CRH — CRH News Story

0.000.00%

Last trade - 00:00

Basic MaterialsBalancedLarge CapHigh Flyer

Market Cap
£42.80bn
Enterprise Value
£47.80bn
Revenue
$34.95bn

All News

REG - CRH PLC - Transaction in Own Shares

CRHAnnouncement

05/12/2019 07:06

RNS Number : 7251V

CRH PLC

05 December 2019

5^th December 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4^th December 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:			150,000
Highest price paid per share:			€34.55
Lowest price paid per share:			€34.01
Volume weighted average price paid:			€34.4055

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

Following settlement of the above transactions CRH will hold 53,469,823 of its ordinary shares in treasury which represents 6.34% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 789,920,515 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	34.4055	150,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
25	34.07	EUR	08:00:01	ISE	00457031016TRLO1-1
18	34.07	EUR	08:00:01	ISE	00457031403TRLO1-1
5	34.07	EUR	08:00:01	ISE	00457031750TRLO1-1
10	34.05	EUR	08:00:02	ISE	00457032083TRLO1-1
119	34.03	EUR	08:00:04	ISE	00457032653TRLO1-1
122	34.05	EUR	08:01:01	ISE	00457033002TRLO1-1
71	34.05	EUR	08:01:01	ISE	00457033005TRLO1-1
113	34.07	EUR	08:01:01	ISE	00457033029TRLO1-1
28	34.07	EUR	08:01:01	ISE	00457033033TRLO1-1
31	34.09	EUR	08:01:02	ISE	00457033085TRLO1-1
28	34.09	EUR	08:01:02	ISE	00457033099TRLO1-1
52	34.1	EUR	08:01:04	ISE	00457033250TRLO1-1
109	34.12	EUR	08:02:00	ISE	00457033350TRLO1-1
125	34.12	EUR	08:02:00	ISE	00457033351TRLO1-1
47	34.12	EUR	08:02:00	ISE	00457033359TRLO1-1
141	34.15	EUR	08:02:02	ISE	00457033576TRLO1-1
58	34.15	EUR	08:02:02	ISE	00457033582TRLO1-1
72	34.14	EUR	08:02:03	ISE	00457033640TRLO1-1
252	34.13	EUR	08:02:03	ISE	00457033667TRLO1-1
69	34.13	EUR	08:02:03	ISE	00457033668TRLO1-1
124	34.14	EUR	08:02:05	ISE	00457033815TRLO1-1
88	34.17	EUR	08:03:02	ISE	00457034097TRLO1-1
77	34.17	EUR	08:03:02	ISE	00457034155TRLO1-1
111	34.15	EUR	08:03:05	ISE	00457034310TRLO1-1
50	34.16	EUR	08:04:01	ISE	00457034544TRLO1-1
126	34.15	EUR	08:04:02	ISE	00457034659TRLO1-1
110	34.14	EUR	08:04:02	ISE	00457034660TRLO1-1
27	34.13	EUR	08:04:02	ISE	00457034661TRLO1-1
63	34.11	EUR	08:04:03	ISE	00457034737TRLO1-1
34	34.08	EUR	08:05:00	ISE	00457035093TRLO1-1
181	34.08	EUR	08:05:00	ISE	00457035096TRLO1-1
78	34.08	EUR	08:05:00	ISE	00457035097TRLO1-1
141	34.04	EUR	08:05:04	ISE	00457035673TRLO1-1
258	34.03	EUR	08:05:05	ISE	00457035785TRLO1-1
60	34.02	EUR	08:06:00	ISE	00457035874TRLO1-1
60	34.01	EUR	08:06:01	ISE	00457035990TRLO1-1
15	34.02	EUR	08:06:01	ISE	00457036015TRLO1-1
58	34.02	EUR	08:06:01	ISE	00457036039TRLO1-1
57	34.02	EUR	08:06:01	ISE	00457036057TRLO1-1
131	34.01	EUR	08:06:04	ISE	00457036277TRLO1-1
14	34.01	EUR	08:06:04	ISE	00457036341TRLO1-1
47	34.03	EUR	08:07:00	ISE	00457036434TRLO1-1
25	34.05	EUR	08:07:02	ISE	00457036567TRLO1-1
111	34.06	EUR	08:07:03	ISE	00457036729TRLO1-1
111	34.06	EUR	08:07:04	ISE	00457036815TRLO1-1
98	34.06	EUR	08:07:04	ISE	00457036824TRLO1-1
57	34.05	EUR	08:08:00	ISE	00457036899TRLO1-1
14	34.03	EUR	08:08:00	ISE	00457036934TRLO1-1
5	34.03	EUR	08:08:00	ISE	00457036935TRLO1-1
388	34.03	EUR	08:08:00	ISE	00457036936TRLO1-1
10	34.07	EUR	08:09:02	ISE	00457037759TRLO1-1
122	34.07	EUR	08:09:03	ISE	00457037840TRLO1-1
62	34.07	EUR	08:09:03	ISE	00457037931TRLO1-1
76	34.07	EUR	08:09:03	ISE	00457037957TRLO1-1
2	34.07	EUR	08:09:04	ISE	00457037961TRLO1-1
85	34.11	EUR	08:10:03	ISE	00457038532TRLO1-1
71	34.11	EUR	08:10:05	ISE	00457038666TRLO1-1
423	34.11	EUR	08:10:05	ISE	00457038667TRLO1-1
157	34.14	EUR	08:11:00	ISE	00457038804TRLO1-1
742	34.14	EUR	08:11:03	ISE	00457039110TRLO1-1
63	34.13	EUR	08:12:01	ISE	00457039435TRLO1-1
59	34.13	EUR	08:13:00	ISE	00457039884TRLO1-1
90	34.13	EUR	08:13:03	ISE	00457040115TRLO1-1
10	34.13	EUR	08:13:03	ISE	00457040132TRLO1-1
58	34.13	EUR	08:14:03	ISE	00457040701TRLO1-1
264	34.16	EUR	08:15:04	ISE	00457041687TRLO1-1
36	34.16	EUR	08:15:04	ISE	00457041688TRLO1-1
128	34.16	EUR	08:15:04	ISE	00457041689TRLO1-1
68	34.15	EUR	08:16:03	ISE	00457042208TRLO1-1
23	34.15	EUR	08:16:03	ISE	00457042209TRLO1-1
232	34.15	EUR	08:16:03	ISE	00457042210TRLO1-1
75	34.14	EUR	08:16:04	ISE	00457042245TRLO1-1
84	34.13	EUR	08:17:01	ISE	00457042529TRLO1-1
212	34.14	EUR	08:17:04	ISE	00457042777TRLO1-1
191	34.14	EUR	08:17:04	ISE	00457042778TRLO1-1
48	34.13	EUR	08:17:05	ISE	00457042845TRLO1-1
12	34.13	EUR	08:17:05	ISE	00457042846TRLO1-1
24	34.12	EUR	08:18:02	ISE	00457043150TRLO1-1
223	34.15	EUR	08:20:02	ISE	00457044242TRLO1-1
253	34.14	EUR	08:20:03	ISE	00457044321TRLO1-1
160	34.14	EUR	08:20:03	ISE	00457044324TRLO1-1
266	34.14	EUR	08:21:00	ISE	00457044644TRLO1-1
94	34.13	EUR	08:21:00	ISE	00457044647TRLO1-1
149	34.11	EUR	08:22:01	ISE	00457045128TRLO1-1
74	34.11	EUR	08:22:01	ISE	00457045131TRLO1-1
87	34.14	EUR	08:24:02	ISE	00457046204TRLO1-1
28	34.14	EUR	08:24:02	ISE	00457046206TRLO1-1
61	34.14	EUR	08:24:02	ISE	00457046207TRLO1-1
216	34.14	EUR	08:24:02	ISE	00457046208TRLO1-1
59	34.12	EUR	08:24:04	ISE	00457046357TRLO1-1
457	34.12	EUR	08:29:00	ISE	00457048198TRLO1-1
212	34.12	EUR	08:29:00	ISE	00457048199TRLO1-1
21	34.12	EUR	08:29:00	ISE	00457048200TRLO1-1
61	34.11	EUR	08:30:05	ISE	00457049229TRLO1-1
189	34.1	EUR	08:31:01	ISE	00457049463TRLO1-1
184	34.1	EUR	08:31:04	ISE	00457049675TRLO1-1
94	34.17	EUR	08:34:04	ISE	00457051756TRLO1-1
188	34.17	EUR	08:34:04	ISE	00457051758TRLO1-1
200	34.17	EUR	08:34:04	ISE	00457051760TRLO1-1
145	34.17	EUR	08:34:04	ISE	00457051761TRLO1-1
103	34.16	EUR	08:34:04	ISE	00457051771TRLO1-1
84	34.16	EUR	08:35:00	ISE	00457051978TRLO1-1
118	34.15	EUR	08:35:04	ISE	00457052308TRLO1-1
96	34.15	EUR	08:36:02	ISE	00457052621TRLO1-1
225	34.16	EUR	08:38:01	ISE	00457053499TRLO1-1
129	34.16	EUR	08:38:01	ISE	00457053501TRLO1-1
69	34.15	EUR	08:38:05	ISE	00457053881TRLO1-1
58	34.14	EUR	08:39:01	ISE	00457054045TRLO1-1
76	34.16	EUR	08:45:00	ISE	00457056784TRLO1-1
26	34.16	EUR	08:45:00	ISE	00457056788TRLO1-1
283	34.15	EUR	08:45:02	ISE	00457057204TRLO1-1
151	34.15	EUR	08:45:02	ISE	00457057207TRLO1-1
105	34.16	EUR	08:46:03	ISE	00457058018TRLO1-1
257	34.16	EUR	08:46:03	ISE	00457058019TRLO1-1
145	34.16	EUR	08:46:04	ISE	00457058069TRLO1-1
