	00446501379TRLO0-1
195	29.64	EUR	13:39:15	ISE	00446501407TRLO0-1
68	29.63	EUR	13:39:19	ISE	00446501415TRLO0-1
241	29.64	EUR	13:39:57	ISE	00446501496TRLO0-1
137	29.64	EUR	13:39:57	ISE	00446501498TRLO0-1
73	29.65	EUR	13:40:07	ISE	00446501581TRLO0-1
132	29.66	EUR	13:40:20	ISE	00446501624TRLO0-1
279	29.65	EUR	13:41:13	ISE	00446501796TRLO0-1
108	29.65	EUR	13:41:13	ISE	00446501804TRLO0-1
35	29.64	EUR	13:41:26	ISE	00446501846TRLO0-1
35	29.64	EUR	13:41:26	ISE	00446501847TRLO0-1
297	29.63	EUR	13:42:56	ISE	00446502101TRLO0-1
30	29.63	EUR	13:42:56	ISE	00446502102TRLO0-1
103	29.63	EUR	13:42:56	ISE	00446502104TRLO0-1
250	29.63	EUR	13:42:56	ISE	00446502106TRLO0-1
72	29.63	EUR	13:42:56	ISE	00446502107TRLO0-1
29	29.62	EUR	13:44:11	ISE	00446502395TRLO0-1
24	29.62	EUR	13:44:11	ISE	00446502396TRLO0-1
269	29.62	EUR	13:44:11	ISE	00446502397TRLO0-1
121	29.62	EUR	13:44:11	ISE	00446502398TRLO0-1
93	29.62	EUR	13:44:11	ISE	00446502399TRLO0-1
250	29.61	EUR	13:44:50	ISE	00446502553TRLO0-1
212	29.62	EUR	13:45:38	ISE	00446502687TRLO0-1
67	29.62	EUR	13:45:50	ISE	00446502758TRLO0-1
67	29.61	EUR	13:45:55	ISE	00446502764TRLO0-1
124	29.59	EUR	13:46:32	ISE	00446502933TRLO0-1
67	29.59	EUR	13:46:32	ISE	00446502941TRLO0-1
124	29.59	EUR	13:47:02	ISE	00446503133TRLO0-1
149	29.56	EUR	13:47:48	ISE	00446503292TRLO0-1
208	29.56	EUR	13:48:20	ISE	00446503423TRLO0-1
78	29.56	EUR	13:48:20	ISE	00446503427TRLO0-1
299	29.56	EUR	13:50:02	ISE	00446503683TRLO0-1
197	29.56	EUR	13:50:02	ISE	00446503684TRLO0-1
139	29.56	EUR	13:51:00	ISE	00446503879TRLO0-1
126	29.57	EUR	13:51:02	ISE	00446503884TRLO0-1
100	29.57	EUR	13:51:04	ISE	00446503900TRLO0-1
71	29.57	EUR	13:51:04	ISE	00446503901TRLO0-1
13	29.57	EUR	13:51:14	ISE	00446503952TRLO0-1
304	29.61	EUR	13:52:55	ISE	00446504428TRLO0-1
370	29.61	EUR	13:52:56	ISE	00446504431TRLO0-1
68	29.61	EUR	13:53:03	ISE	00446504451TRLO0-1
249	29.6	EUR	13:53:07	ISE	00446504463TRLO0-1
68	29.6	EUR	13:53:07	ISE	00446504464TRLO0-1
255	29.66	EUR	13:55:21	ISE	00446505253TRLO0-1
195	29.65	EUR	13:55:21	ISE	00446505254TRLO0-1
608	29.66	EUR	13:57:37	ISE	00446505804TRLO0-1
4	29.65	EUR	13:57:42	ISE	00446505818TRLO0-1
105	29.65	EUR	13:57:42	ISE	00446505819TRLO0-1
299	29.66	EUR	13:58:25	ISE	00446505993TRLO0-1
509	29.63	EUR	13:59:53	ISE	00446506218TRLO0-1
82	29.63	EUR	14:00:02	ISE	00446506287TRLO0-1
73	29.6	EUR	14:00:06	ISE	00446506347TRLO0-1
33	29.61	EUR	14:00:42	ISE	00446506518TRLO0-1
109	29.61	EUR	14:00:42	ISE	00446506519TRLO0-1
75	29.61	EUR	14:00:42	ISE	00446506520TRLO0-1
38	29.61	EUR	14:00:42	ISE	00446506521TRLO0-1
191	29.62	EUR	14:01:51	ISE	00446506905TRLO0-1
165	29.62	EUR	14:01:53	ISE	00446506925TRLO0-1
151	29.61	EUR	14:02:02	ISE	00446506954TRLO0-1
143	29.61	EUR	14:02:29	ISE	00446507059TRLO0-1
113	29.61	EUR	14:02:29	ISE	00446507060TRLO0-1
254	29.6	EUR	14:03:36	ISE	00446507244TRLO0-1
177	29.6	EUR	14:03:36	ISE	00446507248TRLO0-1
141	29.59	EUR	14:04:04	ISE	00446507325TRLO0-1
85	29.59	EUR	14:04:04	ISE	00446507327TRLO0-1
89	29.59	EUR	14:06:19	ISE	00446507654TRLO0-1
17	29.59	EUR	14:06:19	ISE	00446507655TRLO0-1
