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

4th Oct 2019 07:00

RNS Number : 7404O

CRH PLC

04 October 2019

4th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3rd 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:			165,000
Highest price paid per share:			€29.94
Lowest price paid per share:			€29.43
Volume weighted average price paid:			€29.7284

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

Following settlement of the above transactions CRH will hold 49,930,990 of its ordinary shares in treasury which represents 5.92% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,459,348 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	29.7284	165,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
66	29.9	EUR	08:00:15	ISE	00446234599TRLO0-1
75	29.73	EUR	08:00:30	ISE	00446236003TRLO0-1
123	29.73	EUR	08:00:30	ISE	00446236004TRLO0-1
150	29.73	EUR	08:01:05	ISE	00446236314TRLO0-1
55	29.73	EUR	08:01:06	ISE	00446236317TRLO0-1
348	29.73	EUR	08:01:08	ISE	00446236351TRLO0-1
80	29.7	EUR	08:01:10	ISE	00446236372TRLO0-1
157	29.69	EUR	08:01:21	ISE	00446236431TRLO0-1
8	29.7	EUR	08:01:25	ISE	00446236444TRLO0-1
69	29.72	EUR	08:02:04	ISE	00446236644TRLO0-1
289	29.7	EUR	08:02:18	ISE	00446236745TRLO0-1
250	29.7	EUR	08:02:18	ISE	00446236746TRLO0-1
16	29.7	EUR	08:02:18	ISE	00446236747TRLO0-1
266	29.7	EUR	08:02:19	ISE	00446236749TRLO0-1
90	29.7	EUR	08:02:19	ISE	00446236750TRLO0-1
223	29.71	EUR	08:03:25	ISE	00446237034TRLO0-1
37	29.71	EUR	08:03:25	ISE	00446237035TRLO0-1
151	29.71	EUR	08:03:25	ISE	00446237036TRLO0-1
170	29.71	EUR	08:03:27	ISE	00446237044TRLO0-1
364	29.71	EUR	08:03:27	ISE	00446237045TRLO0-1
125	29.71	EUR	08:04:03	ISE	00446237309TRLO0-1
151	29.71	EUR	08:04:03	ISE	00446237311TRLO0-1
193	29.7	EUR	08:04:03	ISE	00446237312TRLO0-1
193	29.7	EUR	08:04:04	ISE	00446237313TRLO0-1
16	29.7	EUR	08:04:04	ISE	00446237314TRLO0-1
100	29.7	EUR	08:04:04	ISE	00446237315TRLO0-1
123	29.7	EUR	08:04:04	ISE	00446237316TRLO0-1
221	29.7	EUR	08:04:36	ISE	00446237468TRLO0-1
249	29.7	EUR	08:04:50	ISE	00446237537TRLO0-1
157	29.7	EUR	08:04:52	ISE	00446237593TRLO0-1
167	29.7	EUR	08:04:52	ISE	00446237595TRLO0-1
128	29.7	EUR	08:04:52	ISE	00446237608TRLO0-1
177	29.7	EUR	08:05:48	ISE	00446238148TRLO0-1
86	29.7	EUR	08:05:48	ISE	00446238149TRLO0-1
253	29.7	EUR	08:05:48	ISE	00446238150TRLO0-1
264	29.69	EUR	08:06:03	ISE	00446238269TRLO0-1
23	29.69	EUR	08:06:03	ISE	00446238272TRLO0-1
179	29.69	EUR	08:06:09	ISE	00446238330TRLO0-1
133	29.69	EUR	08:06:09	ISE	00446238331TRLO0-1
97	29.69	EUR	08:06:14	ISE	00446238363TRLO0-1
207	29.77	EUR	08:08:07	ISE	00446239003TRLO0-1
213	29.77	EUR	08:08:07	ISE	00446239004TRLO0-1
63	29.79	EUR	08:08:36	ISE	00446239096TRLO0-1
304	29.78	EUR	08:08:42	ISE	00446239124TRLO0-1
160	29.79	EUR	08:09:09	ISE	00446239298TRLO0-1
94	29.78	EUR	08:09:09	ISE	00446239299TRLO0-1
335	29.8	EUR	08:09:18	ISE	00446239323TRLO0-1
228	29.8	EUR	08:09:24	ISE	00446239367TRLO0-1
165	29.8	EUR	08:09:24	ISE	00446239368TRLO0-1
85	29.8	EUR	08:09:24	ISE	00446239369TRLO0-1
80	29.8	EUR	08:09:24	ISE	00446239370TRLO0-1
11	29.78	EUR	08:09:38	ISE	00446239482TRLO0-1
21	29.78	EUR	08:09:43	ISE	00446239524TRLO0-1
72	29.82	EUR	08:10:42	ISE	00446239781TRLO0-1
73	29.82	EUR	08:10:53	ISE	00446239857TRLO0-1
74	29.78	EUR	08:11:07	ISE	00446239899TRLO0-1
139	29.76	EUR	08:11:27	ISE	00446239973TRLO0-1
207	29.76	EUR	08:12:56	ISE	00446240381TRLO0-1
102	29.76	EUR	08:13:09	ISE	00446240448TRLO0-1
108	29.76	EUR	08:13:09	ISE	00446240449TRLO0-1
9	29.76	EUR	08:13:09	ISE	00446240450TRLO0-1
69	29.76	EUR	08:13:09	ISE	00446240451TRLO0-1
111	29.76	EUR	08:13:24	ISE	00446240488TRLO0-1
160	29.78	EUR	08:14:04	ISE	00446240637TRLO0-1
183	29.78	EUR	08:14:04	ISE	00446240638TRLO0-1
68	29.78	EUR	08:14:15	ISE	00446240739TRLO0-1
145	29.77	EUR	08:14:47	ISE	00446240966TRLO0-1
118	29.77	EUR	08:14:47	ISE	00446240968TRLO0-1
295	29.75	EUR	08:15:19	ISE	00446241161TRLO0-1
37	29.76	EUR	08:15:41	ISE	00446241298TRLO0-1
148	29.75	EUR	08:15:49	ISE	00446241350TRLO0-1
288	29.76	EUR	08:16:57	ISE	00446241676TRLO0-1
30	29.76	EUR	08:16:57	ISE	00446241677TRLO0-1
250	29.76	EUR	08:16:57	ISE	00446241678TRLO0-1
194	29.76	EUR	08:16:57	ISE	00446241679TRLO0-1
170	29.75	EUR	08:17:05	ISE	00446241736TRLO0-1
77	29.75	EUR	08:17:05	ISE	00446241737TRLO0-1
75	29.73	EUR	08:17:15	ISE	00446241811TRLO0-1
272	29.71	EUR	08:18:05	ISE	00446242033TRLO0-1
219	29.7	EUR	08:18:24	ISE	00446242118TRLO0-1
68	29.7	EUR	08:18:24	ISE	00446242119TRLO0-1
194	29.7	EUR	08:18:24	ISE	00446242120TRLO0-1
270	29.75	EUR	08:20:01	ISE	00446242604TRLO0-1
17	29.75	EUR	08:20:01	ISE	00446242606TRLO0-1
217	29.75	EUR	08:20:01	ISE	00446242607TRLO0-1
102	29.74	EUR	08:20:20	ISE	00446242693TRLO0-1
174	29.74	EUR	08:20:20	ISE	00446242694TRLO0-1
245	29.74	EUR	08:20:20	ISE	00446242695TRLO0-1
235	29.77	EUR	08:21:48	ISE	00446243093TRLO0-1
321	29.76	EUR	08:21:48	ISE	00446243097TRLO0-1
246	29.75	EUR	08:22:23	ISE	00446243242TRLO0-1
137	29.74	EUR	08:22:52	ISE	00446243318TRLO0-1
357	29.84	EUR	08:24:52	ISE	00446243872TRLO0-1
277	29.84	EUR	08:24:53	ISE	00446243883TRLO0-1
140	29.84	EUR	08:24:53	ISE	00446243884TRLO0-1
99	29.84	EUR	08:25:01	ISE	00446243911TRLO0-1
71	29.83	EUR	08:25:06	ISE	00446243949TRLO0-1
126	29.79	EUR	08:25:48	ISE	00446244109TRLO0-1
134	29.8	EUR	08:27:20	ISE	00446244497TRLO0-1
14	29.8	EUR	08:27:20	ISE	00446244499TRLO0-1
44	29.8	EUR	08:27:20	ISE	00446244500TRLO0-1
167	29.8	EUR	08:27:20	ISE	00446244501TRLO0-1
190	29.8	EUR	08:27:21	ISE	00446244509TRLO0-1
96	29.8	EUR	08:27:38	ISE	00446244581TRLO0-1
27	29.8	EUR	08:27:38	ISE	00446244582TRLO0-1
130	29.79	EUR	08:28:05	ISE	00446244683TRLO0-1
171	29.79	EUR	08:30:00	ISE	00446245225TRLO0-1
156	29.79	EUR	08:30:01	ISE	00446245256TRLO0-1
496	29.78	EUR	08:31:10	ISE	00446245855TRLO0-1
337	29.78	EUR	08:31:10	ISE	00446245856TRLO0-1
108	29.76	EUR	08:31:59	ISE	00446246165TRLO0-1
29	29.76	EUR	08:31:59	ISE	00446246167TRLO0-1
110	29.76	EUR	08:31:59	ISE	00446246168TRLO0-1
125	29.76	EUR	08:31:59	ISE	00446246169TRLO0-1
9	29.76	EUR	08:32:27	ISE	00446246384TRLO0-1
117	29.76	EUR	08:32:27	ISE	00446246385TRLO0-1
13	29.78	EUR	08:35:22	ISE	00446247392TRLO0-1