58	34.16	EUR	08:47:01	ISE	00457058306TRLO1-1
171	34.19	EUR	08:49:00	ISE	00457059143TRLO1-1
65	34.19	EUR	08:49:00	ISE	00457059144TRLO1-1
105	34.22	EUR	08:51:02	ISE	00457060190TRLO1-1
105	34.22	EUR	08:51:03	ISE	00457060208TRLO1-1
73	34.22	EUR	08:51:03	ISE	00457060264TRLO1-1
29	34.21	EUR	08:52:00	ISE	00457060462TRLO1-1
29	34.21	EUR	08:52:00	ISE	00457060464TRLO1-1
59	34.21	EUR	08:52:02	ISE	00457060626TRLO1-1
113	34.21	EUR	08:53:03	ISE	00457061049TRLO1-1
234	34.25	EUR	08:56:01	ISE	00457062040TRLO1-1
168	34.26	EUR	08:57:02	ISE	00457062388TRLO1-1
106	34.26	EUR	08:57:02	ISE	00457062389TRLO1-1
59	34.26	EUR	08:57:05	ISE	00457062584TRLO1-1
163	34.27	EUR	08:59:05	ISE	00457063487TRLO1-1
107	34.27	EUR	08:59:05	ISE	00457063488TRLO1-1
118	34.29	EUR	09:00:03	ISE	00457063959TRLO1-1
59	34.3	EUR	09:01:01	ISE	00457064281TRLO1-1
116	34.31	EUR	09:01:03	ISE	00457064494TRLO1-1
382	34.38	EUR	09:03:04	ISE	00457066746TRLO1-1
186	34.37	EUR	09:04:01	ISE	00457067037TRLO1-1
135	34.37	EUR	09:04:01	ISE	00457067040TRLO1-1
365	34.35	EUR	09:05:00	ISE	00457067417TRLO1-1
38	34.35	EUR	09:05:00	ISE	00457067423TRLO1-1
109	34.34	EUR	09:05:02	ISE	00457067763TRLO1-1
115	34.34	EUR	09:05:02	ISE	00457067767TRLO1-1
319	34.39	EUR	09:06:04	ISE	00457069086TRLO1-1
200	34.39	EUR	09:06:04	ISE	00457069104TRLO1-1
182	34.39	EUR	09:06:04	ISE	00457069107TRLO1-1
60	34.45	EUR	09:06:05	ISE	00457069410TRLO1-1
200	34.45	EUR	09:06:05	ISE	00457069569TRLO1-1
8	34.45	EUR	09:06:05	ISE	00457069571TRLO1-1
200	34.47	EUR	09:06:05	ISE	00457069744TRLO1-1
250	34.47	EUR	09:07:00	ISE	00457069815TRLO1-1
200	34.47	EUR	09:07:00	ISE	00457069816TRLO1-1
200	34.47	EUR	09:07:00	ISE	00457069988TRLO1-1
54	34.48	EUR	09:07:00	ISE	00457070125TRLO1-1
68	34.42	EUR	09:09:01	ISE	00457072347TRLO1-1
60	34.42	EUR	09:09:01	ISE	00457072353TRLO1-1
111	34.41	EUR	09:09:03	ISE	00457072427TRLO1-1
40	34.42	EUR	09:11:02	ISE	00457073590TRLO1-1
255	34.42	EUR	09:11:02	ISE	00457073591TRLO1-1
119	34.42	EUR	09:11:02	ISE	00457073592TRLO1-1
91	34.42	EUR	09:11:02	ISE	00457073595TRLO1-1
89	34.45	EUR	09:13:02	ISE	00457074603TRLO1-1
353	34.54	EUR	09:14:04	ISE	00457075842TRLO1-1
229	34.53	EUR	09:14:04	ISE	00457075887TRLO1-1
86	34.53	EUR	09:14:04	ISE	00457075891TRLO1-1
93	34.55	EUR	09:15:00	ISE	00457076043TRLO1-1
59	34.54	EUR	09:15:01	ISE	00457076285TRLO1-1
12	34.52	EUR	09:15:03	ISE	00457076609TRLO1-1
48	34.52	EUR	09:15:03	ISE	00457076611TRLO1-1
59	34.52	EUR	09:15:04	ISE	00457076765TRLO1-1
110	34.5	EUR	09:16:00	ISE	00457076920TRLO1-1
60	34.46	EUR	09:16:02	ISE	00457077092TRLO1-1
162	34.48	EUR	09:17:02	ISE	00457077527TRLO1-1
110	34.48	EUR	09:19:01	ISE	00457078451TRLO1-1
230	34.47	EUR	09:19:01	ISE	00457078468TRLO1-1
42	34.47	EUR	09:19:01	ISE	00457078473TRLO1-1
55	34.47	EUR	09:19:01	ISE	00457078477TRLO1-1
21	34.47	EUR	09:19:01	ISE	00457078478TRLO1-1
141	34.46	EUR	09:19:03	ISE	00457078607TRLO1-1
91	34.46	EUR	09:19:03	ISE	00457078633TRLO1-1
161	34.46	EUR	09:21:00	ISE	00457079368TRLO1-1
190	34.46	EUR	09:21:00	ISE	00457079369TRLO1-1
143	34.45	EUR	09:21:05	ISE	00457079788TRLO1-1
82	34.45	EUR	09:21:05	ISE	00457079804TRLO1-1
157	34.51	EUR	09:27:01	ISE	00457082325TRLO1-1
241	34.51	EUR	09:27:01	ISE	00457082328TRLO1-1
24	34.51	EUR	09:28:04	ISE	00457083080TRLO1-1
217	34.51	EUR	09:28:04	ISE	00457083084TRLO1-1
200	34.51	EUR	09:28:04	ISE	00457083088TRLO1-1
61	34.51	EUR	09:28:04	ISE	00457083089TRLO1-1
110	34.5	EUR	09:30:01	ISE	00457083717TRLO1-1
317	34.49	EUR	09:30:03	ISE	00457084018TRLO1-1
116	34.49	EUR	09:30:03	ISE	00457084042TRLO1-1
115	34.48	EUR	09:32:04	ISE	00457085252TRLO1-1
120	34.49	EUR	09:33:02	ISE	00457085596TRLO1-1
87	34.49	EUR	09:33:02	ISE	00457085642TRLO1-1
60	34.47	EUR	09:34:01	ISE	00457086048TRLO1-1
60	34.46	EUR	09:34:03	ISE	00457086258TRLO1-1
69	34.46	EUR	09:34:04	ISE	00457086378TRLO1-1
111	34.46	EUR	09:35:03	ISE	00457086827TRLO1-1
59	34.46	EUR	09:35:03	ISE	00457086835TRLO1-1
213	34.44	EUR	09:37:02	ISE	00457087496TRLO1-1
138	34.44	EUR	09:37:02	ISE	00457087501TRLO1-1
112	34.45	EUR	09:38:01	ISE	00457087752TRLO1-1
10	34.43	EUR	09:38:03	ISE	00457087891TRLO1-1
49	34.43	EUR	09:38:03	ISE	00457087894TRLO1-1
42	34.43	EUR	09:38:04	ISE	00457087910TRLO1-1
75	34.43	EUR	09:39:01	ISE	00457088081TRLO1-1
10	34.43	EUR	09:39:04	ISE	00457088294TRLO1-1
9	34.43	EUR	09:39:04	ISE	00457088299TRLO1-1
264	34.42	EUR	09:40:03	ISE	00457088620TRLO1-1
203	34.4	EUR	09:41:04	ISE	00457089146TRLO1-1
143	34.4	EUR	09:41:04	ISE	00457089148TRLO1-1
107	34.39	EUR	09:42:01	ISE	00457089303TRLO1-1
116	34.44	EUR	09:47:02	ISE	00457091640TRLO1-1
82	34.43	EUR	09:47:03	ISE	00457091711TRLO1-1
159	34.42	EUR	09:47:04	ISE	00457091778TRLO1-1
500	34.42	EUR	09:47:04	ISE	00457091781TRLO1-1
41	34.42	EUR	09:47:04	ISE	00457091787TRLO1-1
66	34.42	EUR	09:47:04	ISE	00457091789TRLO1-1
75	34.42	EUR	09:47:04	ISE	00457091792TRLO1-1
228	34.42	EUR	09:49:05	ISE	00457092633TRLO1-1
58	34.45	EUR	09:51:03	ISE	00457093330TRLO1-1
123	34.44	EUR	09:54:00	ISE	00457094596TRLO1-1
269	34.44	EUR	09:54:00	ISE	00457094597TRLO1-1
133	34.44	EUR	09:54:00	ISE	00457094599TRLO1-1
135	34.43	EUR	09:54:05	ISE	00457094994TRLO1-1
84	34.43	EUR	09:54:05	ISE	00457095001TRLO1-1
51	34.44	EUR	09:55:02	ISE	00457095339TRLO1-1
8	34.44	EUR	09:55:02	ISE	00457095341TRLO1-1
108	34.43	EUR	09:56:00	ISE	00457095620TRLO1-1
15	34.43	EUR	09:56:00	ISE	00457095677TRLO1-1
19	34.43	EUR	09:56:00	ISE	00457095685TRLO1-1
2	34.43	EUR	09:56:00	ISE	00457095688TRLO1-1
55	34.45	EUR	09:57:02	ISE	00457096481TRLO1-1
191	34.45	EUR	09:57:03	ISE	00457096620TRLO1-1
64	34.45	EUR	09:57:04	ISE	00457096684TRLO1-1
147	34.45	EUR	09:57:04	ISE	00457096687TRLO1-1
200	34.45	EUR	09:57:05	ISE	00457096808TRLO1-1
5	34.45	EUR	09:57:05	ISE	00457096810TRLO1-1
113	34.45	EUR	10:00:01	ISE	00457098220TRLO1-1
396	34.43	EUR	10:02:03	ISE	00457099810TRLO1-1
20	34.43	EUR	10:02:03	ISE	00457099818TRLO1-1
70	34.43	EUR	10:02:04	ISE	00457099917TRLO1-1
148	34.42	EUR	10:06:05	ISE	00457101826TRLO1-1
233	34.42	EUR	10:06:05	ISE	00457101827TRLO1-1
6	34.42	EUR	10:06:05	ISE	00457101828TRLO1-1
315	34.42	EUR	10:06:05	ISE	00457101844TRLO1-1
31	34.41	EUR	10:08:00	ISE	00457102321TRLO1-1
152	34.41	EUR	10:08:00	ISE	00457102322TRLO1-1
11	34.41	EUR	10:08:00	ISE	00457102323TRLO1-1
41	34.41	EUR	10:08:02	ISE	00457102491TRLO1-1
59	34.41	EUR	10:08:03	ISE	00457102588TRLO1-1