115	29.59	EUR	14:06:20	ISE	00446507656TRLO0-1
330	29.58	EUR	14:06:33	ISE	00446507679TRLO0-1
200	29.58	EUR	14:06:33	ISE	00446507680TRLO0-1
250	29.58	EUR	14:06:33	ISE	00446507681TRLO0-1
63	29.58	EUR	14:06:33	ISE	00446507682TRLO0-1
143	29.57	EUR	14:06:51	ISE	00446507718TRLO0-1
13	29.6	EUR	14:09:41	ISE	00446508216TRLO0-1
194	29.6	EUR	14:09:49	ISE	00446508228TRLO0-1
396	29.6	EUR	14:09:51	ISE	00446508233TRLO0-1
43	29.6	EUR	14:09:51	ISE	00446508241TRLO0-1
467	29.6	EUR	14:09:51	ISE	00446508244TRLO0-1
163	29.6	EUR	14:09:51	ISE	00446508246TRLO0-1
249	29.6	EUR	14:10:58	ISE	00446508429TRLO0-1
36	29.6	EUR	14:10:59	ISE	00446508435TRLO0-1
39	29.6	EUR	14:10:59	ISE	00446508437TRLO0-1
52	29.6	EUR	14:10:59	ISE	00446508438TRLO0-1
64	29.62	EUR	14:15:02	ISE	00446509265TRLO0-1
64	29.62	EUR	14:15:09	ISE	00446509292TRLO0-1
68	29.62	EUR	14:15:09	ISE	00446509293TRLO0-1
14	29.62	EUR	14:15:09	ISE	00446509294TRLO0-1
92	29.62	EUR	14:15:34	ISE	00446509335TRLO0-1
232	29.62	EUR	14:15:34	ISE	00446509340TRLO0-1
212	29.62	EUR	14:15:34	ISE	00446509341TRLO0-1
72	29.62	EUR	14:15:37	ISE	00446509349TRLO0-1
62	29.62	EUR	14:15:40	ISE	00446509357TRLO0-1
83	29.62	EUR	14:15:48	ISE	00446509381TRLO0-1
85	29.62	EUR	14:15:49	ISE	00446509384TRLO0-1
390	29.62	EUR	14:16:15	ISE	00446509459TRLO0-1
61	29.62	EUR	14:16:16	ISE	00446509475TRLO0-1
88	29.62	EUR	14:16:18	ISE	00446509489TRLO0-1
254	29.62	EUR	14:16:19	ISE	00446509496TRLO0-1
290	29.59	EUR	14:17:59	ISE	00446509851TRLO0-1
168	29.59	EUR	14:18:08	ISE	00446509885TRLO0-1
130	29.59	EUR	14:18:25	ISE	00446509906TRLO0-1
335	29.59	EUR	14:21:00	ISE	00446510294TRLO0-1
210	29.59	EUR	14:21:00	ISE	00446510295TRLO0-1
376	29.59	EUR	14:21:00	ISE	00446510296TRLO0-1
273	29.58	EUR	14:21:39	ISE	00446510427TRLO0-1
243	29.62	EUR	14:26:55	ISE	00446511326TRLO0-1
250	29.62	EUR	14:26:55	ISE	00446511329TRLO0-1
145	29.62	EUR	14:26:55	ISE	00446511330TRLO0-1
220	29.61	EUR	14:26:55	ISE	00446511331TRLO0-1
33	29.61	EUR	14:26:55	ISE	00446511332TRLO0-1
217	29.61	EUR	14:26:55	ISE	00446511333TRLO0-1
435	29.61	EUR	14:27:53	ISE	00446511558TRLO0-1
66	29.62	EUR	14:28:47	ISE	00446511744TRLO0-1
75	29.62	EUR	14:28:50	ISE	00446511746TRLO0-1
81	29.62	EUR	14:28:57	ISE	00446511764TRLO0-1
64	29.62	EUR	14:29:07	ISE	00446511793TRLO0-1
62	29.62	EUR	14:29:11	ISE	00446511816TRLO0-1
70	29.62	EUR	14:29:12	ISE	00446511821TRLO0-1
67	29.62	EUR	14:29:22	ISE	00446511858TRLO0-1
64	29.62	EUR	14:29:33	ISE	00446511886TRLO0-1
68	29.62	EUR	14:29:37	ISE	00446511896TRLO0-1
68	29.62	EUR	14:29:46	ISE	00446511908TRLO0-1
204	29.62	EUR	14:29:47	ISE	00446511919TRLO0-1
236	29.66	EUR	14:31:06	ISE	00446512453TRLO0-1
1827	29.66	EUR	14:31:24	ISE	00446512663TRLO0-1
194	29.64	EUR	14:31:24	ISE	00446512664TRLO0-1
641	29.64	EUR	14:31:26	ISE	00446512666TRLO0-1
34	29.64	EUR	14:31:27	ISE	00446512667TRLO0-1
14	29.64	EUR	14:31:27	ISE	00446512668TRLO0-1
204	29.64	EUR	14:31:33	ISE	00446512691TRLO0-1
72	29.64	EUR	14:31:34	ISE	00446512699TRLO0-1
150	29.64	EUR	14:31:36	ISE	00446512719TRLO0-1
70	29.64	EUR	14:31:36	ISE	00446512725TRLO0-1
250	29.63	EUR	14:32:54	ISE	00446513105TRLO0-1