130	29.78	EUR	08:35:35	ISE	00446247479TRLO0-1
15	29.78	EUR	08:35:36	ISE	00446247480TRLO0-1
189	29.78	EUR	08:35:37	ISE	00446247494TRLO0-1
81	29.79	EUR	08:36:43	ISE	00446247962TRLO0-1
224	29.85	EUR	08:37:03	ISE	00446248166TRLO0-1
68	29.85	EUR	08:37:03	ISE	00446248170TRLO0-1
388	29.85	EUR	08:37:03	ISE	00446248180TRLO0-1
41	29.85	EUR	08:37:03	ISE	00446248183TRLO0-1
216	29.84	EUR	08:37:12	ISE	00446248346TRLO0-1
169	29.84	EUR	08:37:12	ISE	00446248347TRLO0-1
219	29.83	EUR	08:38:03	ISE	00446248740TRLO0-1
8	29.83	EUR	08:38:03	ISE	00446248741TRLO0-1
157	29.83	EUR	08:38:05	ISE	00446248747TRLO0-1
258	29.82	EUR	08:38:58	ISE	00446249029TRLO0-1
33	29.82	EUR	08:38:58	ISE	00446249032TRLO0-1
93	29.82	EUR	08:38:58	ISE	00446249033TRLO0-1
304	29.88	EUR	08:43:39	ISE	00446250739TRLO0-1
29	29.88	EUR	08:43:39	ISE	00446250740TRLO0-1
12	29.88	EUR	08:43:39	ISE	00446250741TRLO0-1
250	29.88	EUR	08:43:39	ISE	00446250742TRLO0-1
174	29.88	EUR	08:43:39	ISE	00446250743TRLO0-1
90	29.88	EUR	08:43:39	ISE	00446250744TRLO0-1
197	29.88	EUR	08:43:39	ISE	00446250745TRLO0-1
317	29.88	EUR	08:43:39	ISE	00446250746TRLO0-1
185	29.88	EUR	08:43:40	ISE	00446250749TRLO0-1
108	29.87	EUR	08:46:04	ISE	00446251356TRLO0-1
79	29.87	EUR	08:46:09	ISE	00446251373TRLO0-1
181	29.87	EUR	08:46:09	ISE	00446251374TRLO0-1
169	29.87	EUR	08:46:09	ISE	00446251375TRLO0-1
70	29.87	EUR	08:46:22	ISE	00446251439TRLO0-1
41	29.87	EUR	08:46:23	ISE	00446251444TRLO0-1
12	29.87	EUR	08:46:23	ISE	00446251445TRLO0-1
148	29.89	EUR	08:47:34	ISE	00446251756TRLO0-1
41	29.94	EUR	08:52:00	ISE	00446252880TRLO0-1
596	29.92	EUR	08:53:10	ISE	00446253178TRLO0-1
646	29.92	EUR	08:53:17	ISE	00446253232TRLO0-1
205	29.92	EUR	08:53:19	ISE	00446253240TRLO0-1
148	29.92	EUR	08:53:19	ISE	00446253241TRLO0-1
74	29.92	EUR	08:53:21	ISE	00446253254TRLO0-1
124	29.92	EUR	08:53:51	ISE	00446253400TRLO0-1
67	29.91	EUR	08:54:02	ISE	00446253460TRLO0-1
328	29.9	EUR	08:55:03	ISE	00446253861TRLO0-1
68	29.87	EUR	08:55:24	ISE	00446254026TRLO0-1
65	29.86	EUR	08:55:52	ISE	00446254282TRLO0-1
4	29.86	EUR	08:55:52	ISE	00446254283TRLO0-1
132	29.84	EUR	08:56:50	ISE	00446254605TRLO0-1
96	29.84	EUR	08:56:50	ISE	00446254608TRLO0-1
67	29.91	EUR	08:57:03	ISE	00446254683TRLO0-1
68	29.9	EUR	08:57:24	ISE	00446254821TRLO0-1
69	29.9	EUR	08:57:48	ISE	00446254953TRLO0-1
67	29.9	EUR	08:58:06	ISE	00446255083TRLO0-1
229	29.88	EUR	09:00:08	ISE	00446255748TRLO0-1
67	29.87	EUR	09:00:10	ISE	00446255764TRLO0-1
67	29.85	EUR	09:00:26	ISE	00446255957TRLO0-1
41	29.84	EUR	09:01:02	ISE	00446256205TRLO0-1
171	29.83	EUR	09:01:17	ISE	00446256294TRLO0-1
68	29.83	EUR	09:01:17	ISE	00446256296TRLO0-1
593	29.82	EUR	09:03:55	ISE	00446257579TRLO0-1
560	29.82	EUR	09:04:01	ISE	00446257660TRLO0-1
123	29.82	EUR	09:04:15	ISE	00446257735TRLO0-1
125	29.82	EUR	09:04:17	ISE	00446257745TRLO0-1
141	29.81	EUR	09:04:38	ISE	00446257904TRLO0-1
280	29.8	EUR	09:05:48	ISE	00446258328TRLO0-1
239	29.8	EUR	09:05:49	ISE	00446258347TRLO0-1
67	29.79	EUR	09:05:59	ISE	00446258450TRLO0-1
135	29.82	EUR	09:06:15	ISE	00446258588TRLO0-1
106	29.8	EUR	09:06:43	ISE	00446258747TRLO0-1
98	29.8	EUR	09:06:43	ISE	00446258760TRLO0-1
68	29.78	EUR	09:06:54	ISE	00446258837TRLO0-1
121	29.77	EUR	09:07:14	ISE	00446258972TRLO0-1
298	29.77	EUR	09:08:13	ISE	00446259392TRLO0-1
95	29.77	EUR	09:08:19	ISE	00446259498TRLO0-1
68	29.76	EUR	09:08:19	ISE	00446259499TRLO0-1
168	29.82	EUR	09:12:08	ISE	00446260766TRLO0-1
330	29.82	EUR	09:12:08	ISE	00446260767TRLO0-1
250	29.82	EUR	09:12:08	ISE	00446260768TRLO0-1
200	29.82	EUR	09:12:08	ISE	00446260769TRLO0-1
74	29.82	EUR	09:12:08	ISE	00446260770TRLO0-1
10	29.82	EUR	09:12:16	ISE	00446260816TRLO0-1
57	29.82	EUR	09:12:17	ISE	00446260820TRLO0-1
52	29.8	EUR	09:13:07	ISE	00446261070TRLO0-1
89	29.8	EUR	09:13:07	ISE	00446261072TRLO0-1
75	29.8	EUR	09:13:07	ISE	00446261073TRLO0-1
481	29.83	EUR	09:17:32	ISE	00446262404TRLO0-1
664	29.83	EUR	09:17:32	ISE	00446262405TRLO0-1
162	29.83	EUR	09:17:32	ISE	00446262407TRLO0-1
153	29.84	EUR	09:20:50	ISE	00446263491TRLO0-1
463	29.84	EUR	09:20:50	ISE	00446263492TRLO0-1
445	29.84	EUR	09:20:50	ISE	00446263493TRLO0-1
211	29.84	EUR	09:22:05	ISE	00446263778TRLO0-1
381	29.85	EUR	09:24:37	ISE	00446264483TRLO0-1
141	29.85	EUR	09:24:37	ISE	00446264484TRLO0-1
113	29.85	EUR	09:24:37	ISE	00446264485TRLO0-1
324	29.89	EUR	09:28:35	ISE	00446265772TRLO0-1
126	29.89	EUR	09:28:35	ISE	00446265777TRLO0-1
215	29.89	EUR	09:28:38	ISE	00446265810TRLO0-1
76	29.91	EUR	09:28:46	ISE	00446265854TRLO0-1
285	29.93	EUR	09:33:09	ISE	00446266974TRLO0-1
250	29.93	EUR	09:33:09	ISE	00446266975TRLO0-1
197	29.93	EUR	09:33:09	ISE	00446266976TRLO0-1
3	29.93	EUR	09:33:09	ISE	00446266977TRLO0-1
98	29.93	EUR	09:33:09	ISE	00446266978TRLO0-1
168	29.91	EUR	09:34:19	ISE	00446267241TRLO0-1
78	29.91	EUR	09:34:19	ISE	00446267242TRLO0-1
68	29.89	EUR	09:34:51	ISE	00446267417TRLO0-1
67	29.89	EUR	09:34:59	ISE	00446267466TRLO0-1
66	29.91	EUR	09:35:13	ISE	00446267503TRLO0-1
67	29.9	EUR	09:35:50	ISE	00446267654TRLO0-1
129	29.91	EUR	09:36:24	ISE	00446267824TRLO0-1
167	29.92	EUR	09:38:06	ISE	00446268345TRLO0-1
167	29.92	EUR	09:38:06	ISE	00446268346TRLO0-1
66	29.9	EUR	09:38:23	ISE	00446268460TRLO0-1
121	29.9	EUR	09:39:01	ISE	00446268575TRLO0-1
8	29.9	EUR	09:39:01	ISE	00446268576TRLO0-1
130	29.9	EUR	09:40:04	ISE	00446268879TRLO0-1
184	29.92	EUR	09:42:00	ISE	00446269399TRLO0-1
210	29.92	EUR	09:42:24	ISE	00446269541TRLO0-1
188	29.92	EUR	09:43:18	ISE	00446269791TRLO0-1
68	29.92	EUR	09:43:18	ISE	00446269793TRLO0-1
266	29.9	EUR	09:46:12	ISE	00446270443TRLO0-1
250	29.9	EUR	09:46:12	ISE	00446270480TRLO0-1
36	29.9	EUR	09:46:12	ISE	00446270484TRLO0-1
133	29.9	EUR	09:47:33	ISE	00446270972TRLO0-1
116	29.9	EUR	09:47:33	ISE	00446270973TRLO0-1
105	29.9	EUR	09:47:33	ISE	00446270974TRLO0-1
240	29.9	EUR	09:48:52	ISE	00446271271TRLO0-1
75	29.9	EUR	09:48:53	ISE	00446271282TRLO0-1
120	29.9	EUR	09:49:45	ISE	00446271505TRLO0-1
70	29.9	EUR	09:49:45	ISE	00446271506TRLO0-1
68	29.89	EUR	09:50:03	ISE	00446271627TRLO0-1
243	29.89	EUR	09:51:44	ISE	00446272156TRLO0-1
401	29.91	EUR	09:54:55	ISE	00446273072TRLO0-1
110	29.91	EUR	09:54:55	ISE	00446273073TRLO0-1
66	29.88	EUR	09:55:07	ISE	00446273148TRLO0-1