59	34.4	EUR	10:09:00	ISE	00457102744TRLO1-1
59	34.4	EUR	10:09:00	ISE	00457102796TRLO1-1
177	34.43	EUR	10:10:05	ISE	00457103474TRLO1-1
294	34.46	EUR	10:12:03	ISE	00457104165TRLO1-1
105	34.45	EUR	10:14:01	ISE	00457105093TRLO1-1
51	34.45	EUR	10:14:01	ISE	00457105094TRLO1-1
58	34.44	EUR	10:14:03	ISE	00457105199TRLO1-1
113	34.43	EUR	10:15:03	ISE	00457105807TRLO1-1
40	34.43	EUR	10:15:05	ISE	00457106129TRLO1-1
32	34.42	EUR	10:16:00	ISE	00457106184TRLO1-1
103	34.42	EUR	10:16:01	ISE	00457106503TRLO1-1
105	34.41	EUR	10:16:05	ISE	00457106805TRLO1-1
58	34.4	EUR	10:17:01	ISE	00457106961TRLO1-1
35	34.41	EUR	10:17:03	ISE	00457107086TRLO1-1
23	34.41	EUR	10:17:03	ISE	00457107088TRLO1-1
100	34.42	EUR	10:18:02	ISE	00457107430TRLO1-1
71	34.42	EUR	10:18:04	ISE	00457107566TRLO1-1
32	34.42	EUR	10:18:04	ISE	00457107574TRLO1-1
190	34.46	EUR	10:20:00	ISE	00457108058TRLO1-1
13	34.46	EUR	10:20:00	ISE	00457108060TRLO1-1
116	34.45	EUR	10:20:04	ISE	00457108269TRLO1-1
381	34.45	EUR	10:22:00	ISE	00457108837TRLO1-1
86	34.45	EUR	10:22:04	ISE	00457109006TRLO1-1
175	34.47	EUR	10:25:00	ISE	00457109904TRLO1-1
363	34.47	EUR	10:25:00	ISE	00457109906TRLO1-1
58	34.47	EUR	10:25:01	ISE	00457109983TRLO1-1
110	34.48	EUR	10:25:04	ISE	00457110255TRLO1-1
58	34.48	EUR	10:26:01	ISE	00457110399TRLO1-1
120	34.47	EUR	10:26:05	ISE	00457110641TRLO1-1
66	34.47	EUR	10:26:05	ISE	00457110644TRLO1-1
256	34.47	EUR	10:29:03	ISE	00457111532TRLO1-1
44	34.47	EUR	10:29:03	ISE	00457111534TRLO1-1
222	34.48	EUR	10:31:02	ISE	00457112500TRLO1-1
100	34.48	EUR	10:31:02	ISE	00457112508TRLO1-1
41	34.48	EUR	10:31:02	ISE	00457112512TRLO1-1
156	34.47	EUR	10:32:05	ISE	00457113209TRLO1-1
77	34.47	EUR	10:32:05	ISE	00457113211TRLO1-1
135	34.47	EUR	10:34:05	ISE	00457113882TRLO1-1
124	34.47	EUR	10:34:05	ISE	00457113883TRLO1-1
198	34.46	EUR	10:36:03	ISE	00457114533TRLO1-1
67	34.46	EUR	10:36:03	ISE	00457114552TRLO1-1
213	34.46	EUR	10:38:03	ISE	00457115380TRLO1-1
78	34.46	EUR	10:38:03	ISE	00457115403TRLO1-1
28	34.46	EUR	10:40:02	ISE	00457116003TRLO1-1
96	34.46	EUR	10:40:04	ISE	00457116187TRLO1-1
60	34.45	EUR	10:41:01	ISE	00457116337TRLO1-1
62	34.45	EUR	10:41:01	ISE	00457116360TRLO1-1
69	34.45	EUR	10:42:02	ISE	00457116701TRLO1-1
100	34.45	EUR	10:43:01	ISE	00457116969TRLO1-1
268	34.44	EUR	10:44:00	ISE	00457117252TRLO1-1
133	34.44	EUR	10:44:00	ISE	00457117256TRLO1-1
117	34.45	EUR	10:44:04	ISE	00457117508TRLO1-1
121	34.45	EUR	10:45:01	ISE	00457117674TRLO1-1
105	34.44	EUR	10:45:03	ISE	00457117903TRLO1-1
69	34.44	EUR	10:45:03	ISE	00457117904TRLO1-1
219	34.43	EUR	10:46:03	ISE	00457118431TRLO1-1
68	34.43	EUR	10:46:03	ISE	00457118445TRLO1-1
106	34.42	EUR	10:46:05	ISE	00457118573TRLO1-1
89	34.41	EUR	10:48:01	ISE	00457119347TRLO1-1
381	34.41	EUR	10:49:05	ISE	00457120000TRLO1-1
184	34.41	EUR	10:49:05	ISE	00457120001TRLO1-1
62	34.41	EUR	10:50:01	ISE	00457120144TRLO1-1
112	34.41	EUR	10:50:02	ISE	00457120276TRLO1-1
106	34.41	EUR	10:50:05	ISE	00457120475TRLO1-1
112	34.41	EUR	10:51:01	ISE	00457120606TRLO1-1
69	34.41	EUR	10:51:01	ISE	00457120608TRLO1-1
224	34.4	EUR	10:52:01	ISE	00457120929TRLO1-1
63	34.4	EUR	10:52:01	ISE	00457120945TRLO1-1
118	34.41	EUR	10:52:03	ISE	00457121075TRLO1-1
117	34.41	EUR	10:52:05	ISE	00457121165TRLO1-1
117	34.41	EUR	10:53:03	ISE	00457121342TRLO1-1
346	34.41	EUR	10:54:02	ISE	00457121605TRLO1-1
58	34.4	EUR	10:54:03	ISE	00457121663TRLO1-1
59	34.4	EUR	10:54:04	ISE	00457121704TRLO1-1
58	34.4	EUR	10:55:00	ISE	00457121784TRLO1-1
144	34.39	EUR	10:56:00	ISE	00457122229TRLO1-1
56	34.39	EUR	10:56:00	ISE	00457122230TRLO1-1
73	34.39	EUR	10:56:00	ISE	00457122231TRLO1-1
100	34.34	EUR	10:57:02	ISE	00457122616TRLO1-1
250	34.34	EUR	10:57:04	ISE	00457122779TRLO1-1
4	34.34	EUR	10:57:04	ISE	00457122780TRLO1-1
98	34.34	EUR	10:59:01	ISE	00457123231TRLO1-1
7	34.34	EUR	10:59:01	ISE	00457123233TRLO1-1
222	34.34	EUR	10:59:03	ISE	00457123407TRLO1-1
81	34.34	EUR	10:59:03	ISE	00457123409TRLO1-1
227	34.32	EUR	11:01:00	ISE	00457124103TRLO1-1
149	34.32	EUR	11:01:02	ISE	00457124384TRLO1-1
82	34.36	EUR	11:03:04	ISE	00457125246TRLO1-1
633	34.37	EUR	11:06:03	ISE	00457126298TRLO1-1
250	34.37	EUR	11:06:03	ISE	00457126299TRLO1-1
100	34.37	EUR	11:06:03	ISE	00457126300TRLO1-1
165	34.37	EUR	11:06:03	ISE	00457126301TRLO1-1
30	34.36	EUR	11:06:04	ISE	00457126342TRLO1-1
31	34.36	EUR	11:06:04	ISE	00457126346TRLO1-1
93	34.37	EUR	11:10:01	ISE	00457127738TRLO1-1
45	34.37	EUR	11:10:01	ISE	00457127740TRLO1-1
98	34.37	EUR	11:10:01	ISE	00457127747TRLO1-1
80	34.37	EUR	11:10:02	ISE	00457127787TRLO1-1
724	34.39	EUR	11:11:01	ISE	00457128013TRLO1-1
74	34.39	EUR	11:11:01	ISE	00457128029TRLO1-1
76	34.38	EUR	11:11:02	ISE	00457128106TRLO1-1
441	34.39	EUR	11:14:00	ISE	00457128798TRLO1-1
486	34.4	EUR	11:18:02	ISE	00457130380TRLO1-1
250	34.4	EUR	11:18:02	ISE	00457130381TRLO1-1
100	34.4	EUR	11:18:02	ISE	00457130382TRLO1-1
33	34.4	EUR	11:18:02	ISE	00457130383TRLO1-1
100	34.4	EUR	11:20:01	ISE	00457131223TRLO1-1
108	34.4	EUR	11:20:05	ISE	00457131582TRLO1-1
198	34.39	EUR	11:21:05	ISE	00457131976TRLO1-1
17	34.39	EUR	11:21:05	ISE	00457131979TRLO1-1
70	34.39	EUR	11:22:04	ISE	00457132230TRLO1-1
100	34.39	EUR	11:23:04	ISE	00457132537TRLO1-1
61	34.39	EUR	11:23:05	ISE	00457132612TRLO1-1
3	34.39	EUR	11:23:05	ISE	00457132613TRLO1-1
79	34.39	EUR	11:24:05	ISE	00457132919TRLO1-1
116	34.39	EUR	11:24:05	ISE	00457132942TRLO1-1
178	34.4	EUR	11:27:03	ISE	00457133883TRLO1-1
54	34.4	EUR	11:27:04	ISE	00457133907TRLO1-1
94	34.4	EUR	11:27:04	ISE	00457133916TRLO1-1
34	34.4	EUR	11:27:04	ISE	00457133917TRLO1-1
63	34.4	EUR	11:27:04	ISE	00457133918TRLO1-1
55	34.41	EUR	11:28:05	ISE	00457134253TRLO1-1
168	34.41	EUR	11:28:05	ISE	00457134264TRLO1-1
100	34.41	EUR	11:29:00	ISE	00457134289TRLO1-1
250	34.4	EUR	11:29:03	ISE	00457134443TRLO1-1
476	34.4	EUR	11:29:03	ISE	00457134444TRLO1-1
124	34.4	EUR	11:29:03	ISE	00457134446TRLO1-1
567	34.42	EUR	11:35:04	ISE	00457136797TRLO1-1
193	34.42	EUR	11:35:04	ISE	00457136798TRLO1-1
118	34.41	EUR	11:36:03	ISE	00457137074TRLO1-1
114	34.4	EUR	11:37:01	ISE	00457137220TRLO1-1
216	34.39	EUR	11:38:03	ISE	00457137614TRLO1-1
160	34.43	EUR	11:44:02	ISE	00457139471TRLO1-1
249	34.43	EUR	11:44:02	ISE	00457139475TRLO1-1
455	34.43	EUR	11:44:02	ISE	00457139477TRLO1-1
99	34.42	EUR	11:45:04	ISE	00457139906TRLO1-1