36	29.63	EUR	14:32:54	ISE	00446513106TRLO0-1
78	29.63	EUR	14:32:54	ISE	00446513107TRLO0-1
381	29.63	EUR	14:33:26	ISE	00446513234TRLO0-1
165	29.63	EUR	14:33:26	ISE	00446513235TRLO0-1
29	29.63	EUR	14:33:26	ISE	00446513236TRLO0-1
144	29.63	EUR	14:33:43	ISE	00446513317TRLO0-1
72	29.62	EUR	14:33:43	ISE	00446513329TRLO0-1
60	29.65	EUR	14:35:26	ISE	00446513953TRLO0-1
85	29.65	EUR	14:35:26	ISE	00446513954TRLO0-1
165	29.65	EUR	14:35:27	ISE	00446513961TRLO0-1
7	29.65	EUR	14:35:29	ISE	00446513969TRLO0-1
243	29.65	EUR	14:35:29	ISE	00446513971TRLO0-1
11	29.65	EUR	14:35:29	ISE	00446513972TRLO0-1
239	29.65	EUR	14:35:30	ISE	00446513976TRLO0-1
75	29.65	EUR	14:35:38	ISE	00446514028TRLO0-1
175	29.65	EUR	14:35:39	ISE	00446514033TRLO0-1
263	29.65	EUR	14:35:47	ISE	00446514072TRLO0-1
93	29.64	EUR	14:35:47	ISE	00446514073TRLO0-1
39	29.62	EUR	14:35:49	ISE	00446514077TRLO0-1
61	29.62	EUR	14:35:57	ISE	00446514118TRLO0-1
67	29.62	EUR	14:36:00	ISE	00446514136TRLO0-1
72	29.65	EUR	14:37:00	ISE	00446514458TRLO0-1
143	29.65	EUR	14:37:00	ISE	00446514464TRLO0-1
632	29.65	EUR	14:37:48	ISE	00446514708TRLO0-1
312	29.65	EUR	14:37:49	ISE	00446514732TRLO0-1
67	29.65	EUR	14:37:51	ISE	00446514747TRLO0-1
187	29.63	EUR	14:38:30	ISE	00446514964TRLO0-1
187	29.63	EUR	14:38:30	ISE	00446514965TRLO0-1
72	29.63	EUR	14:38:30	ISE	00446514966TRLO0-1
87	29.66	EUR	14:40:15	ISE	00446515717TRLO0-1
88	29.66	EUR	14:40:19	ISE	00446515760TRLO0-1
65	29.66	EUR	14:40:19	ISE	00446515767TRLO0-1
836	29.65	EUR	14:40:24	ISE	00446515811TRLO0-1
103	29.65	EUR	14:40:24	ISE	00446515814TRLO0-1
129	29.63	EUR	14:40:36	ISE	00446516011TRLO0-1
250	29.73	EUR	14:50:50	ISE	00446518974TRLO0-1
35	29.73	EUR	14:50:50	ISE	00446518975TRLO0-1
264	29.73	EUR	14:51:10	ISE	00446519096TRLO0-1
264	29.73	EUR	14:51:54	ISE	00446519383TRLO0-1
100	29.76	EUR	14:52:16	ISE	00446519519TRLO0-1
250	29.76	EUR	14:52:16	ISE	00446519520TRLO0-1
7	29.76	EUR	14:52:16	ISE	00446519521TRLO0-1
105	29.76	EUR	14:52:16	ISE	00446519522TRLO0-1
296	29.76	EUR	14:53:03	ISE	00446519779TRLO0-1
121	29.76	EUR	14:53:03	ISE	00446519781TRLO0-1
317	29.77	EUR	14:54:37	ISE	00446520250TRLO0-1
250	29.77	EUR	14:54:37	ISE	00446520262TRLO0-1
145	29.77	EUR	14:54:37	ISE	00446520263TRLO0-1
132	29.77	EUR	14:54:55	ISE	00446520348TRLO0-1
142	29.76	EUR	14:55:06	ISE	00446520495TRLO0-1
143	29.75	EUR	14:55:31	ISE	00446520699TRLO0-1
112	29.74	EUR	14:55:31	ISE	00446520728TRLO0-1
144	29.71	EUR	14:55:55	ISE	00446520931TRLO0-1
92	29.71	EUR	14:55:55	ISE	00446520932TRLO0-1
143	29.72	EUR	14:56:09	ISE	00446521001TRLO0-1
79	29.71	EUR	14:56:30	ISE	00446521057TRLO0-1
60	29.71	EUR	14:56:30	ISE	00446521059TRLO0-1
86	29.71	EUR	14:56:30	ISE	00446521063TRLO0-1
71	29.69	EUR	14:56:43	ISE	00446521171TRLO0-1
104	29.7	EUR	14:57:17	ISE	00446521317TRLO0-1
138	29.7	EUR	14:57:17	ISE	00446521318TRLO0-1
98	29.76	EUR	14:58:53	ISE	00446521927TRLO0-1
8	29.76	EUR	14:58:54	ISE	00446521934TRLO0-1
442	29.76	EUR	14:58:54	ISE	00446521938TRLO0-1
250	29.76	EUR	14:58:54	ISE	00446521944TRLO0-1
263	29.76	EUR	14:58:54	ISE	00446521947TRLO0-1
78	29.75	EUR	14:58:56	ISE	00446521961TRLO0-1