145	29.85	EUR	09:56:00	ISE	00446273337TRLO0-1
86	29.85	EUR	09:56:00	ISE	00446273339TRLO0-1
29	29.85	EUR	09:59:27	ISE	00446274081TRLO0-1
7	29.85	EUR	09:59:27	ISE	00446274088TRLO0-1
169	29.85	EUR	09:59:27	ISE	00446274091TRLO0-1
250	29.85	EUR	09:59:27	ISE	00446274093TRLO0-1
146	29.85	EUR	09:59:27	ISE	00446274098TRLO0-1
62	29.85	EUR	09:59:27	ISE	00446274102TRLO0-1
69	29.83	EUR	10:00:02	ISE	00446274290TRLO0-1
347	29.86	EUR	10:05:10	ISE	00446275934TRLO0-1
267	29.86	EUR	10:05:10	ISE	00446275937TRLO0-1
23	29.86	EUR	10:05:10	ISE	00446275940TRLO0-1
67	29.85	EUR	10:05:22	ISE	00446276046TRLO0-1
223	29.84	EUR	10:07:04	ISE	00446276394TRLO0-1
75	29.84	EUR	10:07:04	ISE	00446276395TRLO0-1
313	29.85	EUR	10:09:14	ISE	00446276927TRLO0-1
112	29.85	EUR	10:09:20	ISE	00446276939TRLO0-1
248	29.84	EUR	10:11:01	ISE	00446277260TRLO0-1
132	29.84	EUR	10:11:51	ISE	00446277468TRLO0-1
2	29.84	EUR	10:11:52	ISE	00446277469TRLO0-1
131	29.84	EUR	10:12:35	ISE	00446277686TRLO0-1
382	29.83	EUR	10:16:11	ISE	00446278377TRLO0-1
14	29.83	EUR	10:16:11	ISE	00446278379TRLO0-1
139	29.83	EUR	10:16:11	ISE	00446278380TRLO0-1
38	29.83	EUR	10:16:11	ISE	00446278381TRLO0-1
170	29.82	EUR	10:17:35	ISE	00446278663TRLO0-1
75	29.82	EUR	10:17:35	ISE	00446278669TRLO0-1
129	29.8	EUR	10:18:30	ISE	00446278986TRLO0-1
126	29.8	EUR	10:19:39	ISE	00446279241TRLO0-1
129	29.8	EUR	10:23:17	ISE	00446279919TRLO0-1
61	29.79	EUR	10:23:37	ISE	00446280011TRLO0-1
9	29.79	EUR	10:23:37	ISE	00446280013TRLO0-1
49	29.8	EUR	10:25:36	ISE	00446280602TRLO0-1
412	29.8	EUR	10:25:36	ISE	00446280604TRLO0-1
105	29.8	EUR	10:25:38	ISE	00446280622TRLO0-1
127	29.8	EUR	10:26:31	ISE	00446280796TRLO0-1
165	29.8	EUR	10:26:31	ISE	00446280797TRLO0-1
72	29.8	EUR	10:27:12	ISE	00446280991TRLO0-1
155	29.8	EUR	10:27:12	ISE	00446280994TRLO0-1
256	29.81	EUR	10:29:09	ISE	00446281567TRLO0-1
339	29.81	EUR	10:29:09	ISE	00446281572TRLO0-1
23	29.81	EUR	10:29:09	ISE	00446281573TRLO0-1
119	29.8	EUR	10:29:42	ISE	00446281782TRLO0-1
85	29.8	EUR	10:29:47	ISE	00446281796TRLO0-1
18	29.8	EUR	10:29:47	ISE	00446281798TRLO0-1
414	29.8	EUR	10:31:44	ISE	00446282782TRLO0-1
70	29.8	EUR	10:31:44	ISE	00446282786TRLO0-1
69	29.79	EUR	10:32:07	ISE	00446283161TRLO0-1
134	29.79	EUR	10:32:45	ISE	00446283469TRLO0-1
27	29.8	EUR	10:35:14	ISE	00446284594TRLO0-1
21	29.8	EUR	10:35:18	ISE	00446284622TRLO0-1
63	29.8	EUR	10:36:16	ISE	00446284963TRLO0-1
63	29.8	EUR	10:36:17	ISE	00446284965TRLO0-1
114	29.8	EUR	10:36:17	ISE	00446284966TRLO0-1
41	29.8	EUR	10:36:17	ISE	00446284969TRLO0-1
121	29.8	EUR	10:38:26	ISE	00446285458TRLO0-1
388	29.8	EUR	10:39:17	ISE	00446285702TRLO0-1
394	29.8	EUR	10:39:17	ISE	00446285714TRLO0-1
246	29.79	EUR	10:40:31	ISE	00446285948TRLO0-1
77	29.79	EUR	10:40:31	ISE	00446285950TRLO0-1
135	29.79	EUR	10:41:26	ISE	00446286167TRLO0-1
117	29.79	EUR	10:42:30	ISE	00446286352TRLO0-1
156	29.79	EUR	10:42:49	ISE	00446286419TRLO0-1
81	29.79	EUR	10:43:07	ISE	00446286453TRLO0-1
67	29.79	EUR	10:43:17	ISE	00446286478TRLO0-1
68	29.79	EUR	10:43:30	ISE	00446286528TRLO0-1
148	29.79	EUR	10:45:09	ISE	00446286930TRLO0-1
60	29.79	EUR	10:45:09	ISE	00446286933TRLO0-1
43	29.79	EUR	10:45:09	ISE	00446286934TRLO0-1
1	29.79	EUR	10:45:10	ISE	00446286938TRLO0-1
117	29.79	EUR	10:45:10	ISE	00446286939TRLO0-1
292	29.8	EUR	10:46:22	ISE	00446287154TRLO0-1
701	29.8	EUR	10:51:16	ISE	00446288222TRLO0-1
250	29.8	EUR	10:51:16	ISE	00446288225TRLO0-1
84	29.8	EUR	10:51:16	ISE	00446288226TRLO0-1
326	29.8	EUR	10:51:16	ISE	00446288227TRLO0-1
271	29.8	EUR	10:52:31	ISE	00446288502TRLO0-1
144	29.8	EUR	10:52:31	ISE	00446288504TRLO0-1
155	29.8	EUR	10:54:40	ISE	00446288874TRLO0-1
250	29.83	EUR	10:56:26	ISE	00446289345TRLO0-1
250	29.83	EUR	10:56:48	ISE	00446289449TRLO0-1
206	29.83	EUR	10:56:48	ISE	00446289450TRLO0-1
250	29.83	EUR	10:56:48	ISE	00446289451TRLO0-1
250	29.83	EUR	10:58:11	ISE	00446289701TRLO0-1
190	29.83	EUR	10:58:11	ISE	00446289703TRLO0-1
18	29.83	EUR	10:58:11	ISE	00446289704TRLO0-1
200	29.88	EUR	10:59:42	ISE	00446290086TRLO0-1
72	29.88	EUR	10:59:42	ISE	00446290088TRLO0-1
501	29.89	EUR	11:02:19	ISE	00446290718TRLO0-1
36	29.87	EUR	11:04:19	ISE	00446291219TRLO0-1
14	29.87	EUR	11:04:19	ISE	00446291220TRLO0-1
188	29.87	EUR	11:04:19	ISE	00446291221TRLO0-1
122	29.87	EUR	11:04:20	ISE	00446291222TRLO0-1
320	29.87	EUR	11:06:55	ISE	00446291653TRLO0-1
64	29.87	EUR	11:06:55	ISE	00446291654TRLO0-1
66	29.86	EUR	11:07:07	ISE	00446291691TRLO0-1
67	29.86	EUR	11:07:56	ISE	00446291853TRLO0-1
61	29.86	EUR	11:07:56	ISE	00446291854TRLO0-1
68	29.84	EUR	11:08:17	ISE	00446291932TRLO0-1
133	29.83	EUR	11:09:06	ISE	00446292128TRLO0-1
424	29.84	EUR	11:14:11	ISE	00446293091TRLO0-1
232	29.84	EUR	11:14:11	ISE	00446293093TRLO0-1
150	29.84	EUR	11:14:11	ISE	00446293094TRLO0-1
89	29.84	EUR	11:18:31	ISE	00446294085TRLO0-1
521	29.85	EUR	11:20:14	ISE	00446294383TRLO0-1
250	29.85	EUR	11:20:14	ISE	00446294392TRLO0-1
92	29.85	EUR	11:20:14	ISE	00446294395TRLO0-1
273	29.85	EUR	11:20:14	ISE	00446294396TRLO0-1
1	29.85	EUR	11:20:14	ISE	00446294397TRLO0-1
128	29.86	EUR	11:21:33	ISE	00446294681TRLO0-1
90	29.86	EUR	11:21:33	ISE	00446294682TRLO0-1
238	29.85	EUR	11:22:57	ISE	00446294969TRLO0-1
320	29.84	EUR	11:26:51	ISE	00446295783TRLO0-1
212	29.84	EUR	11:26:51	ISE	00446295784TRLO0-1
130	29.83	EUR	11:28:11	ISE	00446296018TRLO0-1
130	29.82	EUR	11:28:58	ISE	00446296107TRLO0-1
243	29.82	EUR	11:32:04	ISE	00446296612TRLO0-1
291	29.82	EUR	11:32:51	ISE	00446296763TRLO0-1
241	29.82	EUR	11:35:25	ISE	00446297422TRLO0-1
156	29.81	EUR	11:35:34	ISE	00446297442TRLO0-1
130	29.81	EUR	11:36:26	ISE	00446297616TRLO0-1
70	29.81	EUR	11:36:35	ISE	00446297648TRLO0-1
246	29.8	EUR	11:37:54	ISE	00446297837TRLO0-1
130	29.8	EUR	11:38:52	ISE	00446298073TRLO0-1
86	29.83	EUR	11:44:01	ISE	00446299053TRLO0-1
370	29.83	EUR	11:44:54	ISE	00446299271TRLO0-1
32	29.83	EUR	11:44:54	ISE	00446299275TRLO0-1
191	29.83	EUR	11:44:54	ISE	00446299278TRLO0-1
281	29.83	EUR	11:45:00	ISE	00446299296TRLO0-1
287	29.82	EUR	11:45:06	ISE	00446299334TRLO0-1
141	29.84	EUR	11:47:17	ISE	00446299696TRLO0-1
145	29.84	EUR	11:47:17	ISE	00446299709TRLO0-1
38	29.84	EUR	11:47:17	ISE	00446299710TRLO0-1
183	29.84	EUR	11:47:17	ISE	00446299711TRLO0-1