63	34.43	EUR	11:49:00	ISE	00457140998TRLO1-1
63	34.43	EUR	11:50:01	ISE	00457141291TRLO1-1
63	34.43	EUR	11:50:05	ISE	00457141511TRLO1-1
69	34.43	EUR	11:51:00	ISE	00457141538TRLO1-1
95	34.43	EUR	11:51:00	ISE	00457141541TRLO1-1
23	34.43	EUR	11:51:00	ISE	00457141542TRLO1-1
100	34.43	EUR	11:51:05	ISE	00457141882TRLO1-1
59	34.43	EUR	11:53:04	ISE	00457142422TRLO1-1
54	34.43	EUR	11:53:05	ISE	00457142471TRLO1-1
159	34.43	EUR	11:53:05	ISE	00457142528TRLO1-1
100	34.43	EUR	11:53:05	ISE	00457142530TRLO1-1
11	34.43	EUR	11:53:05	ISE	00457142601TRLO1-1
21	34.43	EUR	11:53:05	ISE	00457142602TRLO1-1
302	34.44	EUR	11:55:05	ISE	00457143304TRLO1-1
373	34.44	EUR	11:55:05	ISE	00457143305TRLO1-1
59	34.44	EUR	11:56:02	ISE	00457143439TRLO1-1
212	34.46	EUR	11:58:00	ISE	00457143943TRLO1-1
105	34.45	EUR	11:58:05	ISE	00457144206TRLO1-1
3	34.45	EUR	11:58:05	ISE	00457144210TRLO1-1
111	34.46	EUR	11:59:05	ISE	00457144574TRLO1-1
115	34.46	EUR	12:01:00	ISE	00457145079TRLO1-1
10	34.45	EUR	12:02:00	ISE	00457145534TRLO1-1
219	34.45	EUR	12:02:00	ISE	00457145537TRLO1-1
59	34.44	EUR	12:02:02	ISE	00457145991TRLO1-1
58	34.44	EUR	12:02:03	ISE	00457146324TRLO1-1
165	34.43	EUR	12:03:05	ISE	00457146690TRLO1-1
3	34.43	EUR	12:04:00	ISE	00457146713TRLO1-1
57	34.43	EUR	12:04:00	ISE	00457146734TRLO1-1
108	34.47	EUR	12:08:04	ISE	00457148175TRLO1-1
250	34.47	EUR	12:08:04	ISE	00457148176TRLO1-1
313	34.47	EUR	12:08:04	ISE	00457148177TRLO1-1
69	34.47	EUR	12:08:04	ISE	00457148178TRLO1-1
57	34.49	EUR	12:10:02	ISE	00457148590TRLO1-1
169	34.52	EUR	12:13:03	ISE	00457149466TRLO1-1
310	34.52	EUR	12:15:00	ISE	00457149814TRLO1-1
26	34.52	EUR	12:15:00	ISE	00457149815TRLO1-1
290	34.51	EUR	12:15:02	ISE	00457149935TRLO1-1
253	34.5	EUR	12:17:04	ISE	00457150719TRLO1-1
147	34.49	EUR	12:19:01	ISE	00457151019TRLO1-1
72	34.49	EUR	12:19:01	ISE	00457151021TRLO1-1
203	34.49	EUR	12:21:01	ISE	00457151453TRLO1-1
59	34.48	EUR	12:21:02	ISE	00457151534TRLO1-1
27	34.46	EUR	12:23:00	ISE	00457152023TRLO1-1
176	34.46	EUR	12:23:00	ISE	00457152026TRLO1-1
90	34.46	EUR	12:23:03	ISE	00457152138TRLO1-1
58	34.45	EUR	12:24:00	ISE	00457152296TRLO1-1
68	34.46	EUR	12:24:04	ISE	00457152470TRLO1-1
166	34.47	EUR	12:26:02	ISE	00457152837TRLO1-1
58	34.47	EUR	12:26:02	ISE	00457152841TRLO1-1
208	34.48	EUR	12:28:04	ISE	00457153468TRLO1-1
217	34.49	EUR	12:30:00	ISE	00457153865TRLO1-1
30	34.49	EUR	12:30:00	ISE	00457153867TRLO1-1
85	34.49	EUR	12:30:00	ISE	00457153868TRLO1-1
59	34.48	EUR	12:30:05	ISE	00457154248TRLO1-1
115	34.47	EUR	12:32:00	ISE	00457154485TRLO1-1
100	34.5	EUR	12:40:04	ISE	00457156625TRLO1-1
188	34.49	EUR	12:41:04	ISE	00457156847TRLO1-1
200	34.49	EUR	12:41:04	ISE	00457156850TRLO1-1
16	34.49	EUR	12:41:04	ISE	00457156851TRLO1-1
400	34.48	EUR	12:42:03	ISE	00457157133TRLO1-1
242	34.49	EUR	12:42:03	ISE	00457157161TRLO1-1
58	34.49	EUR	12:43:01	ISE	00457157291TRLO1-1
8	34.48	EUR	12:44:02	ISE	00457157476TRLO1-1
142	34.49	EUR	12:48:01	ISE	00457158961TRLO1-1
193	34.49	EUR	12:48:01	ISE	00457158962TRLO1-1
209	34.49	EUR	12:48:01	ISE	00457158964TRLO1-1
66	34.47	EUR	12:48:04	ISE	00457159137TRLO1-1
58	34.47	EUR	12:49:03	ISE	00457159476TRLO1-1
59	34.44	EUR	12:50:00	ISE	00457160124TRLO1-1
115	34.45	EUR	12:50:03	ISE	00457160282TRLO1-1
143	34.46	EUR	12:52:02	ISE	00457160664TRLO1-1
122	34.45	EUR	12:52:05	ISE	00457160752TRLO1-1
58	34.45	EUR	12:52:05	ISE	00457160772TRLO1-1
235	34.44	EUR	12:54:04	ISE	00457161173TRLO1-1
56	34.44	EUR	12:55:00	ISE	00457161271TRLO1-1
59	34.44	EUR	12:55:00	ISE	00457161277TRLO1-1
61	34.44	EUR	12:56:01	ISE	00457161553TRLO1-1
16	34.44	EUR	12:57:00	ISE	00457161682TRLO1-1
103	34.44	EUR	13:00:04	ISE	00457162823TRLO1-1
147	34.44	EUR	13:00:04	ISE	00457162825TRLO1-1
100	34.44	EUR	13:00:05	ISE	00457162855TRLO1-1
319	34.43	EUR	13:01:04	ISE	00457163114TRLO1-1
180	34.43	EUR	13:02:01	ISE	00457163335TRLO1-1
150	34.43	EUR	13:02:02	ISE	00457163392TRLO1-1
58	34.42	EUR	13:02:03	ISE	00457163566TRLO1-1
170	34.43	EUR	13:04:05	ISE	00457164262TRLO1-1
212	34.43	EUR	13:05:02	ISE	00457164429TRLO1-1
18	34.43	EUR	13:05:02	ISE	00457164432TRLO1-1
108	34.43	EUR	13:05:05	ISE	00457164549TRLO1-1
105	34.43	EUR	13:06:04	ISE	00457164787TRLO1-1
58	34.43	EUR	13:06:04	ISE	00457164797TRLO1-1
115	34.43	EUR	13:07:04	ISE	00457165406TRLO1-1
58	34.43	EUR	13:08:00	ISE	00457165534TRLO1-1
215	34.44	EUR	13:09:02	ISE	00457165918TRLO1-1
199	34.44	EUR	13:10:04	ISE	00457166186TRLO1-1
282	34.47	EUR	13:13:04	ISE	00457166947TRLO1-1
376	34.47	EUR	13:13:04	ISE	00457166948TRLO1-1
35	34.46	EUR	13:15:00	ISE	00457167372TRLO1-1
127	34.46	EUR	13:15:00	ISE	00457167377TRLO1-1
50	34.46	EUR	13:15:00	ISE	00457167381TRLO1-1
61	34.45	EUR	13:15:00	ISE	00457167543TRLO1-1
59	34.43	EUR	13:15:03	ISE	00457168374TRLO1-1
114	34.42	EUR	13:18:04	ISE	00457169393TRLO1-1
308	34.41	EUR	13:19:02	ISE	00457169712TRLO1-1
66	34.41	EUR	13:19:02	ISE	00457169713TRLO1-1
213	34.42	EUR	13:20:05	ISE	00457170501TRLO1-1
58	34.43	EUR	13:21:01	ISE	00457170587TRLO1-1
75	34.43	EUR	13:22:01	ISE	00457170850TRLO1-1
40	34.44	EUR	13:25:01	ISE	00457171975TRLO1-1
341	34.44	EUR	13:25:01	ISE	00457171976TRLO1-1
114	34.43	EUR	13:25:04	ISE	00457172139TRLO1-1
117	34.42	EUR	13:26:02	ISE	00457172451TRLO1-1
212	34.42	EUR	13:29:01	ISE	00457173252TRLO1-1
197	34.42	EUR	13:29:01	ISE	00457173253TRLO1-1
71	34.42	EUR	13:29:01	ISE	00457173254TRLO1-1
233	34.43	EUR	13:32:02	ISE	00457174812TRLO1-1
100	34.43	EUR	13:32:02	ISE	00457174815TRLO1-1
29	34.43	EUR	13:33:02	ISE	00457175159TRLO1-1
275	34.43	EUR	13:33:02	ISE	00457175161TRLO1-1
114	34.43	EUR	13:34:01	ISE	00457175526TRLO1-1
128	34.42	EUR	13:34:05	ISE	00457175729TRLO1-1
59	34.41	EUR	13:35:00	ISE	00457175917TRLO1-1
11	34.4	EUR	13:35:03	ISE	00457176057TRLO1-1
47	34.4	EUR	13:35:03	ISE	00457176059TRLO1-1
110	34.4	EUR	13:37:00	ISE	00457176591TRLO1-1
102	34.4	EUR	13:37:00	ISE	00457176593TRLO1-1
73	34.4	EUR	13:37:00	ISE	00457176594TRLO1-1
116	34.39	EUR	13:37:03	ISE	00457176788TRLO1-1
120	34.39	EUR	13:38:00	ISE	00457177022TRLO1-1
56	34.39	EUR	13:39:04	ISE	00457177463TRLO1-1
81	34.39	EUR	13:39:04	ISE	00457177464TRLO1-1
101	34.39	EUR	13:39:04	ISE	00457177465TRLO1-1
152	34.38	EUR	13:40:01	ISE	00457177639TRLO1-1
108	34.38	EUR	13:40:01	ISE	00457177644TRLO1-1
295	34.38	EUR	13:43:04	ISE	00457178825TRLO1-1
356	34.38	EUR	13:44:00	ISE	00457178950TRLO1-1