143	29.75	EUR	14:59:15	ISE	00446522068TRLO0-1
92	29.75	EUR	14:59:15	ISE	00446522069TRLO0-1
453	29.79	EUR	15:00:41	ISE	00446522703TRLO0-1
313	29.8	EUR	15:01:30	ISE	00446522864TRLO0-1
14	29.8	EUR	15:01:30	ISE	00446522865TRLO0-1
461	29.8	EUR	15:01:30	ISE	00446522866TRLO0-1
151	29.8	EUR	15:01:30	ISE	00446522867TRLO0-1
81	29.8	EUR	15:01:31	ISE	00446522870TRLO0-1
68	29.79	EUR	15:01:42	ISE	00446522931TRLO0-1
67	29.79	EUR	15:01:44	ISE	00446522945TRLO0-1
358	29.8	EUR	15:02:40	ISE	00446523314TRLO0-1
239	29.8	EUR	15:02:40	ISE	00446523315TRLO0-1
448	29.81	EUR	15:03:45	ISE	00446523605TRLO0-1
250	29.81	EUR	15:03:45	ISE	00446523606TRLO0-1
90	29.81	EUR	15:03:45	ISE	00446523607TRLO0-1
360	29.86	EUR	15:06:06	ISE	00446524323TRLO0-1
36	29.86	EUR	15:06:06	ISE	00446524326TRLO0-1
28	29.86	EUR	15:06:06	ISE	00446524327TRLO0-1
108	29.85	EUR	15:06:13	ISE	00446524362TRLO0-1
525	29.85	EUR	15:06:13	ISE	00446524363TRLO0-1
376	29.85	EUR	15:06:13	ISE	00446524365TRLO0-1
31	29.84	EUR	15:06:14	ISE	00446524379TRLO0-1
74	29.84	EUR	15:06:14	ISE	00446524381TRLO0-1
76	29.83	EUR	15:06:28	ISE	00446524506TRLO0-1
152	29.83	EUR	15:06:50	ISE	00446524616TRLO0-1
95	29.83	EUR	15:06:50	ISE	00446524617TRLO0-1
76	29.82	EUR	15:06:56	ISE	00446524665TRLO0-1
43	29.83	EUR	15:07:12	ISE	00446524774TRLO0-1
109	29.83	EUR	15:07:13	ISE	00446524776TRLO0-1
275	29.82	EUR	15:07:48	ISE	00446524914TRLO0-1
67	29.82	EUR	15:07:48	ISE	00446524915TRLO0-1
253	29.81	EUR	15:08:23	ISE	00446525072TRLO0-1
289	29.8	EUR	15:09:11	ISE	00446525303TRLO0-1
150	29.8	EUR	15:09:11	ISE	00446525306TRLO0-1
59	29.8	EUR	15:09:11	ISE	00446525307TRLO0-1
66	29.79	EUR	15:09:14	ISE	00446525329TRLO0-1
266	29.84	EUR	15:12:04	ISE	00446526164TRLO0-1
250	29.84	EUR	15:12:04	ISE	00446526165TRLO0-1
436	29.84	EUR	15:12:14	ISE	00446526280TRLO0-1
250	29.84	EUR	15:12:14	ISE	00446526284TRLO0-1
388	29.84	EUR	15:12:14	ISE	00446526285TRLO0-1
200	29.84	EUR	15:12:14	ISE	00446526286TRLO0-1
89	29.84	EUR	15:12:14	ISE	00446526287TRLO0-1
202	29.84	EUR	15:12:14	ISE	00446526288TRLO0-1
271	29.83	EUR	15:12:52	ISE	00446526433TRLO0-1
200	29.83	EUR	15:12:52	ISE	00446526434TRLO0-1
9	29.83	EUR	15:12:52	ISE	00446526435TRLO0-1
73	29.83	EUR	15:12:59	ISE	00446526466TRLO0-1
136	29.83	EUR	15:13:13	ISE	00446526525TRLO0-1
73	29.83	EUR	15:13:15	ISE	00446526531TRLO0-1
74	29.82	EUR	15:13:27	ISE	00446526564TRLO0-1
250	29.88	EUR	15:15:32	ISE	00446527125TRLO0-1
64	29.88	EUR	15:15:32	ISE	00446527126TRLO0-1
70	29.88	EUR	15:15:38	ISE	00446527136TRLO0-1
154	29.88	EUR	15:15:41	ISE	00446527146TRLO0-1
170	29.9	EUR	15:16:25	ISE	00446527434TRLO0-1
250	29.9	EUR	15:16:25	ISE	00446527437TRLO0-1
110	29.9	EUR	15:16:25	ISE	00446527439TRLO0-1
340	29.9	EUR	15:16:25	ISE	00446527440TRLO0-1
49	29.9	EUR	15:16:25	ISE	00446527441TRLO0-1
86	29.9	EUR	15:16:35	ISE	00446527469TRLO0-1
297	29.9	EUR	15:16:35	ISE	00446527470TRLO0-1
250	29.9	EUR	15:16:35	ISE	00446527471TRLO0-1
60	29.9	EUR	15:16:35	ISE	00446527472TRLO0-1
160	29.9	EUR	15:16:35	ISE	00446527473TRLO0-1
130	29.89	EUR	15:16:46	ISE	00446527538TRLO0-1