9	29.86	EUR	11:51:10	ISE	00446300347TRLO0-1
207	29.87	EUR	11:51:11	ISE	00446300348TRLO0-1
163	29.87	EUR	11:51:11	ISE	00446300349TRLO0-1
328	29.87	EUR	11:51:11	ISE	00446300356TRLO0-1
174	29.87	EUR	11:51:31	ISE	00446300473TRLO0-1
69	29.85	EUR	11:51:41	ISE	00446300582TRLO0-1
135	29.84	EUR	11:52:53	ISE	00446300876TRLO0-1
72	29.83	EUR	11:52:53	ISE	00446300884TRLO0-1
254	29.82	EUR	11:54:55	ISE	00446301238TRLO0-1
90	29.82	EUR	11:54:55	ISE	00446301240TRLO0-1
68	29.82	EUR	11:55:20	ISE	00446301331TRLO0-1
133	29.8	EUR	11:56:23	ISE	00446301552TRLO0-1
75	29.8	EUR	11:56:23	ISE	00446301553TRLO0-1
50	29.78	EUR	11:57:41	ISE	00446302015TRLO0-1
83	29.78	EUR	11:57:41	ISE	00446302019TRLO0-1
70	29.78	EUR	11:57:41	ISE	00446302022TRLO0-1
69	29.78	EUR	11:58:18	ISE	00446302165TRLO0-1
67	29.77	EUR	11:58:31	ISE	00446302226TRLO0-1
133	29.77	EUR	11:59:12	ISE	00446302424TRLO0-1
128	29.77	EUR	12:00:00	ISE	00446302599TRLO0-1
318	29.78	EUR	12:02:31	ISE	00446303364TRLO0-1
90	29.78	EUR	12:02:31	ISE	00446303365TRLO0-1
37	29.78	EUR	12:02:31	ISE	00446303366TRLO0-1
248	29.78	EUR	12:04:14	ISE	00446303645TRLO0-1
49	29.78	EUR	12:04:14	ISE	00446303647TRLO0-1
611	29.79	EUR	12:07:30	ISE	00446304077TRLO0-1
200	29.79	EUR	12:13:11	ISE	00446305204TRLO0-1
93	29.78	EUR	12:13:39	ISE	00446305263TRLO0-1
385	29.79	EUR	12:15:02	ISE	00446305502TRLO0-1
79	29.8	EUR	12:18:54	ISE	00446306223TRLO0-1
64	29.8	EUR	12:18:56	ISE	00446306227TRLO0-1
71	29.8	EUR	12:18:59	ISE	00446306231TRLO0-1
92	29.8	EUR	12:19:02	ISE	00446306244TRLO0-1
115	29.8	EUR	12:19:18	ISE	00446306285TRLO0-1
116	29.8	EUR	12:19:26	ISE	00446306324TRLO0-1
380	29.8	EUR	12:20:16	ISE	00446306484TRLO0-1
180	29.81	EUR	12:21:42	ISE	00446306723TRLO0-1
171	29.81	EUR	12:23:24	ISE	00446307155TRLO0-1
42	29.81	EUR	12:23:24	ISE	00446307159TRLO0-1
261	29.81	EUR	12:23:24	ISE	00446307161TRLO0-1
90	29.82	EUR	12:26:23	ISE	00446307674TRLO0-1
177	29.82	EUR	12:27:39	ISE	00446307864TRLO0-1
319	29.81	EUR	12:27:53	ISE	00446307938TRLO0-1
249	29.8	EUR	12:29:26	ISE	00446308127TRLO0-1
208	29.8	EUR	12:29:26	ISE	00446308128TRLO0-1
413	29.8	EUR	12:29:49	ISE	00446308175TRLO0-1
341	29.8	EUR	12:30:35	ISE	00446308291TRLO0-1
168	29.8	EUR	12:30:35	ISE	00446308292TRLO0-1
315	29.79	EUR	12:31:04	ISE	00446308413TRLO0-1
129	29.79	EUR	12:31:33	ISE	00446308561TRLO0-1
67	29.79	EUR	12:31:33	ISE	00446308565TRLO0-1
135	29.78	EUR	12:32:21	ISE	00446308829TRLO0-1
68	29.78	EUR	12:32:42	ISE	00446308920TRLO0-1
67	29.78	EUR	12:33:05	ISE	00446308997TRLO0-1
317	29.79	EUR	12:37:04	ISE	00446309708TRLO0-1
327	29.79	EUR	12:37:47	ISE	00446309922TRLO0-1
73	29.79	EUR	12:37:47	ISE	00446309923TRLO0-1
67	29.76	EUR	12:38:16	ISE	00446310033TRLO0-1
241	29.74	EUR	12:40:31	ISE	00446310668TRLO0-1
82	29.74	EUR	12:40:40	ISE	00446310717TRLO0-1
67	29.71	EUR	12:40:54	ISE	00446311041TRLO0-1
38	29.71	EUR	12:42:58	ISE	00446311440TRLO0-1
179	29.71	EUR	12:44:58	ISE	00446311699TRLO0-1
143	29.71	EUR	12:44:58	ISE	00446311700TRLO0-1
457	29.7	EUR	12:47:38	ISE	00446312205TRLO0-1
200	29.7	EUR	12:47:38	ISE	00446312207TRLO0-1
82	29.7	EUR	12:47:38	ISE	00446312210TRLO0-1
82	29.7	EUR	12:47:55	ISE	00446312269TRLO0-1
92	29.7	EUR	12:48:02	ISE	00446312292TRLO0-1
170	29.69	EUR	12:48:42	ISE	00446312537TRLO0-1
120	29.69	EUR	12:48:42	ISE	00446312542TRLO0-1
56	29.68	EUR	12:49:17	ISE	00446312813TRLO0-1
78	29.68	EUR	12:49:17	ISE	00446312819TRLO0-1
67	29.66	EUR	12:49:31	ISE	00446312912TRLO0-1
257	29.65	EUR	12:49:46	ISE	00446313008TRLO0-1
68	29.65	EUR	12:49:46	ISE	00446313010TRLO0-1
257	29.65	EUR	12:49:46	ISE	00446313011TRLO0-1
257	29.65	EUR	12:49:49	ISE	00446313020TRLO0-1
257	29.65	EUR	12:49:54	ISE	00446313037TRLO0-1
257	29.65	EUR	12:49:56	ISE	00446313067TRLO0-1
6	29.65	EUR	12:49:56	ISE	00446313069TRLO0-1
234	29.65	EUR	12:49:57	ISE	00446313084TRLO0-1
23	29.65	EUR	12:49:57	ISE	00446313085TRLO0-1
220	29.65	EUR	12:49:57	ISE	00446313086TRLO0-1
37	29.65	EUR	12:50:00	ISE	00446313105TRLO0-1
236	29.65	EUR	12:50:00	ISE	00446313107TRLO0-1
173	29.67	EUR	12:51:17	ISE	00446313431TRLO0-1
155	29.66	EUR	12:51:50	ISE	00446313569TRLO0-1
84	29.66	EUR	12:51:51	ISE	00446313571TRLO0-1
71	29.63	EUR	12:52:12	ISE	00446313681TRLO0-1
71	29.63	EUR	12:52:49	ISE	00446313789TRLO0-1
245	29.63	EUR	12:53:05	ISE	00446313819TRLO0-1
22	29.63	EUR	12:53:11	ISE	00446313855TRLO0-1
23	29.63	EUR	12:53:27	ISE	00446313924TRLO0-1
143	29.63	EUR	12:53:56	ISE	00446314024TRLO0-1
70	29.63	EUR	12:54:17	ISE	00446314095TRLO0-1
250	29.63	EUR	12:56:14	ISE	00446314554TRLO0-1
39	29.63	EUR	12:56:50	ISE	00446314720TRLO0-1
76	29.63	EUR	12:56:50	ISE	00446314721TRLO0-1
79	29.66	EUR	12:57:48	ISE	00446314982TRLO0-1
14	29.66	EUR	12:58:01	ISE	00446315014TRLO0-1
247	29.66	EUR	12:58:01	ISE	00446315015TRLO0-1
122	29.67	EUR	13:00:00	ISE	00446315428TRLO0-1
64	29.67	EUR	13:00:05	ISE	00446315449TRLO0-1
64	29.67	EUR	13:00:06	ISE	00446315450TRLO0-1
225	29.66	EUR	13:01:59	ISE	00446316023TRLO0-1
132	29.68	EUR	13:02:07	ISE	00446316087TRLO0-1
84	29.67	EUR	13:02:22	ISE	00446316141TRLO0-1
211	29.67	EUR	13:02:36	ISE	00446316188TRLO0-1
18	29.67	EUR	13:02:40	ISE	00446316202TRLO0-1
26	29.67	EUR	13:02:40	ISE	00446316203TRLO0-1
3	29.67	EUR	13:02:41	ISE	00446316204TRLO0-1
8	29.67	EUR	13:02:41	ISE	00446316211TRLO0-1
438	29.66	EUR	13:03:00	ISE	00446316247TRLO0-1
163	29.66	EUR	13:03:00	ISE	00446316248TRLO0-1
22	29.68	EUR	13:03:25	ISE	00446316319TRLO0-1
222	29.69	EUR	13:06:46	ISE	00446316940TRLO0-1
180	29.69	EUR	13:06:46	ISE	00446316941TRLO0-1
376	29.69	EUR	13:10:52	ISE	00446317873TRLO0-1
160	29.69	EUR	13:10:52	ISE	00446317874TRLO0-1
100	29.69	EUR	13:10:52	ISE	00446317875TRLO0-1
387	29.69	EUR	13:10:53	ISE	00446317879TRLO0-1
65	29.69	EUR	13:10:53	ISE	00446317880TRLO0-1
74	29.71	EUR	13:13:08	ISE	00446318324TRLO0-1
423	29.75	EUR	13:13:44	ISE	00446318508TRLO0-1
423	29.75	EUR	13:13:44	ISE	00446318509TRLO0-1
99	29.75	EUR	13:15:47	ISE	00446318986TRLO0-1
66	29.75	EUR	13:16:03	ISE	00446319048TRLO0-1
62	29.75	EUR	13:16:15	ISE	00446319086TRLO0-1
477	29.74	EUR	13:16:41	ISE	00446319164TRLO0-1
230	29.74	EUR	13:16:41	ISE	00446319172TRLO0-1
250	29.74	EUR	13:16:41	ISE	00446319174TRLO0-1
12	29.74	EUR	13:16:41	ISE	00446319175TRLO0-1