143	34.38	EUR	13:44:03	ISE	00457179183TRLO1-1
178	34.39	EUR	13:45:03	ISE	00457179716TRLO1-1
67	34.39	EUR	13:45:03	ISE	00457179725TRLO1-1
111	34.39	EUR	13:46:01	ISE	00457180060TRLO1-1
691	34.42	EUR	13:50:01	ISE	00457181727TRLO1-1
111	34.41	EUR	13:51:01	ISE	00457182048TRLO1-1
80	34.41	EUR	13:51:01	ISE	00457182049TRLO1-1
120	34.4	EUR	13:51:05	ISE	00457182255TRLO1-1
54	34.42	EUR	13:53:00	ISE	00457182711TRLO1-1
114	34.42	EUR	13:53:00	ISE	00457182712TRLO1-1
54	34.42	EUR	13:53:00	ISE	00457182713TRLO1-1
201	34.41	EUR	13:54:04	ISE	00457183247TRLO1-1
78	34.41	EUR	13:54:04	ISE	00457183250TRLO1-1
60	34.41	EUR	13:54:04	ISE	00457183251TRLO1-1
169	34.39	EUR	14:12:05	ISE	00457189828TRLO1-1
200	34.39	EUR	14:12:05	ISE	00457189829TRLO1-1
92	34.39	EUR	14:12:05	ISE	00457189830TRLO1-1
200	34.39	EUR	14:12:05	ISE	00457189831TRLO1-1
200	34.39	EUR	14:12:05	ISE	00457189832TRLO1-1
170	34.39	EUR	14:12:05	ISE	00457189834TRLO1-1
121	34.38	EUR	14:13:03	ISE	00457190121TRLO1-1
60	34.38	EUR	14:17:01	ISE	00457191536TRLO1-1
167	34.38	EUR	14:17:05	ISE	00457191805TRLO1-1
113	34.38	EUR	14:17:05	ISE	00457191842TRLO1-1
91	34.38	EUR	14:18:03	ISE	00457192194TRLO1-1
159	34.38	EUR	14:18:03	ISE	00457192225TRLO1-1
4	34.38	EUR	14:18:03	ISE	00457192226TRLO1-1
523	34.37	EUR	14:18:04	ISE	00457192256TRLO1-1
85	34.37	EUR	14:18:04	ISE	00457192257TRLO1-1
178	34.37	EUR	14:18:04	ISE	00457192258TRLO1-1
240	34.37	EUR	14:20:04	ISE	00457193005TRLO1-1
460	34.37	EUR	14:20:05	ISE	00457193048TRLO1-1
88	34.36	EUR	14:21:04	ISE	00457193490TRLO1-1
569	34.36	EUR	14:21:04	ISE	00457193492TRLO1-1
615	34.36	EUR	14:21:04	ISE	00457193495TRLO1-1
500	34.36	EUR	14:21:04	ISE	00457193497TRLO1-1
157	34.36	EUR	14:21:04	ISE	00457193498TRLO1-1
157	34.36	EUR	14:21:04	ISE	00457193499TRLO1-1
500	34.36	EUR	14:21:04	ISE	00457193500TRLO1-1
100	34.36	EUR	14:21:04	ISE	00457193501TRLO1-1
657	34.36	EUR	14:21:04	ISE	00457193502TRLO1-1
657	34.36	EUR	14:24:01	ISE	00457194388TRLO1-1
121	34.37	EUR	14:26:05	ISE	00457195228TRLO1-1
308	34.37	EUR	14:26:05	ISE	00457195231TRLO1-1
200	34.37	EUR	14:26:05	ISE	00457195235TRLO1-1
188	34.37	EUR	14:26:05	ISE	00457195237TRLO1-1
68	34.37	EUR	14:26:05	ISE	00457195239TRLO1-1
57	34.38	EUR	14:27:02	ISE	00457195522TRLO1-1
110	34.38	EUR	14:27:02	ISE	00457195523TRLO1-1
83	34.38	EUR	14:27:03	ISE	00457195525TRLO1-1
194	34.38	EUR	14:28:00	ISE	00457195682TRLO1-1
433	34.38	EUR	14:29:00	ISE	00457196128TRLO1-1
504	34.37	EUR	14:30:00	ISE	00457196520TRLO1-1
478	34.37	EUR	14:30:00	ISE	00457196525TRLO1-1
42	34.37	EUR	14:30:00	ISE	00457196528TRLO1-1
250	34.37	EUR	14:30:00	ISE	00457196531TRLO1-1
200	34.37	EUR	14:30:00	ISE	00457196532TRLO1-1
200	34.37	EUR	14:30:00	ISE	00457196534TRLO1-1
200	34.37	EUR	14:30:00	ISE	00457196535TRLO1-1
200	34.37	EUR	14:30:00	ISE	00457196536TRLO1-1
131	34.37	EUR	14:30:00	ISE	00457196540TRLO1-1
657	34.36	EUR	14:30:00	ISE	00457196541TRLO1-1
657	34.36	EUR	14:30:00	ISE	00457196542TRLO1-1
100	34.36	EUR	14:30:00	ISE	00457196543TRLO1-1
201	34.36	EUR	14:30:00	ISE	00457196544TRLO1-1
200	34.36	EUR	14:30:00	ISE	00457196870TRLO1-1
156	34.36	EUR	14:30:00	ISE	00457196874TRLO1-1
657	34.36	EUR	14:30:00	ISE	00457196876TRLO1-1
100	34.36	EUR	14:30:00	ISE	00457196877TRLO1-1
61	34.36	EUR	14:30:00	ISE	00457196878TRLO1-1
139	34.36	EUR	14:30:00	ISE	00457196879TRLO1-1
52	34.36	EUR	14:30:00	ISE	00457196880TRLO1-1
20	34.36	EUR	14:30:00	ISE	00457196881TRLO1-1
33	34.36	EUR	14:30:00	ISE	00457196882TRLO1-1
252	34.36	EUR	14:30:00	ISE	00457196883TRLO1-1
657	34.36	EUR	14:30:00	ISE	00457196893TRLO1-1
173	34.36	EUR	14:30:00	ISE	00457196895TRLO1-1
50	34.35	EUR	14:30:02	ISE	00457197208TRLO1-1
89	34.35	EUR	14:30:02	ISE	00457197211TRLO1-1
71	34.35	EUR	14:30:02	ISE	00457197262TRLO1-1
70	34.34	EUR	14:30:02	ISE	00457197325TRLO1-1
209	34.34	EUR	14:31:00	ISE	00457197983TRLO1-1
214	34.34	EUR	14:31:00	ISE	00457197986TRLO1-1
193	34.35	EUR	14:31:04	ISE	00457198471TRLO1-1
200	34.35	EUR	14:31:04	ISE	00457198475TRLO1-1
192	34.35	EUR	14:31:04	ISE	00457198477TRLO1-1
120	34.35	EUR	14:31:04	ISE	00457198478TRLO1-1
377	34.34	EUR	14:32:00	ISE	00457198776TRLO1-1
250	34.34	EUR	14:32:00	ISE	00457198782TRLO1-1
58	34.36	EUR	14:32:05	ISE	00457199321TRLO1-1
319	34.35	EUR	14:32:05	ISE	00457199338TRLO1-1
404	34.35	EUR	14:32:05	ISE	00457199352TRLO1-1
72	34.35	EUR	14:33:00	ISE	00457199373TRLO1-1
348	34.35	EUR	14:33:00	ISE	00457199377TRLO1-1
17	34.35	EUR	14:33:00	ISE	00457199380TRLO1-1
114	34.38	EUR	14:34:04	ISE	00457200444TRLO1-1
250	34.38	EUR	14:34:04	ISE	00457200446TRLO1-1
122	34.38	EUR	14:34:04	ISE	00457200448TRLO1-1
542	34.38	EUR	14:34:04	ISE	00457200457TRLO1-1
585	34.39	EUR	14:35:02	ISE	00457200916TRLO1-1
91	34.38	EUR	14:35:03	ISE	00457201054TRLO1-1
78	34.38	EUR	14:35:04	ISE	00457201101TRLO1-1
145	34.38	EUR	14:35:04	ISE	00457201114TRLO1-1
62	34.4	EUR	14:36:01	ISE	00457201422TRLO1-1
54	34.4	EUR	14:36:01	ISE	00457201493TRLO1-1
417	34.4	EUR	14:36:01	ISE	00457201494TRLO1-1
242	34.4	EUR	14:36:01	ISE	00457201495TRLO1-1
37	34.41	EUR	14:36:04	ISE	00457202046TRLO1-1
8	34.41	EUR	14:36:04	ISE	00457202049TRLO1-1
26	34.41	EUR	14:36:04	ISE	00457202082TRLO1-1
218	34.41	EUR	14:36:04	ISE	00457202087TRLO1-1
110	34.41	EUR	14:36:04	ISE	00457202114TRLO1-1
236	34.41	EUR	14:36:05	ISE	00457202226TRLO1-1
32	34.41	EUR	14:37:02	ISE	00457202599TRLO1-1
30	34.41	EUR	14:37:02	ISE	00457202601TRLO1-1
51	34.43	EUR	14:38:00	ISE	00457202888TRLO1-1
1	34.43	EUR	14:38:00	ISE	00457202889TRLO1-1
214	34.41	EUR	14:38:04	ISE	00457203228TRLO1-1
279	34.41	EUR	14:38:04	ISE	00457203230TRLO1-1
139	34.42	EUR	14:39:03	ISE	00457203585TRLO1-1
250	34.42	EUR	14:39:03	ISE	00457203586TRLO1-1
303	34.42	EUR	14:39:05	ISE	00457203787TRLO1-1
54	34.42	EUR	14:41:01	ISE	00457204350TRLO1-1
93	34.42	EUR	14:41:01	ISE	00457204367TRLO1-1
78	34.42	EUR	14:41:01	ISE	00457204377TRLO1-1
116	34.42	EUR	14:41:04	ISE	00457204657TRLO1-1
183	34.42	EUR	14:41:04	ISE	00457204660TRLO1-1
73	34.42	EUR	14:41:04	ISE	00457204661TRLO1-1
221	34.42	EUR	14:41:04	ISE	00457204662TRLO1-1
464	34.42	EUR	14:42:03	ISE	00457205025TRLO1-1
200	34.42	EUR	14:42:03	ISE	00457205026TRLO1-1
199	34.42	EUR	14:42:03	ISE	00457205027TRLO1-1
310	34.42	EUR	14:42:03	ISE	00457205028TRLO1-1
357	34.42	EUR	14:44:02	ISE	00457206005TRLO1-1
124	34.43	EUR	14:45:00	ISE	00457206422TRLO1-1