60	29.89	EUR	15:17:04	ISE	00446527673TRLO0-1
30	29.89	EUR	15:17:04	ISE	00446527674TRLO0-1
160	29.89	EUR	15:17:04	ISE	00446527675TRLO0-1
128	29.88	EUR	15:17:44	ISE	00446527841TRLO0-1
121	29.88	EUR	15:17:44	ISE	00446527842TRLO0-1
339	29.9	EUR	15:18:37	ISE	00446528133TRLO0-1
190	29.9	EUR	15:18:38	ISE	00446528134TRLO0-1
250	29.9	EUR	15:18:38	ISE	00446528136TRLO0-1
33	29.9	EUR	15:18:38	ISE	00446528137TRLO0-1
221	29.89	EUR	15:18:53	ISE	00446528261TRLO0-1
72	29.87	EUR	15:19:01	ISE	00446528391TRLO0-1
5	29.87	EUR	15:19:12	ISE	00446528466TRLO0-1
125	29.87	EUR	15:19:12	ISE	00446528467TRLO0-1
185	29.88	EUR	15:19:34	ISE	00446528552TRLO0-1
100	29.87	EUR	15:19:36	ISE	00446528557TRLO0-1
109	29.87	EUR	15:19:55	ISE	00446528662TRLO0-1
245	29.88	EUR	15:20:12	ISE	00446528891TRLO0-1
98	29.88	EUR	15:20:12	ISE	00446528892TRLO0-1
270	29.9	EUR	15:21:13	ISE	00446529280TRLO0-1
194	29.9	EUR	15:21:13	ISE	00446529285TRLO0-1
75	29.9	EUR	15:21:13	ISE	00446529286TRLO0-1
197	29.9	EUR	15:21:13	ISE	00446529287TRLO0-1
146	29.89	EUR	15:21:41	ISE	00446529384TRLO0-1
103	29.89	EUR	15:21:41	ISE	00446529385TRLO0-1
72	29.89	EUR	15:21:41	ISE	00446529386TRLO0-1
333	29.91	EUR	15:22:50	ISE	00446529831TRLO0-1
70	29.91	EUR	15:22:50	ISE	00446529835TRLO0-1
428	29.91	EUR	15:22:51	ISE	00446529836TRLO0-1
131	29.92	EUR	15:23:02	ISE	00446529926TRLO0-1
71	29.91	EUR	15:23:07	ISE	00446529954TRLO0-1
394	29.93	EUR	15:25:03	ISE	00446530429TRLO0-1
250	29.93	EUR	15:25:03	ISE	00446530441TRLO0-1
60	29.93	EUR	15:25:03	ISE	00446530442TRLO0-1
218	29.93	EUR	15:25:03	ISE	00446530445TRLO0-1
289	29.93	EUR	15:25:03	ISE	00446530449TRLO0-1
156	29.93	EUR	15:25:03	ISE	00446530450TRLO0-1
75	29.92	EUR	15:25:11	ISE	00446530519TRLO0-1
36	29.91	EUR	15:25:18	ISE	00446530536TRLO0-1
39	29.91	EUR	15:25:18	ISE	00446530539TRLO0-1
250	29.92	EUR	15:25:55	ISE	00446530802TRLO0-1
250	29.92	EUR	15:25:55	ISE	00446530803TRLO0-1
13	29.92	EUR	15:25:55	ISE	00446530804TRLO0-1
262	29.9	EUR	15:26:31	ISE	00446530983TRLO0-1
150	29.9	EUR	15:26:32	ISE	00446530984TRLO0-1
78	29.89	EUR	15:27:14	ISE	00446531149TRLO0-1
146	29.89	EUR	15:27:14	ISE	00446531151TRLO0-1
9	29.89	EUR	15:27:14	ISE	00446531152TRLO0-1
25	29.89	EUR	15:27:14	ISE	00446531153TRLO0-1
30	29.89	EUR	15:27:14	ISE	00446531154TRLO0-1
9	29.89	EUR	15:27:14	ISE	00446531155TRLO0-1
250	29.89	EUR	15:27:14	ISE	00446531158TRLO0-1
15	29.89	EUR	15:27:14	ISE	00446531161TRLO0-1
138	29.89	EUR	15:27:29	ISE	00446531252TRLO0-1
150	29.88	EUR	15:27:42	ISE	00446531306TRLO0-1
80	29.87	EUR	15:27:51	ISE	00446531363TRLO0-1
31	29.87	EUR	15:27:51	ISE	00446531364TRLO0-1
264	29.86	EUR	15:28:07	ISE	00446531423TRLO0-1
287	29.84	EUR	15:28:31	ISE	00446531610TRLO0-1
75	29.84	EUR	15:28:37	ISE	00446531646TRLO0-1
150	29.84	EUR	15:28:57	ISE	00446531768TRLO0-1
86	29.84	EUR	15:28:57	ISE	00446531769TRLO0-1
14	29.84	EUR	15:28:57	ISE	00446531770TRLO0-1
150	29.82	EUR	15:29:07	ISE	00446531855TRLO0-1
75	29.82	EUR	15:29:15	ISE	00446531911TRLO0-1
63	29.81	EUR	15:29:36	ISE	00446531960TRLO0-1
3	29.81	EUR	15:29:36	ISE	00446531961TRLO0-1
84	29.81	EUR	15:29:36	ISE	00446531962TRLO0-1