252	29.73	EUR	13:17:43	ISE	00446319361TRLO0-1
134	29.73	EUR	13:17:43	ISE	00446319363TRLO0-1
48	29.72	EUR	13:17:51	ISE	00446319397TRLO0-1
20	29.72	EUR	13:17:51	ISE	00446319398TRLO0-1
128	29.71	EUR	13:18:32	ISE	00446319521TRLO0-1
72	29.71	EUR	13:19:01	ISE	00446319609TRLO0-1
113	29.71	EUR	13:19:01	ISE	00446319613TRLO0-1
73	29.71	EUR	13:19:01	ISE	00446319627TRLO0-1
314	29.71	EUR	13:20:21	ISE	00446319935TRLO0-1
144	29.71	EUR	13:20:39	ISE	00446319976TRLO0-1
135	29.71	EUR	13:21:41	ISE	00446320181TRLO0-1
8	29.7	EUR	13:22:30	ISE	00446320332TRLO0-1
143	29.7	EUR	13:22:30	ISE	00446320334TRLO0-1
69	29.69	EUR	13:22:44	ISE	00446320404TRLO0-1
137	29.68	EUR	13:24:10	ISE	00446320746TRLO0-1
108	29.68	EUR	13:24:10	ISE	00446320749TRLO0-1
370	29.67	EUR	13:26:09	ISE	00446321326TRLO0-1
2	29.67	EUR	13:26:09	ISE	00446321327TRLO0-1
85	29.67	EUR	13:26:09	ISE	00446321328TRLO0-1
135	29.66	EUR	13:26:47	ISE	00446321474TRLO0-1
62	29.7	EUR	13:31:13	ISE	00446322592TRLO0-1
61	29.7	EUR	13:31:16	ISE	00446322597TRLO0-1
77	29.7	EUR	13:31:26	ISE	00446322622TRLO0-1
135	29.7	EUR	13:31:27	ISE	00446322624TRLO0-1
33	29.7	EUR	13:31:27	ISE	00446322626TRLO0-1
74	29.72	EUR	13:32:38	ISE	00446322971TRLO0-1
78	29.72	EUR	13:32:59	ISE	00446323028TRLO0-1
86	29.72	EUR	13:33:00	ISE	00446323031TRLO0-1
141	29.72	EUR	13:33:41	ISE	00446323237TRLO0-1
322	29.72	EUR	13:33:42	ISE	00446323238TRLO0-1
135	29.72	EUR	13:34:08	ISE	00446323331TRLO0-1
103	29.71	EUR	13:35:18	ISE	00446323603TRLO0-1
723	29.7	EUR	13:35:38	ISE	00446323722TRLO0-1
84	29.7	EUR	13:35:38	ISE	00446323724TRLO0-1
10	29.7	EUR	13:35:38	ISE	00446323725TRLO0-1
236	29.7	EUR	13:35:38	ISE	00446323726TRLO0-1
105	29.71	EUR	13:35:40	ISE	00446323744TRLO0-1
70	29.69	EUR	13:36:00	ISE	00446323794TRLO0-1
315	29.68	EUR	13:37:55	ISE	00446324263TRLO0-1
256	29.68	EUR	13:37:55	ISE	00446324264TRLO0-1
81	29.67	EUR	13:39:31	ISE	00446324589TRLO0-1
475	29.71	EUR	13:41:04	ISE	00446324978TRLO0-1
200	29.71	EUR	13:41:04	ISE	00446324983TRLO0-1
113	29.71	EUR	13:41:04	ISE	00446324985TRLO0-1
127	29.71	EUR	13:41:39	ISE	00446325154TRLO0-1
130	29.7	EUR	13:42:18	ISE	00446325379TRLO0-1
79	29.78	EUR	13:47:25	ISE	00446326827TRLO0-1
499	29.78	EUR	13:47:25	ISE	00446326828TRLO0-1
543	29.77	EUR	13:47:25	ISE	00446326829TRLO0-1
253	29.76	EUR	13:48:24	ISE	00446327115TRLO0-1
68	29.75	EUR	13:48:43	ISE	00446327223TRLO0-1
443	29.73	EUR	13:50:50	ISE	00446327761TRLO0-1
73	29.73	EUR	13:50:50	ISE	00446327763TRLO0-1
69	29.73	EUR	13:51:04	ISE	00446327844TRLO0-1
69	29.72	EUR	13:51:26	ISE	00446328038TRLO0-1
188	29.72	EUR	13:52:21	ISE	00446328275TRLO0-1
73	29.72	EUR	13:52:21	ISE	00446328276TRLO0-1
69	29.71	EUR	13:52:34	ISE	00446328330TRLO0-1
399	29.71	EUR	13:55:08	ISE	00446328945TRLO0-1
200	29.71	EUR	13:55:08	ISE	00446328946TRLO0-1
183	29.72	EUR	13:57:56	ISE	00446329764TRLO0-1
307	29.72	EUR	13:57:57	ISE	00446329782TRLO0-1
98	29.73	EUR	13:58:31	ISE	00446330022TRLO0-1
281	29.73	EUR	13:58:31	ISE	00446330025TRLO0-1
86	29.73	EUR	13:58:31	ISE	00446330026TRLO0-1
79	29.73	EUR	13:58:31	ISE	00446330027TRLO0-1
133	29.72	EUR	13:58:57	ISE	00446330125TRLO0-1
72	29.74	EUR	14:03:23	ISE	00446331450TRLO0-1
170	29.74	EUR	14:03:54	ISE	00446331645TRLO0-1
201	29.74	EUR	14:04:57	ISE	00446332082TRLO0-1
307	29.76	EUR	14:05:37	ISE	00446332245TRLO0-1
162	29.76	EUR	14:05:41	ISE	00446332263TRLO0-1
406	29.77	EUR	14:07:30	ISE	00446333116TRLO0-1
200	29.77	EUR	14:07:30	ISE	00446333117TRLO0-1
104	29.77	EUR	14:07:30	ISE	00446333118TRLO0-1
388	29.76	EUR	14:09:18	ISE	00446333681TRLO0-1
144	29.76	EUR	14:09:36	ISE	00446333763TRLO0-1
75	29.76	EUR	14:09:46	ISE	00446333805TRLO0-1
133	29.75	EUR	14:10:27	ISE	00446334012TRLO0-1
201	29.75	EUR	14:11:29	ISE	00446334241TRLO0-1
337	29.78	EUR	14:13:09	ISE	00446334701TRLO0-1
69	29.78	EUR	14:13:13	ISE	00446334725TRLO0-1
358	29.77	EUR	14:15:57	ISE	00446335612TRLO0-1
144	29.77	EUR	14:15:57	ISE	00446335639TRLO0-1
111	29.77	EUR	14:15:57	ISE	00446335641TRLO0-1
124	29.75	EUR	14:16:37	ISE	00446335925TRLO0-1
134	29.76	EUR	14:17:15	ISE	00446336136TRLO0-1
132	29.75	EUR	14:18:08	ISE	00446336380TRLO0-1
67	29.74	EUR	14:18:29	ISE	00446336507TRLO0-1
132	29.73	EUR	14:19:05	ISE	00446336865TRLO0-1
94	29.72	EUR	14:19:44	ISE	00446337028TRLO0-1
35	29.72	EUR	14:19:44	ISE	00446337029TRLO0-1
67	29.71	EUR	14:20:01	ISE	00446337142TRLO0-1
642	29.73	EUR	14:23:58	ISE	00446338167TRLO0-1
196	29.73	EUR	14:23:58	ISE	00446338171TRLO0-1
310	29.73	EUR	14:26:56	ISE	00446339122TRLO0-1
250	29.73	EUR	14:26:56	ISE	00446339137TRLO0-1
172	29.73	EUR	14:26:56	ISE	00446339140TRLO0-1
76	29.72	EUR	14:27:00	ISE	00446339236TRLO0-1
68	29.71	EUR	14:27:24	ISE	00446339536TRLO0-1
419	29.72	EUR	14:30:00	ISE	00446340395TRLO0-1
47	29.72	EUR	14:30:00	ISE	00446340401TRLO0-1
81	29.72	EUR	14:30:41	ISE	00446340885TRLO0-1
67	29.72	EUR	14:30:41	ISE	00446340888TRLO0-1
100	29.72	EUR	14:30:41	ISE	00446340891TRLO0-1
203	29.72	EUR	14:30:41	ISE	00446340892TRLO0-1
104	29.71	EUR	14:30:44	ISE	00446340922TRLO0-1
144	29.72	EUR	14:31:00	ISE	00446341076TRLO0-1
72	29.71	EUR	14:31:07	ISE	00446341135TRLO0-1
288	29.7	EUR	14:31:46	ISE	00446341456TRLO0-1
150	29.75	EUR	14:33:18	ISE	00446342363TRLO0-1
184	29.75	EUR	14:33:18	ISE	00446342365TRLO0-1
132	29.75	EUR	14:33:19	ISE	00446342389TRLO0-1
202	29.75	EUR	14:33:19	ISE	00446342392TRLO0-1
99	29.75	EUR	14:33:20	ISE	00446342398TRLO0-1
8	29.75	EUR	14:33:57	ISE	00446342658TRLO0-1
280	29.75	EUR	14:33:57	ISE	00446342661TRLO0-1
255	29.75	EUR	14:34:44	ISE	00446343016TRLO0-1
136	29.75	EUR	14:34:44	ISE	00446343018TRLO0-1
29	29.75	EUR	14:35:06	ISE	00446343185TRLO0-1
115	29.75	EUR	14:35:07	ISE	00446343196TRLO0-1
419	29.75	EUR	14:36:46	ISE	00446343763TRLO0-1
382	29.75	EUR	14:36:46	ISE	00446343765TRLO0-1
261	29.75	EUR	14:37:48	ISE	00446344176TRLO0-1
212	29.75	EUR	14:37:48	ISE	00446344207TRLO0-1
102	29.74	EUR	14:38:09	ISE	00446344505TRLO0-1
165	29.72	EUR	14:39:01	ISE	00446344843TRLO0-1
92	29.72	EUR	14:39:01	ISE	00446344847TRLO0-1
183	29.72	EUR	14:39:01	ISE	00446344867TRLO0-1
51	29.71	EUR	14:40:22	ISE	00446345480TRLO0-1
250	29.71	EUR	14:40:22	ISE	00446345481TRLO0-1
107	29.71	EUR	14:40:22	ISE	00446345482TRLO0-1
172	29.71	EUR	14:40:22	ISE	00446345484TRLO0-1
68	29.7	EUR	14:40:38	ISE	00446345657TRLO0-1