312	34.43	EUR	14:45:01	ISE	00457206654TRLO1-1
13	34.43	EUR	14:45:01	ISE	00457206655TRLO1-1
250	34.44	EUR	14:46:00	ISE	00457207126TRLO1-1
250	34.44	EUR	14:46:04	ISE	00457207498TRLO1-1
11	34.44	EUR	14:46:04	ISE	00457207500TRLO1-1
166	34.44	EUR	14:46:04	ISE	00457207501TRLO1-1
200	34.45	EUR	14:47:02	ISE	00457207900TRLO1-1
575	34.46	EUR	14:47:03	ISE	00457208100TRLO1-1
63	34.46	EUR	14:47:03	ISE	00457208137TRLO1-1
63	34.46	EUR	14:47:04	ISE	00457208180TRLO1-1
54	34.46	EUR	14:47:04	ISE	00457208232TRLO1-1
56	34.46	EUR	14:47:04	ISE	00457208246TRLO1-1
63	34.46	EUR	14:47:05	ISE	00457208276TRLO1-1
250	34.46	EUR	14:50:05	ISE	00457209814TRLO1-1
376	34.46	EUR	14:50:05	ISE	00457209815TRLO1-1
250	34.46	EUR	14:50:05	ISE	00457209817TRLO1-1
200	34.46	EUR	14:50:05	ISE	00457209819TRLO1-1
177	34.46	EUR	14:50:05	ISE	00457209820TRLO1-1
200	34.46	EUR	14:50:05	ISE	00457209846TRLO1-1
564	34.46	EUR	14:51:01	ISE	00457210015TRLO1-1
581	34.46	EUR	14:51:01	ISE	00457210018TRLO1-1
806	34.46	EUR	14:51:01	ISE	00457210019TRLO1-1
385	34.45	EUR	14:52:02	ISE	00457210791TRLO1-1
31	34.45	EUR	14:52:02	ISE	00457210792TRLO1-1
60	34.45	EUR	14:52:02	ISE	00457210794TRLO1-1
20	34.45	EUR	14:52:02	ISE	00457210795TRLO1-1
6	34.45	EUR	14:52:02	ISE	00457210796TRLO1-1
61	34.46	EUR	14:53:02	ISE	00457211228TRLO1-1
63	34.46	EUR	14:53:02	ISE	00457211232TRLO1-1
1	34.46	EUR	14:53:02	ISE	00457211235TRLO1-1
59	34.46	EUR	14:54:02	ISE	00457211722TRLO1-1
170	34.46	EUR	14:54:04	ISE	00457211903TRLO1-1
322	34.46	EUR	14:54:04	ISE	00457211947TRLO1-1
250	34.49	EUR	14:56:01	ISE	00457213063TRLO1-1
10	34.49	EUR	14:56:01	ISE	00457213065TRLO1-1
200	34.49	EUR	14:56:01	ISE	00457213207TRLO1-1
109	34.49	EUR	14:56:02	ISE	00457213294TRLO1-1
174	34.49	EUR	14:56:02	ISE	00457213313TRLO1-1
26	34.49	EUR	14:56:02	ISE	00457213378TRLO1-1
71	34.49	EUR	14:56:02	ISE	00457213379TRLO1-1
529	34.48	EUR	14:56:04	ISE	00457213721TRLO1-1
112	34.48	EUR	14:56:04	ISE	00457213722TRLO1-1
296	34.48	EUR	14:56:04	ISE	00457213724TRLO1-1
443	34.47	EUR	14:57:03	ISE	00457214143TRLO1-1
196	34.47	EUR	14:58:05	ISE	00457214801TRLO1-1
117	34.47	EUR	14:58:05	ISE	00457214831TRLO1-1
161	34.46	EUR	14:59:00	ISE	00457214947TRLO1-1
120	34.46	EUR	14:59:02	ISE	00457215038TRLO1-1
253	34.46	EUR	14:59:02	ISE	00457215072TRLO1-1
138	34.46	EUR	14:59:04	ISE	00457215246TRLO1-1
378	34.46	EUR	15:00:00	ISE	00457215614TRLO1-1
250	34.46	EUR	15:00:00	ISE	00457215706TRLO1-1
1	34.46	EUR	15:00:00	ISE	00457215710TRLO1-1
250	34.46	EUR	15:00:00	ISE	00457215717TRLO1-1
1	34.46	EUR	15:00:00	ISE	00457215718TRLO1-1
97	34.45	EUR	15:00:00	ISE	00457215743TRLO1-1
69	34.45	EUR	15:00:00	ISE	00457215777TRLO1-1
70	34.45	EUR	15:00:02	ISE	00457216403TRLO1-1
161	34.45	EUR	15:00:02	ISE	00457216404TRLO1-1
3	34.45	EUR	15:00:02	ISE	00457216405TRLO1-1
57	34.45	EUR	15:00:02	ISE	00457216406TRLO1-1
88	34.45	EUR	15:00:02	ISE	00457216407TRLO1-1
162	34.46	EUR	15:01:01	ISE	00457217013TRLO1-1
336	34.46	EUR	15:01:01	ISE	00457217113TRLO1-1
119	34.46	EUR	15:01:01	ISE	00457217116TRLO1-1
34	34.46	EUR	15:01:04	ISE	00457217545TRLO1-1
133	34.46	EUR	15:01:04	ISE	00457217546TRLO1-1
127	34.46	EUR	15:01:04	ISE	00457217547TRLO1-1
88	34.46	EUR	15:01:04	ISE	00457217548TRLO1-1
30	34.46	EUR	15:01:04	ISE	00457217550TRLO1-1
7	34.46	EUR	15:01:04	ISE	00457217551TRLO1-1
80	34.45	EUR	15:02:00	ISE	00457217830TRLO1-1
38	34.45	EUR	15:02:03	ISE	00457218160TRLO1-1
256	34.45	EUR	15:02:03	ISE	00457218163TRLO1-1
269	34.45	EUR	15:02:03	ISE	00457218224TRLO1-1
290	34.49	EUR	15:03:00	ISE	00457218610TRLO1-1
55	34.49	EUR	15:03:00	ISE	00457218611TRLO1-1
442	34.51	EUR	15:03:03	ISE	00457219138TRLO1-1
280	34.52	EUR	15:04:03	ISE	00457219866TRLO1-1
192	34.52	EUR	15:04:03	ISE	00457219867TRLO1-1
250	34.51	EUR	15:04:04	ISE	00457219941TRLO1-1
39	34.51	EUR	15:04:04	ISE	00457219945TRLO1-1
1	34.52	EUR	15:05:04	ISE	00457220554TRLO1-1
124	34.52	EUR	15:05:04	ISE	00457220556TRLO1-1
123	34.52	EUR	15:05:04	ISE	00457220559TRLO1-1
492	34.51	EUR	15:05:05	ISE	00457220705TRLO1-1
99	34.51	EUR	15:05:05	ISE	00457220706TRLO1-1
409	34.51	EUR	15:06:05	ISE	00457221356TRLO1-1
142	34.51	EUR	15:06:05	ISE	00457221359TRLO1-1
47	34.51	EUR	15:06:05	ISE	00457221360TRLO1-1
439	34.51	EUR	15:09:01	ISE	00457222643TRLO1-1
667	34.51	EUR	15:09:01	ISE	00457222716TRLO1-1
230	34.51	EUR	15:09:01	ISE	00457222733TRLO1-1
119	34.51	EUR	15:09:01	ISE	00457222740TRLO1-1
27	34.51	EUR	15:09:03	ISE	00457222909TRLO1-1
93	34.51	EUR	15:09:03	ISE	00457222912TRLO1-1
209	34.51	EUR	15:10:00	ISE	00457223247TRLO1-1
91	34.51	EUR	15:10:00	ISE	00457223248TRLO1-1
65	34.5	EUR	15:10:01	ISE	00457223326TRLO1-1
41	34.5	EUR	15:10:05	ISE	00457223715TRLO1-1
236	34.5	EUR	15:10:05	ISE	00457223719TRLO1-1
69	34.5	EUR	15:10:05	ISE	00457223724TRLO1-1
170	34.48	EUR	15:12:04	ISE	00457224753TRLO1-1
206	34.48	EUR	15:12:04	ISE	00457224754TRLO1-1
105	34.48	EUR	15:12:04	ISE	00457224755TRLO1-1
200	34.48	EUR	15:12:04	ISE	00457224757TRLO1-1
200	34.48	EUR	15:12:04	ISE	00457224760TRLO1-1
153	34.48	EUR	15:13:05	ISE	00457225302TRLO1-1
159	34.48	EUR	15:13:05	ISE	00457225305TRLO1-1
169	34.48	EUR	15:13:05	ISE	00457225307TRLO1-1
59	34.47	EUR	15:14:02	ISE	00457225629TRLO1-1
87	34.47	EUR	15:14:02	ISE	00457225631TRLO1-1
108	34.47	EUR	15:14:02	ISE	00457225636TRLO1-1
223	34.47	EUR	15:15:01	ISE	00457226178TRLO1-1
69	34.47	EUR	15:15:01	ISE	00457226186TRLO1-1
175	34.49	EUR	15:15:03	ISE	00457226601TRLO1-1
36	34.49	EUR	15:15:03	ISE	00457226605TRLO1-1
142	34.49	EUR	15:15:03	ISE	00457226622TRLO1-1
63	34.49	EUR	15:15:04	ISE	00457226714TRLO1-1
370	34.49	EUR	15:16:03	ISE	00457227538TRLO1-1
91	34.49	EUR	15:16:03	ISE	00457227539TRLO1-1
15	34.49	EUR	15:16:03	ISE	00457227540TRLO1-1
152	34.49	EUR	15:16:03	ISE	00457227541TRLO1-1
220	34.49	EUR	15:17:00	ISE	00457227909TRLO1-1
63	34.49	EUR	15:17:00	ISE	00457227910TRLO1-1
22	34.48	EUR	15:17:02	ISE	00457228128TRLO1-1
104	34.48	EUR	15:17:02	ISE	00457228130TRLO1-1
131	34.48	EUR	15:18:01	ISE	00457228658TRLO1-1
256	34.48	EUR	15:18:01	ISE	00457228660TRLO1-1
220	34.48	EUR	15:18:01	ISE	00457228661TRLO1-1
63	34.47	EUR	15:18:02	ISE	00457228736TRLO1-1
63	34.46	EUR	15:18:03	ISE	00457228846TRLO1-1
115	34.46	EUR	15:18:04	ISE	00457229012TRLO1-1
63	34.46	EUR	15:18:04	ISE	00457229013TRLO1-1
65	34.46	EUR	15:19:02	ISE	00457229523TRLO1-1
108	34.47	EUR	15:20:02	ISE	00457230500TRLO1-1