125	29.81	EUR	15:29:36	ISE	00446531965TRLO0-1
3	29.82	EUR	15:29:55	ISE	00446532054TRLO0-1
132	29.82	EUR	15:29:55	ISE	00446532055TRLO0-1
90	29.82	EUR	15:29:55	ISE	00446532056TRLO0-1
75	29.8	EUR	15:30:01	ISE	00446532117TRLO0-1
250	29.82	EUR	15:30:27	ISE	00446532333TRLO0-1
2	29.82	EUR	15:30:27	ISE	00446532334TRLO0-1
144	29.81	EUR	15:30:44	ISE	00446532385TRLO0-1
219	29.8	EUR	15:31:11	ISE	00446532517TRLO0-1
31	29.8	EUR	15:31:11	ISE	00446532518TRLO0-1
125	29.79	EUR	15:31:22	ISE	00446532617TRLO0-1
67	29.77	EUR	15:31:29	ISE	00446532726TRLO0-1
231	29.78	EUR	15:31:56	ISE	00446532835TRLO0-1
134	29.76	EUR	15:32:08	ISE	00446532908TRLO0-1
260	29.74	EUR	15:32:32	ISE	00446533059TRLO0-1
49	29.74	EUR	15:34:11	ISE	00446533511TRLO0-1
218	29.74	EUR	15:34:11	ISE	00446533516TRLO0-1
55	29.73	EUR	15:34:11	ISE	00446533517TRLO0-1
121	29.73	EUR	15:34:11	ISE	00446533518TRLO0-1
91	29.74	EUR	15:34:11	ISE	00446533519TRLO0-1
372	29.73	EUR	15:34:19	ISE	00446533575TRLO0-1
93	29.72	EUR	15:34:20	ISE	00446533600TRLO0-1
44	29.72	EUR	15:34:57	ISE	00446533785TRLO0-1
182	29.72	EUR	15:34:57	ISE	00446533786TRLO0-1
8	29.72	EUR	15:34:57	ISE	00446533787TRLO0-1
6	29.72	EUR	15:35:22	ISE	00446533947TRLO0-1
164	29.72	EUR	15:35:22	ISE	00446533948TRLO0-1
120	29.72	EUR	15:35:22	ISE	00446533951TRLO0-1
123	29.72	EUR	15:35:22	ISE	00446533953TRLO0-1
75	29.71	EUR	15:35:28	ISE	00446534019TRLO0-1
50	29.74	EUR	15:36:20	ISE	00446534397TRLO0-1
9	29.74	EUR	15:36:20	ISE	00446534398TRLO0-1
163	29.74	EUR	15:36:20	ISE	00446534399TRLO0-1
31	29.74	EUR	15:36:20	ISE	00446534400TRLO0-1
38	29.73	EUR	15:36:38	ISE	00446534503TRLO0-1
267	29.73	EUR	15:36:38	ISE	00446534504TRLO0-1
317	29.77	EUR	15:37:58	ISE	00446534982TRLO0-1
391	29.77	EUR	15:37:58	ISE	00446534983TRLO0-1
165	29.77	EUR	15:37:58	ISE	00446534984TRLO0-1
180	29.77	EUR	15:37:58	ISE	00446534985TRLO0-1
75	29.74	EUR	15:38:10	ISE	00446535049TRLO0-1
387	29.74	EUR	15:38:52	ISE	00446535301TRLO0-1
97	29.74	EUR	15:38:52	ISE	00446535302TRLO0-1
75	29.74	EUR	15:38:59	ISE	00446535319TRLO0-1
244	29.73	EUR	15:39:45	ISE	00446535464TRLO0-1
261	29.73	EUR	15:39:45	ISE	00446535465TRLO0-1
39	29.73	EUR	15:40:02	ISE	00446535518TRLO0-1
100	29.73	EUR	15:40:02	ISE	00446535521TRLO0-1
49	29.73	EUR	15:40:02	ISE	00446535525TRLO0-1
121	29.74	EUR	15:40:47	ISE	00446535827TRLO0-1
107	29.74	EUR	15:40:47	ISE	00446535831TRLO0-1
236	29.74	EUR	15:40:47	ISE	00446535833TRLO0-1
9	29.74	EUR	15:40:47	ISE	00446535835TRLO0-1
99	29.74	EUR	15:40:47	ISE	00446535836TRLO0-1
147	29.73	EUR	15:41:03	ISE	00446535906TRLO0-1
256	29.74	EUR	15:41:52	ISE	00446536172TRLO0-1
250	29.74	EUR	15:41:52	ISE	00446536174TRLO0-1
158	29.74	EUR	15:41:57	ISE	00446536239TRLO0-1
553	29.74	EUR	15:43:01	ISE	00446536560TRLO0-1
209	29.74	EUR	15:43:01	ISE	00446536571TRLO0-1
124	29.78	EUR	15:44:33	ISE	00446537363TRLO0-1
6	29.78	EUR	15:44:33	ISE	00446537364TRLO0-1
108	29.78	EUR	15:44:33	ISE	00446537368TRLO0-1
44	29.78	EUR	15:44:36	ISE	00446537376TRLO0-1
78	29.78	EUR	15:44:39	ISE	00446537415TRLO0-1
74	29.78	EUR	15:44:42	ISE	00446537421TRLO0-1
64	29.78	EUR	15:44:46	ISE	00446537435TRLO0-1