38	29.72	EUR	14:41:27	ISE	00446345896TRLO0-1
119	29.72	EUR	14:41:27	ISE	00446345898TRLO0-1
65	29.71	EUR	14:41:54	ISE	00446346072TRLO0-1
70	29.71	EUR	14:41:54	ISE	00446346075TRLO0-1
107	29.71	EUR	14:41:55	ISE	00446346088TRLO0-1
135	29.7	EUR	14:42:17	ISE	00446346276TRLO0-1
107	29.7	EUR	14:42:17	ISE	00446346278TRLO0-1
74	29.69	EUR	14:42:23	ISE	00446346339TRLO0-1
175	29.72	EUR	14:43:15	ISE	00446346710TRLO0-1
100	29.72	EUR	14:43:20	ISE	00446346742TRLO0-1
238	29.72	EUR	14:43:36	ISE	00446346828TRLO0-1
49	29.73	EUR	14:44:03	ISE	00446347018TRLO0-1
400	29.73	EUR	14:44:04	ISE	00446347024TRLO0-1
161	29.72	EUR	14:44:29	ISE	00446347256TRLO0-1
373	29.74	EUR	14:45:54	ISE	00446347975TRLO0-1
333	29.74	EUR	14:45:54	ISE	00446347976TRLO0-1
174	29.77	EUR	14:46:22	ISE	00446348259TRLO0-1
131	29.77	EUR	14:46:37	ISE	00446348412TRLO0-1
129	29.77	EUR	14:46:37	ISE	00446348414TRLO0-1
74	29.77	EUR	14:46:49	ISE	00446348473TRLO0-1
74	29.76	EUR	14:46:58	ISE	00446348539TRLO0-1
85	29.75	EUR	14:47:00	ISE	00446348555TRLO0-1
70	29.75	EUR	14:47:02	ISE	00446348561TRLO0-1
76	29.75	EUR	14:47:24	ISE	00446348706TRLO0-1
250	29.74	EUR	14:48:06	ISE	00446348885TRLO0-1
194	29.74	EUR	14:48:17	ISE	00446348925TRLO0-1
111	29.73	EUR	14:48:26	ISE	00446348966TRLO0-1
74	29.73	EUR	14:48:26	ISE	00446348967TRLO0-1
266	29.75	EUR	14:49:44	ISE	00446349394TRLO0-1
270	29.75	EUR	14:49:45	ISE	00446349406TRLO0-1
194	29.75	EUR	14:49:45	ISE	00446349407TRLO0-1
193	29.75	EUR	14:51:11	ISE	00446349862TRLO0-1
106	29.75	EUR	14:51:11	ISE	00446349864TRLO0-1
229	29.75	EUR	14:51:11	ISE	00446349866TRLO0-1
67	29.76	EUR	14:51:14	ISE	00446349877TRLO0-1
71	29.74	EUR	14:51:52	ISE	00446350056TRLO0-1
162	29.74	EUR	14:51:52	ISE	00446350060TRLO0-1
184	29.74	EUR	14:52:33	ISE	00446350413TRLO0-1
270	29.74	EUR	14:53:10	ISE	00446350615TRLO0-1
67	29.73	EUR	14:53:22	ISE	00446350701TRLO0-1
67	29.74	EUR	14:55:35	ISE	00446351643TRLO0-1
63	29.74	EUR	14:55:42	ISE	00446351677TRLO0-1
236	29.74	EUR	14:56:07	ISE	00446351868TRLO0-1
94	29.74	EUR	14:56:08	ISE	00446351878TRLO0-1
63	29.74	EUR	14:56:14	ISE	00446351908TRLO0-1
88	29.75	EUR	14:56:46	ISE	00446352104TRLO0-1
75	29.75	EUR	14:56:52	ISE	00446352129TRLO0-1
71	29.75	EUR	14:56:55	ISE	00446352134TRLO0-1
81	29.78	EUR	14:57:44	ISE	00446352428TRLO0-1
92	29.78	EUR	14:57:45	ISE	00446352433TRLO0-1
685	29.78	EUR	14:59:06	ISE	00446353100TRLO0-1
443	29.78	EUR	14:59:06	ISE	00446353103TRLO0-1
69	29.78	EUR	14:59:14	ISE	00446353164TRLO0-1
239	29.77	EUR	14:59:59	ISE	00446353581TRLO0-1
150	29.77	EUR	15:00:00	ISE	00446353603TRLO0-1
67	29.68	EUR	15:00:05	ISE	00446354253TRLO0-1
70	29.66	EUR	15:00:14	ISE	00446354812TRLO0-1
70	29.61	EUR	15:00:21	ISE	00446355250TRLO0-1
78	29.66	EUR	15:00:30	ISE	00446355549TRLO0-1
70	29.66	EUR	15:00:44	ISE	00446355852TRLO0-1
153	29.66	EUR	15:01:05	ISE	00446356282TRLO0-1
84	29.66	EUR	15:01:06	ISE	00446356292TRLO0-1
70	29.65	EUR	15:01:13	ISE	00446356429TRLO0-1
70	29.62	EUR	15:01:22	ISE	00446356531TRLO0-1
70	29.6	EUR	15:01:30	ISE	00446356629TRLO0-1
69	29.57	EUR	15:01:37	ISE	00446356704TRLO0-1
70	29.53	EUR	15:01:49	ISE	00446356895TRLO0-1
70	29.52	EUR	15:01:53	ISE	00446357001TRLO0-1
70	29.5	EUR	15:02:01	ISE	00446357205TRLO0-1
70	29.51	EUR	15:02:14	ISE	00446357461TRLO0-1
70	29.53	EUR	15:02:17	ISE	00446357494TRLO0-1
226	29.5	EUR	15:02:55	ISE	00446357849TRLO0-1
107	29.5	EUR	15:02:55	ISE	00446357852TRLO0-1
131	29.48	EUR	15:03:10	ISE	00446358047TRLO0-1
70	29.48	EUR	15:03:18	ISE	00446358163TRLO0-1
135	29.47	EUR	15:03:38	ISE	00446358342TRLO0-1
53	29.48	EUR	15:03:55	ISE	00446358688TRLO0-1
83	29.48	EUR	15:03:55	ISE	00446358689TRLO0-1
123	29.47	EUR	15:04:06	ISE	00446358822TRLO0-1
17	29.47	EUR	15:04:06	ISE	00446358824TRLO0-1
70	29.44	EUR	15:04:14	ISE	00446358942TRLO0-1
173	29.49	EUR	15:05:26	ISE	00446359615TRLO0-1
250	29.49	EUR	15:05:26	ISE	00446359622TRLO0-1
37	29.49	EUR	15:05:26	ISE	00446359624TRLO0-1
250	29.49	EUR	15:05:27	ISE	00446359633TRLO0-1
37	29.49	EUR	15:05:27	ISE	00446359635TRLO0-1
2	29.49	EUR	15:05:27	ISE	00446359636TRLO0-1
112	29.49	EUR	15:05:27	ISE	00446359637TRLO0-1
12	29.49	EUR	15:05:27	ISE	00446359638TRLO0-1
303	29.51	EUR	15:06:09	ISE	00446360238TRLO0-1
168	29.51	EUR	15:06:09	ISE	00446360247TRLO0-1
82	29.51	EUR	15:06:09	ISE	00446360254TRLO0-1
86	29.51	EUR	15:06:09	ISE	00446360259TRLO0-1
193	29.49	EUR	15:06:27	ISE	00446360468TRLO0-1
114	29.49	EUR	15:06:27	ISE	00446360470TRLO0-1
137	29.47	EUR	15:06:44	ISE	00446360620TRLO0-1
68	29.47	EUR	15:06:44	ISE	00446360621TRLO0-1
105	29.45	EUR	15:06:59	ISE	00446360787TRLO0-1
39	29.44	EUR	15:07:01	ISE	00446360859TRLO0-1
38	29.44	EUR	15:07:01	ISE	00446360861TRLO0-1
95	29.44	EUR	15:07:26	ISE	00446361224TRLO0-1
123	29.44	EUR	15:07:26	ISE	00446361226TRLO0-1
79	29.44	EUR	15:07:26	ISE	00446361228TRLO0-1
221	29.43	EUR	15:07:43	ISE	00446361475TRLO0-1
29	29.43	EUR	15:07:44	ISE	00446361504TRLO0-1
58	29.43	EUR	15:07:44	ISE	00446361505TRLO0-1
18	29.43	EUR	15:07:48	ISE	00446361594TRLO0-1
334	29.43	EUR	15:07:54	ISE	00446361650TRLO0-1
353	29.43	EUR	15:07:58	ISE	00446361690TRLO0-1
297	29.43	EUR	15:07:58	ISE	00446361693TRLO0-1
320	29.43	EUR	15:07:59	ISE	00446361717TRLO0-1
70	29.43	EUR	15:07:59	ISE	00446361719TRLO0-1
70	29.43	EUR	15:07:59	ISE	00446361720TRLO0-1
161	29.43	EUR	15:08:00	ISE	00446361732TRLO0-1
262	29.43	EUR	15:08:00	ISE	00446361733TRLO0-1
194	29.43	EUR	15:08:00	ISE	00446361734TRLO0-1
617	29.43	EUR	15:08:00	ISE	00446361740TRLO0-1
70	29.43	EUR	15:08:01	ISE	00446361774TRLO0-1
550	29.43	EUR	15:08:01	ISE	00446361775TRLO0-1
137	29.43	EUR	15:08:03	ISE	00446361800TRLO0-1
65	29.43	EUR	15:08:03	ISE	00446361801TRLO0-1
78	29.45	EUR	15:12:05	ISE	00446364335TRLO0-1
97	29.45	EUR	15:12:05	ISE	00446364349TRLO0-1
65	29.45	EUR	15:12:07	ISE	00446364361TRLO0-1
68	29.45	EUR	15:12:12	ISE	00446364428TRLO0-1
66	29.45	EUR	15:12:14	ISE	00446364451TRLO0-1
86	29.47	EUR	15:12:15	ISE	00446364461TRLO0-1
200	29.46	EUR	15:12:29	ISE	00446364597TRLO0-1
126	29.46	EUR	15:12:29	ISE	00446364601TRLO0-1
202	29.46	EUR	15:12:29	ISE	00446364609TRLO0-1
207	29.45	EUR	15:12:48	ISE	00446364764TRLO0-1
235	29.45	EUR	15:12:48	ISE	00446364765TRLO0-1
14	29.45	EUR	15:12:48	ISE	00446364766TRLO0-1