40	34.48	EUR	15:21:00	ISE	00457231101TRLO1-1
175	34.48	EUR	15:21:00	ISE	00457231104TRLO1-1
60	34.48	EUR	15:21:00	ISE	00457231105TRLO1-1
4	34.48	EUR	15:21:00	ISE	00457231106TRLO1-1
462	34.48	EUR	15:21:00	ISE	00457231116TRLO1-1
2	34.48	EUR	15:21:00	ISE	00457231119TRLO1-1
362	34.48	EUR	15:21:00	ISE	00457231125TRLO1-1
100	34.48	EUR	15:21:00	ISE	00457231131TRLO1-1
15	34.48	EUR	15:21:00	ISE	00457231146TRLO1-1
179	34.48	EUR	15:21:00	ISE	00457231173TRLO1-1
21	34.48	EUR	15:21:01	ISE	00457231185TRLO1-1
179	34.46	EUR	15:22:00	ISE	00457231757TRLO1-1
123	34.46	EUR	15:22:00	ISE	00457231759TRLO1-1
34	34.45	EUR	15:22:01	ISE	00457231925TRLO1-1
250	34.49	EUR	15:24:00	ISE	00457232821TRLO1-1
519	34.49	EUR	15:24:00	ISE	00457232822TRLO1-1
250	34.49	EUR	15:24:00	ISE	00457232823TRLO1-1
30	34.49	EUR	15:24:00	ISE	00457232824TRLO1-1
10	34.49	EUR	15:24:05	ISE	00457233438TRLO1-1
8	34.49	EUR	15:24:05	ISE	00457233441TRLO1-1
204	34.49	EUR	15:24:05	ISE	00457233442TRLO1-1
160	34.49	EUR	15:24:05	ISE	00457233444TRLO1-1
192	34.49	EUR	15:25:01	ISE	00457233708TRLO1-1
24	34.49	EUR	15:25:01	ISE	00457233710TRLO1-1
492	34.48	EUR	15:26:01	ISE	00457234479TRLO1-1
200	34.48	EUR	15:26:01	ISE	00457234481TRLO1-1
157	34.48	EUR	15:26:01	ISE	00457234482TRLO1-1
40	34.46	EUR	15:27:02	ISE	00457235213TRLO1-1
192	34.46	EUR	15:27:02	ISE	00457235214TRLO1-1
70	34.46	EUR	15:27:02	ISE	00457235215TRLO1-1
124	34.46	EUR	15:27:02	ISE	00457235216TRLO1-1
200	34.46	EUR	15:27:02	ISE	00457235217TRLO1-1
89	34.46	EUR	15:27:02	ISE	00457235218TRLO1-1
23	34.46	EUR	15:27:02	ISE	00457235219TRLO1-1
68	34.46	EUR	15:27:04	ISE	00457235444TRLO1-1
170	34.46	EUR	15:27:04	ISE	00457235459TRLO1-1
140	34.45	EUR	15:28:00	ISE	00457235631TRLO1-1
110	34.45	EUR	15:28:00	ISE	00457235632TRLO1-1
12	34.44	EUR	15:29:00	ISE	00457236097TRLO1-1
295	34.44	EUR	15:29:00	ISE	00457236099TRLO1-1
250	34.44	EUR	15:29:00	ISE	00457236101TRLO1-1
113	34.44	EUR	15:29:00	ISE	00457236102TRLO1-1
142	34.43	EUR	15:29:05	ISE	00457236515TRLO1-1
32	34.43	EUR	15:30:01	ISE	00457236825TRLO1-1
369	34.43	EUR	15:30:01	ISE	00457236830TRLO1-1
200	34.43	EUR	15:30:01	ISE	00457236836TRLO1-1
21	34.43	EUR	15:30:01	ISE	00457236839TRLO1-1
60	34.43	EUR	15:30:01	ISE	00457236841TRLO1-1
118	34.43	EUR	15:30:02	ISE	00457237050TRLO1-1
55	34.43	EUR	15:31:04	ISE	00457237937TRLO1-1
60	34.43	EUR	15:31:05	ISE	00457237998TRLO1-1
61	34.43	EUR	15:31:05	ISE	00457238035TRLO1-1
82	34.43	EUR	15:32:00	ISE	00457238054TRLO1-1
134	34.43	EUR	15:32:00	ISE	00457238060TRLO1-1
2	34.44	EUR	15:33:03	ISE	00457238909TRLO1-1
93	34.44	EUR	15:33:03	ISE	00457238911TRLO1-1
250	34.45	EUR	15:33:03	ISE	00457238925TRLO1-1
200	34.45	EUR	15:33:03	ISE	00457238926TRLO1-1
23	34.45	EUR	15:33:03	ISE	00457238927TRLO1-1
250	34.45	EUR	15:33:03	ISE	00457238928TRLO1-1
10	34.45	EUR	15:33:03	ISE	00457238931TRLO1-1
121	34.45	EUR	15:33:03	ISE	00457238932TRLO1-1
221	34.44	EUR	15:33:04	ISE	00457238963TRLO1-1
195	34.44	EUR	15:34:00	ISE	00457239102TRLO1-1
200	34.44	EUR	15:34:00	ISE	00457239103TRLO1-1
187	34.44	EUR	15:34:04	ISE	00457239463TRLO1-1
13	34.44	EUR	15:34:04	ISE	00457239513TRLO1-1
42	34.44	EUR	15:34:04	ISE	00457239514TRLO1-1
62	34.44	EUR	15:34:05	ISE	00457239533TRLO1-1
605	34.43	EUR	15:34:05	ISE	00457239535TRLO1-1
312	34.43	EUR	15:34:05	ISE	00457239536TRLO1-1
25	34.42	EUR	15:35:05	ISE	00457240241TRLO1-1
50	34.42	EUR	15:35:05	ISE	00457240243TRLO1-1
70	34.42	EUR	15:35:05	ISE	00457240245TRLO1-1
69	34.42	EUR	15:36:01	ISE	00457240510TRLO1-1
58	34.42	EUR	15:36:02	ISE	00457240523TRLO1-1
367	34.43	EUR	15:38:02	ISE	00457241976TRLO1-1
250	34.43	EUR	15:38:02	ISE	00457242014TRLO1-1
89	34.43	EUR	15:38:02	ISE	00457242017TRLO1-1
208	34.43	EUR	15:38:02	ISE	00457242020TRLO1-1
83	34.43	EUR	15:38:02	ISE	00457242022TRLO1-1
417	34.43	EUR	15:38:02	ISE	00457242034TRLO1-1
200	34.43	EUR	15:38:02	ISE	00457242038TRLO1-1
13	34.43	EUR	15:38:02	ISE	00457242041TRLO1-1
254	34.43	EUR	15:38:02	ISE	00457242045TRLO1-1
137	34.43	EUR	15:38:04	ISE	00457242361TRLO1-1
30	34.43	EUR	15:38:04	ISE	00457242367TRLO1-1
29	34.43	EUR	15:38:04	ISE	00457242371TRLO1-1
1	34.43	EUR	15:38:04	ISE	00457242374TRLO1-1
86	34.42	EUR	15:39:00	ISE	00457242523TRLO1-1
278	34.41	EUR	15:39:04	ISE	00457242919TRLO1-1
176	34.41	EUR	15:39:04	ISE	00457242920TRLO1-1
248	34.44	EUR	15:41:00	ISE	00457243691TRLO1-1
89	34.45	EUR	15:42:00	ISE	00457244255TRLO1-1
296	34.44	EUR	15:42:01	ISE	00457244414TRLO1-1
51	34.44	EUR	15:42:03	ISE	00457244583TRLO1-1
153	34.44	EUR	15:42:03	ISE	00457244586TRLO1-1
35	34.44	EUR	15:42:03	ISE	00457244589TRLO1-1
79	34.44	EUR	15:42:03	ISE	00457244591TRLO1-1
136	34.44	EUR	15:42:03	ISE	00457244596TRLO1-1
189	34.44	EUR	15:42:03	ISE	00457244600TRLO1-1
89	34.44	EUR	15:42:03	ISE	00457244602TRLO1-1
96	34.44	EUR	15:42:03	ISE	00457244603TRLO1-1
155	34.44	EUR	15:42:03	ISE	00457244604TRLO1-1
134	34.44	EUR	15:42:04	ISE	00457244731TRLO1-1
115	34.44	EUR	15:43:00	ISE	00457245020TRLO1-1
77	34.44	EUR	15:43:00	ISE	00457245026TRLO1-1
107	34.45	EUR	15:51:02	ISE	00457251292TRLO1-1
132	34.45	EUR	15:51:02	ISE	00457251296TRLO1-1
200	34.45	EUR	15:51:02	ISE	00457251297TRLO1-1
200	34.45	EUR	15:51:02	ISE	00457251298TRLO1-1
95	34.45	EUR	15:51:02	ISE	00457251299TRLO1-1
58	34.45	EUR	15:51:02	ISE	00457251303TRLO1-1
108	34.45	EUR	15:51:04	ISE	00457251420TRLO1-1
61	34.45	EUR	15:51:04	ISE	00457251466TRLO1-1
34	34.45	EUR	15:51:05	ISE	00457251530TRLO1-1
26	34.45	EUR	15:51:05	ISE	00457251531TRLO1-1
56	34.45	EUR	15:51:05	ISE	00457251596TRLO1-1
62	34.45	EUR	15:51:05	ISE	00457251637TRLO1-1
54	34.45	EUR	15:52:00	ISE	00457251662TRLO1-1
125	34.46	EUR	15:52:00	ISE	00457251749TRLO1-1
146	34.46	EUR	15:52:01	ISE	00457251962TRLO1-1
60	34.46	EUR	15:52:01	ISE	00457251964TRLO1-1
53	34.46	EUR	15:52:04	ISE	00457252396TRLO1-1
61	34.46	EUR	15:52:04	ISE	00457252464TRLO1-1
59	34.46	EUR	15:52:05	ISE	00457252571TRLO1-1
29	34.46	EUR	15:52:05	ISE	00457252609TRLO1-1
31	34.46	EUR	15:52:05	ISE	00457252610TRLO1-1
90	34.45	EUR	15:53:00	ISE	00457252709TRLO1-1
55	34.45	EUR	15:53:00	ISE	00457252710TRLO1-1
42	34.45	EUR	15:53:00	ISE	00457252711TRLO1-1
54	34.45	EUR	15:53:00	ISE	00457252712TRLO1-1
149	34.45	EUR	15:53:04	ISE	00457253196TRLO1-1
108	34.45	EUR	15:53:04	ISE	00457253201TRLO1-1
90	34.45	EUR	15:53:04	ISE	00457253204TRLO1-1
52	34.45	EUR	15:53:04	ISE	00457253209TRLO1-1