72	29.78	EUR	15:44:49	ISE	00446537449TRLO0-1
35	29.78	EUR	15:45:04	ISE	00446537590TRLO0-1
39	29.78	EUR	15:45:38	ISE	00446537727TRLO0-1
155	29.79	EUR	15:45:38	ISE	00446537730TRLO0-1
92	29.79	EUR	15:45:42	ISE	00446537745TRLO0-1
33	29.79	EUR	15:45:42	ISE	00446537746TRLO0-1
61	29.79	EUR	15:45:43	ISE	00446537750TRLO0-1
70	29.79	EUR	15:45:48	ISE	00446537765TRLO0-1
71	29.78	EUR	15:45:56	ISE	00446537846TRLO0-1
9	29.78	EUR	15:45:57	ISE	00446537870TRLO0-1
250	29.78	EUR	15:46:26	ISE	00446538041TRLO0-1
167	29.78	EUR	15:46:27	ISE	00446538047TRLO0-1
250	29.78	EUR	15:46:39	ISE	00446538075TRLO0-1
4	29.78	EUR	15:46:39	ISE	00446538077TRLO0-1
85	29.78	EUR	15:46:45	ISE	00446538096TRLO0-1
775	29.77	EUR	15:46:45	ISE	00446538104TRLO0-1
75	29.76	EUR	15:46:51	ISE	00446538160TRLO0-1
77	29.75	EUR	15:46:58	ISE	00446538222TRLO0-1
35	29.75	EUR	15:47:27	ISE	00446538396TRLO0-1
75	29.75	EUR	15:47:27	ISE	00446538398TRLO0-1
28	29.75	EUR	15:47:27	ISE	00446538401TRLO0-1
183	29.75	EUR	15:47:27	ISE	00446538404TRLO0-1
77	29.73	EUR	15:47:34	ISE	00446538472TRLO0-1
151	29.74	EUR	15:48:01	ISE	00446538635TRLO0-1
136	29.74	EUR	15:48:01	ISE	00446538636TRLO0-1
133	29.74	EUR	15:48:18	ISE	00446538722TRLO0-1
88	29.74	EUR	15:48:18	ISE	00446538723TRLO0-1
402	29.74	EUR	15:49:03	ISE	00446538887TRLO0-1
74	29.74	EUR	15:49:03	ISE	00446538889TRLO0-1
45	29.76	EUR	15:49:58	ISE	00446539192TRLO0-1
322	29.76	EUR	15:49:58	ISE	00446539193TRLO0-1
28	29.76	EUR	15:49:58	ISE	00446539194TRLO0-1
22	29.76	EUR	15:49:58	ISE	00446539195TRLO0-1
85	29.79	EUR	15:51:12	ISE	00446539588TRLO0-1
62	29.79	EUR	15:51:12	ISE	00446539590TRLO0-1
70	29.79	EUR	15:51:17	ISE	00446539605TRLO0-1
320	29.81	EUR	15:51:46	ISE	00446539677TRLO0-1
180	29.81	EUR	15:51:46	ISE	00446539678TRLO0-1
52	29.82	EUR	15:51:56	ISE	00446539711TRLO0-1
54	29.81	EUR	15:51:59	ISE	00446539722TRLO0-1
400	29.81	EUR	15:51:59	ISE	00446539723TRLO0-1
184	29.81	EUR	15:51:59	ISE	00446539724TRLO0-1
343	29.81	EUR	15:52:10	ISE	00446539760TRLO0-1
113	29.81	EUR	15:52:10	ISE	00446539762TRLO0-1
77	29.81	EUR	15:52:16	ISE	00446539791TRLO0-1
159	29.81	EUR	15:52:21	ISE	00446539839TRLO0-1
79	29.81	EUR	15:52:29	ISE	00446539862TRLO0-1
291	29.81	EUR	15:52:59	ISE	00446539934TRLO0-1
462	29.81	EUR	15:54:01	ISE	00446540206TRLO0-1
490	29.81	EUR	15:54:05	ISE	00446540239TRLO0-1
63	29.81	EUR	15:55:09	ISE	00446540487TRLO0-1
8	29.82	EUR	15:55:13	ISE	00446540507TRLO0-1
124	29.83	EUR	15:55:25	ISE	00446540551TRLO0-1
77	29.83	EUR	15:55:25	ISE	00446540552TRLO0-1
267	29.83	EUR	15:55:25	ISE	00446540553TRLO0-1
230	29.82	EUR	15:55:25	ISE	00446540554TRLO0-1
211	29.82	EUR	15:55:25	ISE	00446540555TRLO0-1
134	29.82	EUR	15:55:36	ISE	00446540617TRLO0-1
300	29.83	EUR	15:56:30	ISE	00446540800TRLO0-1
210	29.83	EUR	15:56:30	ISE	00446540802TRLO0-1
148	29.83	EUR	15:56:30	ISE	00446540803TRLO0-1
134	29.82	EUR	15:56:49	ISE	00446540854TRLO0-1
67	29.82	EUR	15:56:49	ISE	00446540856TRLO0-1
80	29.82	EUR	15:57:05	ISE	00446540900TRLO0-1
54	29.82	EUR	15:57:05	ISE	00446540901TRLO0-1
67	29.81	EUR	15:57:05	ISE	00446540902TRLO0-1
123	29.8	EUR	15:57:20	ISE	00446541078TRLO0-1