77	29.44	EUR	15:12:52	ISE	00446364822TRLO0-1
153	29.43	EUR	15:12:57	ISE	00446364907TRLO0-1
119	29.44	EUR	15:13:14	ISE	00446365157TRLO0-1
16	29.44	EUR	15:13:14	ISE	00446365159TRLO0-1
72	29.44	EUR	15:13:14	ISE	00446365163TRLO0-1
112	29.44	EUR	15:13:14	ISE	00446365167TRLO0-1
26	29.43	EUR	15:13:50	ISE	00446365518TRLO0-1
380	29.43	EUR	15:13:50	ISE	00446365520TRLO0-1
152	29.43	EUR	15:13:52	ISE	00446365534TRLO0-1
232	29.45	EUR	15:14:13	ISE	00446365751TRLO0-1
116	29.47	EUR	15:14:16	ISE	00446365843TRLO0-1
150	29.48	EUR	15:14:34	ISE	00446366029TRLO0-1
136	29.48	EUR	15:14:35	ISE	00446366038TRLO0-1
88	29.48	EUR	15:14:36	ISE	00446366052TRLO0-1
107	29.48	EUR	15:14:37	ISE	00446366064TRLO0-1
135	29.48	EUR	15:14:45	ISE	00446366144TRLO0-1
542	29.51	EUR	15:15:59	ISE	00446367020TRLO0-1
250	29.52	EUR	15:15:59	ISE	00446367021TRLO0-1
86	29.52	EUR	15:15:59	ISE	00446367023TRLO0-1
212	29.52	EUR	15:15:59	ISE	00446367024TRLO0-1
568	29.51	EUR	15:16:29	ISE	00446367322TRLO0-1
163	29.51	EUR	15:16:34	ISE	00446367385TRLO0-1
82	29.5	EUR	15:16:40	ISE	00446367416TRLO0-1
495	29.51	EUR	15:17:28	ISE	00446368015TRLO0-1
275	29.51	EUR	15:17:29	ISE	00446368048TRLO0-1
250	29.54	EUR	15:19:04	ISE	00446369035TRLO0-1
406	29.55	EUR	15:19:30	ISE	00446369404TRLO0-1
693	29.55	EUR	15:19:30	ISE	00446369405TRLO0-1
979	29.56	EUR	15:19:57	ISE	00446369773TRLO0-1
116	29.56	EUR	15:20:02	ISE	00446369802TRLO0-1
82	29.56	EUR	15:20:02	ISE	00446369803TRLO0-1
134	29.55	EUR	15:20:10	ISE	00446369998TRLO0-1
67	29.54	EUR	15:20:17	ISE	00446370058TRLO0-1
178	29.55	EUR	15:20:26	ISE	00446370221TRLO0-1
377	29.56	EUR	15:20:41	ISE	00446370435TRLO0-1
496	29.6	EUR	15:21:38	ISE	00446371095TRLO0-1
273	29.6	EUR	15:21:39	ISE	00446371120TRLO0-1
96	29.6	EUR	15:21:44	ISE	00446371230TRLO0-1
125	29.6	EUR	15:21:45	ISE	00446371289TRLO0-1
200	29.64	EUR	15:22:48	ISE	00446371946TRLO0-1
181	29.66	EUR	15:22:57	ISE	00446372072TRLO0-1
69	29.66	EUR	15:22:57	ISE	00446372073TRLO0-1
112	29.66	EUR	15:22:57	ISE	00446372074TRLO0-1
135	29.66	EUR	15:22:58	ISE	00446372097TRLO0-1
175	29.66	EUR	15:22:58	ISE	00446372100TRLO0-1
376	29.64	EUR	15:23:20	ISE	00446372321TRLO0-1
347	29.64	EUR	15:23:21	ISE	00446372337TRLO0-1
134	29.63	EUR	15:23:31	ISE	00446372406TRLO0-1
135	29.61	EUR	15:23:39	ISE	00446372454TRLO0-1
134	29.62	EUR	15:23:49	ISE	00446372496TRLO0-1
179	29.6	EUR	15:24:03	ISE	00446372658TRLO0-1
322	29.62	EUR	15:25:05	ISE	00446373166TRLO0-1
189	29.62	EUR	15:25:06	ISE	00446373184TRLO0-1
360	29.63	EUR	15:26:17	ISE	00446374023TRLO0-1
1450	29.67	EUR	15:26:19	ISE	00446374228TRLO0-1
196	29.64	EUR	15:26:29	ISE	00446374425TRLO0-1
101	29.64	EUR	15:26:58	ISE	00446374689TRLO0-1
79	29.7	EUR	15:27:23	ISE	00446375080TRLO0-1
305	29.7	EUR	15:27:32	ISE	00446375253TRLO0-1
200	29.7	EUR	15:27:32	ISE	00446375256TRLO0-1
20	29.7	EUR	15:27:32	ISE	00446375257TRLO0-1
76	29.69	EUR	15:27:35	ISE	00446375310TRLO0-1
20	29.69	EUR	15:27:37	ISE	00446375327TRLO0-1
23	29.69	EUR	15:27:38	ISE	00446375329TRLO0-1
135	29.71	EUR	15:27:53	ISE	00446375565TRLO0-1
81	29.71	EUR	15:27:53	ISE	00446375566TRLO0-1
164	29.71	EUR	15:27:54	ISE	00446375572TRLO0-1
89	29.74	EUR	15:28:12	ISE	00446375793TRLO0-1
36	29.74	EUR	15:28:12	ISE	00446375796TRLO0-1
135	29.71	EUR	15:28:29	ISE	00446375896TRLO0-1
250	29.71	EUR	15:29:12	ISE	00446376242TRLO0-1
62	29.73	EUR	15:29:32	ISE	00446376423TRLO0-1
30	29.73	EUR	15:29:32	ISE	00446376424TRLO0-1
47	29.73	EUR	15:29:32	ISE	00446376425TRLO0-1
61	29.73	EUR	15:29:41	ISE	00446376492TRLO0-1
417	29.73	EUR	15:29:50	ISE	00446376603TRLO0-1
72	29.71	EUR	15:30:00	ISE	00446376671TRLO0-1
52	29.71	EUR	15:30:08	ISE	00446376785TRLO0-1
17	29.71	EUR	15:30:08	ISE	00446376786TRLO0-1
72	29.71	EUR	15:30:14	ISE	00446376833TRLO0-1
71	29.7	EUR	15:30:26	ISE	00446376942TRLO0-1
179	29.72	EUR	15:31:16	ISE	00446377437TRLO0-1
173	29.72	EUR	15:31:28	ISE	00446377501TRLO0-1
114	29.72	EUR	15:31:28	ISE	00446377505TRLO0-1
144	29.69	EUR	15:31:53	ISE	00446377686TRLO0-1
136	29.68	EUR	15:32:16	ISE	00446377875TRLO0-1
72	29.68	EUR	15:32:17	ISE	00446377877TRLO0-1
129	29.65	EUR	15:32:35	ISE	00446378072TRLO0-1
71	29.64	EUR	15:32:45	ISE	00446378206TRLO0-1
231	29.65	EUR	15:33:39	ISE	00446378595TRLO0-1
90	29.65	EUR	15:33:39	ISE	00446378597TRLO0-1
236	29.65	EUR	15:34:39	ISE	00446379018TRLO0-1
67	29.67	EUR	15:34:43	ISE	00446379029TRLO0-1
2	29.67	EUR	15:34:43	ISE	00446379030TRLO0-1
182	29.67	EUR	15:34:45	ISE	00446379052TRLO0-1
67	29.69	EUR	15:34:49	ISE	00446379097TRLO0-1
73	29.69	EUR	15:34:50	ISE	00446379108TRLO0-1
60	29.69	EUR	15:34:51	ISE	00446379109TRLO0-1
2	29.69	EUR	15:34:51	ISE	00446379110TRLO0-1
77	29.69	EUR	15:35:12	ISE	00446379329TRLO0-1
59	29.69	EUR	15:35:13	ISE	00446379332TRLO0-1
108	29.74	EUR	15:35:49	ISE	00446379698TRLO0-1
26	29.74	EUR	15:35:49	ISE	00446379699TRLO0-1
136	29.74	EUR	15:35:50	ISE	00446379702TRLO0-1
61	29.74	EUR	15:35:55	ISE	00446379765TRLO0-1
53	29.74	EUR	15:36:01	ISE	00446379802TRLO0-1
15	29.74	EUR	15:36:01	ISE	00446379803TRLO0-1
67	29.74	EUR	15:36:04	ISE	00446379820TRLO0-1
67	29.74	EUR	15:36:04	ISE	00446379825TRLO0-1
207	29.73	EUR	15:36:13	ISE	00446379899TRLO0-1
71	29.73	EUR	15:36:14	ISE	00446379902TRLO0-1
85	29.74	EUR	15:36:34	ISE	00446380227TRLO0-1
119	29.75	EUR	15:36:35	ISE	00446380317TRLO0-1
68	29.74	EUR	15:36:49	ISE	00446380499TRLO0-1
72	29.73	EUR	15:36:56	ISE	00446380535TRLO0-1
154	29.73	EUR	15:37:02	ISE	00446380569TRLO0-1
74	29.7	EUR	15:37:16	ISE	00446380717TRLO0-1
135	29.7	EUR	15:37:31	ISE	00446380816TRLO0-1
62	29.74	EUR	15:38:18	ISE	00446381212TRLO0-1
85	29.74	EUR	15:38:21	ISE	00446381283TRLO0-1
310	29.74	EUR	15:38:25	ISE	00446381353TRLO0-1
131	29.72	EUR	15:38:48	ISE	00446381537TRLO0-1
3	29.72	EUR	15:38:48	ISE	00446381538TRLO0-1
84	29.72	EUR	15:38:57	ISE	00446381596TRLO0-1
62	29.74	EUR	15:39:39	ISE	00446381885TRLO0-1
250	29.74	EUR	15:40:04	ISE	00446382245TRLO0-1
300	29.73	EUR	15:40:19	ISE	00446382383TRLO0-1
115	29.73	EUR	15:40:19	ISE	00446382385TRLO0-1
75	29.72	EUR	15:40:27	ISE	00446382436TRLO0-1
75	29.7	EUR	15:40:34	ISE	00446382551TRLO0-1
18	29.72	EUR	15:41:07	ISE	00446382757TRLO0-1
85	29.72	EUR	15:41:18	ISE	00446382818TRLO0-1
4	29.72	EUR	15:41:18	ISE	00446382819TRLO0-1
66	29.72	EUR	15:41:25	ISE	00446382868TRLO0-1