55	34.45	EUR	15:54:00	ISE	00457253382TRLO1-1
60	34.45	EUR	15:54:00	ISE	00457253427TRLO1-1
50	34.45	EUR	15:54:00	ISE	00457253434TRLO1-1
118	34.45	EUR	15:54:03	ISE	00457254057TRLO1-1
7	34.45	EUR	15:56:00	ISE	00457255017TRLO1-1
59	34.45	EUR	15:56:00	ISE	00457255018TRLO1-1
225	34.45	EUR	15:56:00	ISE	00457255019TRLO1-1
200	34.46	EUR	15:56:05	ISE	00457255422TRLO1-1
59	34.46	EUR	15:56:05	ISE	00457255423TRLO1-1
200	34.46	EUR	15:56:05	ISE	00457255442TRLO1-1
68	34.46	EUR	15:56:05	ISE	00457255443TRLO1-1
37	34.46	EUR	15:56:05	ISE	00457255448TRLO1-1
626	34.47	EUR	15:57:03	ISE	00457255911TRLO1-1
63	34.47	EUR	15:57:03	ISE	00457255924TRLO1-1
59	34.47	EUR	15:57:04	ISE	00457255952TRLO1-1
65	34.47	EUR	15:57:04	ISE	00457255995TRLO1-1
60	34.47	EUR	15:57:05	ISE	00457256014TRLO1-1
65	34.47	EUR	15:57:05	ISE	00457256049TRLO1-1
62	34.47	EUR	15:57:05	ISE	00457256073TRLO1-1
258	34.46	EUR	15:58:00	ISE	00457256096TRLO1-1
128	34.45	EUR	15:58:01	ISE	00457256181TRLO1-1
56	34.45	EUR	15:58:02	ISE	00457256438TRLO1-1
15	34.45	EUR	15:58:04	ISE	00457256693TRLO1-1
6	34.45	EUR	15:58:04	ISE	00457256694TRLO1-1
20	34.45	EUR	15:58:04	ISE	00457256737TRLO1-1
87	34.45	EUR	15:58:04	ISE	00457256739TRLO1-1
17	34.45	EUR	15:58:04	ISE	00457256740TRLO1-1
337	34.45	EUR	15:58:04	ISE	00457256741TRLO1-1
60	34.45	EUR	15:58:04	ISE	00457256742TRLO1-1
64	34.45	EUR	15:59:00	ISE	00457256947TRLO1-1
117	34.45	EUR	15:59:01	ISE	00457257130TRLO1-1
115	34.46	EUR	15:59:03	ISE	00457257343TRLO1-1
19	34.46	EUR	15:59:03	ISE	00457257362TRLO1-1
21	34.46	EUR	15:59:03	ISE	00457257382TRLO1-1
45	34.46	EUR	15:59:03	ISE	00457257386TRLO1-1
133	34.47	EUR	15:59:04	ISE	00457257511TRLO1-1
96	34.47	EUR	15:59:04	ISE	00457257638TRLO1-1
390	34.49	EUR	16:00:01	ISE	00457258196TRLO1-1
123	34.5	EUR	16:00:02	ISE	00457258361TRLO1-1
78	34.5	EUR	16:00:02	ISE	00457258372TRLO1-1
230	34.49	EUR	16:00:02	ISE	00457258477TRLO1-1
60	34.49	EUR	16:00:02	ISE	00457258478TRLO1-1
280	34.47	EUR	16:00:04	ISE	00457258743TRLO1-1
13	34.47	EUR	16:00:05	ISE	00457258890TRLO1-1
106	34.47	EUR	16:00:05	ISE	00457258893TRLO1-1
192	34.5	EUR	16:01:01	ISE	00457259149TRLO1-1
103	34.5	EUR	16:01:01	ISE	00457259151TRLO1-1
119	34.49	EUR	16:01:02	ISE	00457259194TRLO1-1
118	34.49	EUR	16:01:03	ISE	00457259317TRLO1-1
89	34.49	EUR	16:01:03	ISE	00457259319TRLO1-1
236	34.48	EUR	16:01:05	ISE	00457259663TRLO1-1
59	34.48	EUR	16:01:05	ISE	00457259728TRLO1-1
134	34.47	EUR	16:02:01	ISE	00457260135TRLO1-1
165	34.47	EUR	16:02:01	ISE	00457260145TRLO1-1
205	34.48	EUR	16:03:01	ISE	00457260730TRLO1-1
45	34.48	EUR	16:03:01	ISE	00457260732TRLO1-1
6	34.48	EUR	16:03:01	ISE	00457260738TRLO1-1
244	34.48	EUR	16:03:01	ISE	00457260741TRLO1-1
11	34.48	EUR	16:03:01	ISE	00457260758TRLO1-1
55	34.48	EUR	16:03:01	ISE	00457260763TRLO1-1
297	34.47	EUR	16:03:01	ISE	00457260768TRLO1-1
5	34.47	EUR	16:03:01	ISE	00457260771TRLO1-1
444	34.47	EUR	16:03:05	ISE	00457261283TRLO1-1
119	34.47	EUR	16:03:05	ISE	00457261284TRLO1-1
62	34.47	EUR	16:04:01	ISE	00457261452TRLO1-1
66	34.47	EUR	16:04:02	ISE	00457261478TRLO1-1
57	34.47	EUR	16:04:02	ISE	00457261511TRLO1-1
59	34.47	EUR	16:04:02	ISE	00457261565TRLO1-1
56	34.47	EUR	16:04:03	ISE	00457261592TRLO1-1
65	34.47	EUR	16:04:03	ISE	00457261646TRLO1-1
56	34.47	EUR	16:04:04	ISE	00457261693TRLO1-1
222	34.46	EUR	16:04:04	ISE	00457261770TRLO1-1
96	34.46	EUR	16:04:04	ISE	00457261812TRLO1-1
68	34.47	EUR	16:05:00	ISE	00457262163TRLO1-1
62	34.47	EUR	16:05:01	ISE	00457262203TRLO1-1
56	34.47	EUR	16:05:01	ISE	00457262293TRLO1-1
55	34.47	EUR	16:05:02	ISE	00457262341TRLO1-1
55	34.47	EUR	16:05:02	ISE	00457262414TRLO1-1
63	34.47	EUR	16:05:03	ISE	00457262449TRLO1-1
61	34.47	EUR	16:05:03	ISE	00457262479TRLO1-1
58	34.47	EUR	16:05:03	ISE	00457262522TRLO1-1
53	34.47	EUR	16:05:04	ISE	00457262582TRLO1-1
58	34.47	EUR	16:05:05	ISE	00457262639TRLO1-1
58	34.47	EUR	16:05:05	ISE	00457262679TRLO1-1
176	34.46	EUR	16:06:00	ISE	00457262774TRLO1-1
118	34.46	EUR	16:06:00	ISE	00457262778TRLO1-1
142	34.46	EUR	16:06:02	ISE	00457263195TRLO1-1
100	34.46	EUR	16:06:02	ISE	00457263197TRLO1-1
540	34.45	EUR	16:08:00	ISE	00457264503TRLO1-1
578	34.46	EUR	16:08:02	ISE	00457264691TRLO1-1
61	34.46	EUR	16:08:02	ISE	00457264692TRLO1-1
91	34.46	EUR	16:08:03	ISE	00457264857TRLO1-1
55	34.46	EUR	16:08:03	ISE	00457264921TRLO1-1
53	34.46	EUR	16:08:04	ISE	00457264955TRLO1-1
59	34.46	EUR	16:08:04	ISE	00457264971TRLO1-1
182	34.46	EUR	16:09:00	ISE	00457265249TRLO1-1
91	34.46	EUR	16:09:00	ISE	00457265287TRLO1-1
61	34.46	EUR	16:09:02	ISE	00457265444TRLO1-1
81	34.46	EUR	16:09:02	ISE	00457265448TRLO1-1
57	34.46	EUR	16:09:02	ISE	00457265454TRLO1-1
59	34.46	EUR	16:09:03	ISE	00457265585TRLO1-1
61	34.46	EUR	16:09:03	ISE	00457265677TRLO1-1
34	34.46	EUR	16:09:04	ISE	00457265765TRLO1-1
21	34.46	EUR	16:09:04	ISE	00457265766TRLO1-1
188	34.45	EUR	16:10:00	ISE	00457265984TRLO1-1
235	34.45	EUR	16:10:00	ISE	00457266010TRLO1-1
867	34.44	EUR	16:11:00	ISE	00457266907TRLO1-1
97	34.46	EUR	16:11:02	ISE	00457267267TRLO1-1
151	34.46	EUR	16:11:02	ISE	00457267268TRLO1-1
69	34.46	EUR	16:11:02	ISE	00457267269TRLO1-1
66	34.46	EUR	16:11:05	ISE	00457267612TRLO1-1
48	34.46	EUR	16:11:05	ISE	00457267617TRLO1-1
148	34.46	EUR	16:11:05	ISE	00457267618TRLO1-1
152	34.46	EUR	16:11:05	ISE	00457267620TRLO1-1
372	34.45	EUR	16:12:03	ISE	00457268058TRLO1-1
97	34.45	EUR	16:12:03	ISE	00457268060TRLO1-1
58	34.45	EUR	16:12:04	ISE	00457268176TRLO1-1
118	34.45	EUR	16:13:00	ISE	00457268363TRLO1-1
787	34.45	EUR	16:14:00	ISE	00457269059TRLO1-1
64	34.45	EUR	16:14:00	ISE	00457269129TRLO1-1
285	34.46	EUR	16:14:02	ISE	00457269516TRLO1-1
58	34.46	EUR	16:14:02	ISE	00457269548TRLO1-1
227	34.47	EUR	16:15:00	ISE	00457269990TRLO1-1
149	34.47	EUR	16:15:00	ISE	00457269991TRLO1-1
200	34.47	EUR	16:15:01	ISE	00457270271TRLO1-1
179	34.47	EUR	16:15:02	ISE	00457270422TRLO1-1
129	34.47	EUR	16:15:02	ISE	00457270452TRLO1-1
356	34.47	EUR	16:16:01	ISE	00457271054TRLO1-1

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

END

POSCKQDNOBDDQBK

CRH — CRH News Story

REG - CRH PLC - Transaction in Own Shares

Recent news on CRH

REG - CRH PLC - Director/PDMR Shareholding

REG - CRH PLC - AGM Statement

REG - CRH PLC - Transaction in Own Shares

REG-CRH plc Transaction in Own Shares

REG-CRH plc Transaction in Own Shares