133	29.8	EUR	15:57:32	ISE	00446541135TRLO0-1
84	29.8	EUR	15:57:59	ISE	00446541256TRLO0-1
84	29.8	EUR	15:57:59	ISE	00446541257TRLO0-1
178	29.8	EUR	15:58:04	ISE	00446541304TRLO0-1
232	29.8	EUR	15:58:32	ISE	00446541557TRLO0-1
114	29.8	EUR	15:58:32	ISE	00446541558TRLO0-1
232	29.8	EUR	15:59:07	ISE	00446541751TRLO0-1
170	29.8	EUR	15:59:10	ISE	00446541781TRLO0-1
64	29.79	EUR	16:00:04	ISE	00446542128TRLO0-1
88	29.79	EUR	16:00:04	ISE	00446542131TRLO0-1
84	29.79	EUR	16:00:04	ISE	00446542132TRLO0-1
85	29.79	EUR	16:00:04	ISE	00446542133TRLO0-1
15	29.79	EUR	16:00:04	ISE	00446542134TRLO0-1
287	29.79	EUR	16:00:04	ISE	00446542135TRLO0-1
137	29.78	EUR	16:00:16	ISE	00446542292TRLO0-1
107	29.77	EUR	16:00:29	ISE	00446542435TRLO0-1
15	29.77	EUR	16:00:29	ISE	00446542437TRLO0-1
15	29.77	EUR	16:00:29	ISE	00446542438TRLO0-1
179	29.8	EUR	16:00:49	ISE	00446542654TRLO0-1
137	29.81	EUR	16:01:06	ISE	00446542865TRLO0-1
84	29.81	EUR	16:01:08	ISE	00446542875TRLO0-1
74	29.8	EUR	16:01:18	ISE	00446542932TRLO0-1
137	29.79	EUR	16:01:30	ISE	00446543009TRLO0-1
74	29.78	EUR	16:01:34	ISE	00446543014TRLO0-1
73	29.77	EUR	16:01:43	ISE	00446543059TRLO0-1
81	29.78	EUR	16:02:00	ISE	00446543138TRLO0-1
126	29.78	EUR	16:02:03	ISE	00446543178TRLO0-1
135	29.79	EUR	16:02:19	ISE	00446543261TRLO0-1
143	29.79	EUR	16:02:37	ISE	00446543335TRLO0-1
84	29.79	EUR	16:02:37	ISE	00446543338TRLO0-1
74	29.79	EUR	16:02:43	ISE	00446543354TRLO0-1
69	29.79	EUR	16:03:52	ISE	00446543747TRLO0-1
219	29.8	EUR	16:04:36	ISE	00446543962TRLO0-1
245	29.8	EUR	16:04:36	ISE	00446543963TRLO0-1
250	29.8	EUR	16:04:36	ISE	00446543964TRLO0-1
397	29.8	EUR	16:04:36	ISE	00446543965TRLO0-1
241	29.8	EUR	16:05:04	ISE	00446544133TRLO0-1
150	29.81	EUR	16:05:48	ISE	00446544404TRLO0-1
4	29.81	EUR	16:05:48	ISE	00446544406TRLO0-1
262	29.81	EUR	16:05:48	ISE	00446544416TRLO0-1
138	29.8	EUR	16:06:21	ISE	00446544625TRLO0-1
167	29.8	EUR	16:06:36	ISE	00446544685TRLO0-1
155	29.8	EUR	16:06:44	ISE	00446544734TRLO0-1
234	29.8	EUR	16:07:10	ISE	00446544904TRLO0-1
80	29.82	EUR	16:09:09	ISE	00446545672TRLO0-1
72	29.82	EUR	16:09:12	ISE	00446545688TRLO0-1
92	29.82	EUR	16:09:21	ISE	00446545729TRLO0-1
65	29.83	EUR	16:09:34	ISE	00446545830TRLO0-1
65	29.83	EUR	16:09:46	ISE	00446545886TRLO0-1
71	29.83	EUR	16:09:49	ISE	00446545902TRLO0-1
548	29.82	EUR	16:09:54	ISE	00446545930TRLO0-1
250	29.82	EUR	16:09:54	ISE	00446545931TRLO0-1
320	29.82	EUR	16:10:20	ISE	00446546094TRLO0-1
39	29.82	EUR	16:10:20	ISE	00446546102TRLO0-1
88	29.82	EUR	16:10:20	ISE	00446546105TRLO0-1
378	29.83	EUR	16:11:47	ISE	00446546488TRLO0-1
428	29.83	EUR	16:11:47	ISE	00446546489TRLO0-1
460	29.84	EUR	16:13:25	ISE	00446546971TRLO0-1
86	29.84	EUR	16:13:25	ISE	00446546982TRLO0-1
250	29.84	EUR	16:13:25	ISE	00446546986TRLO0-1
96	29.84	EUR	16:13:25	ISE	00446546989TRLO0-1
25	29.86	EUR	16:14:24	ISE	00446547267TRLO0-1
250	29.89	EUR	16:15:40	ISE	00446547680TRLO0-1
206	29.89	EUR	16:15:44	ISE	00446547688TRLO0-1

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

POSCKQDDOBDDFKK

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00