112	29.71	EUR	15:41:29	ISE	00446382895TRLO0-1
66	29.71	EUR	15:41:36	ISE	00446383015TRLO0-1
61	29.71	EUR	15:41:43	ISE	00446383057TRLO0-1
68	29.71	EUR	15:41:46	ISE	00446383071TRLO0-1
38	29.72	EUR	15:42:06	ISE	00446383194TRLO0-1
71	29.71	EUR	15:42:16	ISE	00446383334TRLO0-1
400	29.7	EUR	15:42:17	ISE	00446383369TRLO0-1
75	29.69	EUR	15:42:26	ISE	00446383461TRLO0-1
75	29.67	EUR	15:42:39	ISE	00446383668TRLO0-1
207	29.67	EUR	15:43:51	ISE	00446384216TRLO0-1
497	29.67	EUR	15:43:51	ISE	00446384221TRLO0-1
134	29.68	EUR	15:44:05	ISE	00446384311TRLO0-1
75	29.66	EUR	15:44:13	ISE	00446384396TRLO0-1
151	29.64	EUR	15:44:36	ISE	00446384592TRLO0-1
22	29.64	EUR	15:44:36	ISE	00446384593TRLO0-1
63	29.64	EUR	15:44:36	ISE	00446384594TRLO0-1
75	29.63	EUR	15:44:47	ISE	00446384700TRLO0-1
6	29.63	EUR	15:44:56	ISE	00446384854TRLO0-1
69	29.63	EUR	15:44:56	ISE	00446384857TRLO0-1
76	29.63	EUR	15:45:01	ISE	00446384909TRLO0-1
72	29.63	EUR	15:45:08	ISE	00446384999TRLO0-1
50	29.67	EUR	15:46:09	ISE	00446385499TRLO0-1
52	29.67	EUR	15:46:09	ISE	00446385502TRLO0-1
62	29.67	EUR	15:46:16	ISE	00446385586TRLO0-1
63	29.67	EUR	15:46:24	ISE	00446385639TRLO0-1
66	29.67	EUR	15:46:32	ISE	00446385681TRLO0-1
308	29.65	EUR	15:46:44	ISE	00446385796TRLO0-1
134	29.65	EUR	15:46:44	ISE	00446385811TRLO0-1
130	29.63	EUR	15:47:02	ISE	00446386004TRLO0-1
199	29.63	EUR	15:47:33	ISE	00446386353TRLO0-1
138	29.62	EUR	15:47:51	ISE	00446386453TRLO0-1
79	29.61	EUR	15:48:12	ISE	00446386881TRLO0-1
81	29.59	EUR	15:48:17	ISE	00446386971TRLO0-1
122	29.58	EUR	15:48:24	ISE	00446387067TRLO0-1
6	29.58	EUR	15:48:24	ISE	00446387080TRLO0-1
82	29.56	EUR	15:48:30	ISE	00446387218TRLO0-1
81	29.56	EUR	15:48:35	ISE	00446387304TRLO0-1
75	29.54	EUR	15:48:38	ISE	00446387390TRLO0-1
76	29.54	EUR	15:48:47	ISE	00446387537TRLO0-1
139	29.53	EUR	15:48:58	ISE	00446387654TRLO0-1
209	29.57	EUR	15:49:31	ISE	00446387867TRLO0-1
114	29.57	EUR	15:49:32	ISE	00446387876TRLO0-1
198	29.56	EUR	15:49:59	ISE	00446388046TRLO0-1
135	29.56	EUR	15:50:02	ISE	00446388078TRLO0-1
183	29.56	EUR	15:50:20	ISE	00446388230TRLO0-1
80	29.57	EUR	15:50:33	ISE	00446388375TRLO0-1
64	29.58	EUR	15:50:40	ISE	00446388443TRLO0-1
91	29.58	EUR	15:50:43	ISE	00446388469TRLO0-1
69	29.58	EUR	15:50:47	ISE	00446388512TRLO0-1
253	29.58	EUR	15:51:11	ISE	00446388666TRLO0-1
256	29.57	EUR	15:51:14	ISE	00446388689TRLO0-1
195	29.59	EUR	15:51:53	ISE	00446389244TRLO0-1
61	29.59	EUR	15:51:57	ISE	00446389275TRLO0-1
6	29.59	EUR	15:51:58	ISE	00446389296TRLO0-1
69	29.59	EUR	15:51:58	ISE	00446389297TRLO0-1
321	29.57	EUR	15:52:01	ISE	00446389337TRLO0-1
125	29.56	EUR	15:52:11	ISE	00446389480TRLO0-1
86	29.56	EUR	15:52:30	ISE	00446389727TRLO0-1
363	29.56	EUR	15:53:03	ISE	00446389949TRLO0-1
317	29.55	EUR	15:53:22	ISE	00446390120TRLO0-1
89	29.55	EUR	15:53:29	ISE	00446390189TRLO0-1
233	29.54	EUR	15:53:29	ISE	00446390194TRLO0-1
71	29.55	EUR	15:53:50	ISE	00446390389TRLO0-1
66	29.55	EUR	15:53:53	ISE	00446390401TRLO0-1
333	29.55	EUR	15:55:14	ISE	00446391209TRLO0-1
200	29.55	EUR	15:55:14	ISE	00446391222TRLO0-1
556	29.55	EUR	15:55:24	ISE	00446391352TRLO0-1
95	29.55	EUR	15:55:24	ISE	00446391355TRLO0-1
70	29.55	EUR	15:55:29	ISE	00446391449TRLO0-1
73	29.55	EUR	15:55:33	ISE	00446391469TRLO0-1
170	29.58	EUR	15:56:22	ISE	00446391907TRLO0-1
56	29.58	EUR	15:56:22	ISE	00446391909TRLO0-1
88	29.58	EUR	15:56:24	ISE	00446391921TRLO0-1
461	29.57	EUR	15:56:32	ISE	00446391983TRLO0-1
92	29.57	EUR	15:56:38	ISE	00446392053TRLO0-1
149	29.61	EUR	15:57:31	ISE	00446392773TRLO0-1
211	29.61	EUR	15:57:31	ISE	00446392774TRLO0-1
210	29.61	EUR	15:57:31	ISE	00446392775TRLO0-1
714	29.67	EUR	15:59:29	ISE	00446393828TRLO0-1
200	29.67	EUR	15:59:29	ISE	00446393832TRLO0-1
250	29.67	EUR	15:59:29	ISE	00446393835TRLO0-1
149	29.67	EUR	15:59:29	ISE	00446393836TRLO0-1
149	29.68	EUR	16:00:00	ISE	00446394355TRLO0-1
10	29.68	EUR	16:00:00	ISE	00446394359TRLO0-1
16	29.68	EUR	16:00:00	ISE	00446394361TRLO0-1
113	29.68	EUR	16:00:00	ISE	00446394362TRLO0-1
110	29.68	EUR	16:00:00	ISE	00446394393TRLO0-1
643	29.71	EUR	16:01:52	ISE	00446395454TRLO0-1
9	29.71	EUR	16:01:52	ISE	00446395456TRLO0-1
424	29.71	EUR	16:01:52	ISE	00446395457TRLO0-1
118	29.71	EUR	16:01:53	ISE	00446395472TRLO0-1
173	29.75	EUR	16:02:10	ISE	00446395799TRLO0-1
540	29.79	EUR	16:03:06	ISE	00446396434TRLO0-1
85	29.79	EUR	16:03:06	ISE	00446396436TRLO0-1
75	29.79	EUR	16:03:13	ISE	00446396543TRLO0-1
255	29.78	EUR	16:03:42	ISE	00446396779TRLO0-1
138	29.77	EUR	16:03:49	ISE	00446396901TRLO0-1
102	29.78	EUR	16:05:36	ISE	00446397875TRLO0-1
48	29.78	EUR	16:05:36	ISE	00446397876TRLO0-1
240	29.78	EUR	16:05:36	ISE	00446397877TRLO0-1
26	29.78	EUR	16:05:36	ISE	00446397878TRLO0-1
461	29.78	EUR	16:05:39	ISE	00446397890TRLO0-1
59	29.77	EUR	16:05:48	ISE	00446397994TRLO0-1
139	29.77	EUR	16:05:49	ISE	00446397997TRLO0-1
292	29.78	EUR	16:06:18	ISE	00446398233TRLO0-1
69	29.77	EUR	16:06:23	ISE	00446398266TRLO0-1
353	29.82	EUR	16:07:05	ISE	00446398694TRLO0-1
77	29.84	EUR	16:07:13	ISE	00446398736TRLO0-1
129	29.82	EUR	16:07:35	ISE	00446398923TRLO0-1
78	29.82	EUR	16:07:38	ISE	00446398932TRLO0-1
68	29.8	EUR	16:07:47	ISE	00446399030TRLO0-1
396	29.81	EUR	16:09:09	ISE	00446400017TRLO0-1
7	29.81	EUR	16:09:12	ISE	00446400051TRLO0-1
263	29.81	EUR	16:09:12	ISE	00446400052TRLO0-1
109	29.81	EUR	16:09:12	ISE	00446400053TRLO0-1
180	29.84	EUR	16:09:59	ISE	00446400468TRLO0-1
164	29.84	EUR	16:10:08	ISE	00446400518TRLO0-1
123	29.84	EUR	16:10:08	ISE	00446400549TRLO0-1
74	29.83	EUR	16:10:16	ISE	00446400700TRLO0-1
148	29.82	EUR	16:10:42	ISE	00446400988TRLO0-1
194	29.83	EUR	16:11:13	ISE	00446401453TRLO0-1
185	29.85	EUR	16:11:38	ISE	00446401740TRLO0-1
74	29.85	EUR	16:11:38	ISE	00446401742TRLO0-1
139	29.85	EUR	16:11:38	ISE	00446401743TRLO0-1
6	29.86	EUR	16:14:11	ISE	00446403318TRLO0-1
1095	29.86	EUR	16:14:11	ISE	00446403322TRLO0-1
200	29.87	EUR	16:14:11	ISE	00446403325TRLO0-1
40	29.87	EUR	16:14:11	ISE	00446403328TRLO0-1
120	29.86	EUR	16:14:11	ISE	00446403329TRLO0-1
282	29.94	EUR	16:15:53	ISE	00446404652TRLO0-1

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

POSCKNDNABDDBKK

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94