TIDMCRH

RNS Number : 6012U

CRH PLC

26 November 2019

26(th) November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25(th) November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            73,000 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR34.17 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR33.88 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR34.0549 
---------------------------------  ---------------- 
 

The purchases form part of CRH's intention to buy back ordinary shares of up to EUR350 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 52,948,115 of its ordinary shares in treasury which represents 6.27% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,442,223 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:           CRH plc 
                       ---------------------- 
 LEI                    549300MIDJNNTH068E74 
--------------------   ---------------------------------------- 
 ISIN:                  IE0001827041 
--------------------   ---------------------------------------- 
 Intermediary name:     Societe Generale 
---------------------  ---------------------------------------- 
 Intermediary code:     O2RNE8IBXP4R0TD8PU42 
---------------------  ----------------------  ---------------- 
 Time zone:             BST 
--------------------   ----------------------  ---------------- 
 Currency:              EUR 
--------------------   ---------------------------------------- 
 
   Aggregated Information 
    Trading venue             Currency          Volume Weighted   Aggregated 
                                                 Average Price      volume 
                                               ---------------- 
   Euronext Dublin               EUR                34.0549         73,000 
---------------------  ----------------------  ----------------  ----------- 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading   MatchID 
  of Shares    Share (EUR)                            Venue 
 
        224             34   EUR          08:01:00   ISE       00454738612TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88             34   EUR          08:01:00   ISE       00454738623TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        241          34.02   EUR          08:01:02   ISE       00454738755TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.04   EUR          08:01:04   ISE       00454738967TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         38          34.04   EUR          08:01:04   ISE       00454738968TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.04   EUR          08:02:03   ISE       00454739300TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.01   EUR          08:02:04   ISE       00454739333TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.01   EUR          08:02:05   ISE       00454739454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.09   EUR          08:04:00   ISE       00454740138TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.09   EUR          08:04:01   ISE       00454740196TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.09   EUR          08:04:01   ISE       00454740231TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        315          34.07   EUR          08:04:02   ISE       00454740288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.07   EUR          08:04:02   ISE       00454740289TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          34.08   EUR          08:05:01   ISE       00454740955TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        154          34.08   EUR          08:05:01   ISE       00454740956TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.08   EUR          08:05:03   ISE       00454741104TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.07   EUR          08:05:03   ISE       00454741124TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.06   EUR          08:05:04   ISE       00454741154TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          34.07   EUR          08:06:00   ISE       00454741465TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.07   EUR          08:06:00   ISE       00454741488TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.06   EUR          08:06:05   ISE       00454741779TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.05   EUR          08:07:00   ISE       00454741857TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        302          34.07   EUR          08:07:04   ISE       00454742151TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          34.07   EUR          08:08:01   ISE       00454742334TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.07   EUR          08:08:03   ISE       00454742520TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.07   EUR          08:08:03   ISE       00454742521TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.06   EUR          08:08:03   ISE       00454742531TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.04   EUR          08:08:04   ISE       00454742594TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        156          34.05   EUR          08:09:01   ISE       00454742724TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.04   EUR          08:09:02   ISE       00454742786TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.04   EUR          08:09:04   ISE       00454742890TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.03   EUR          08:10:04   ISE       00454743288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.04   EUR          08:11:02   ISE       00454743504TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.04   EUR          08:11:03   ISE       00454743558TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.05   EUR          08:11:04   ISE       00454743648TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.04   EUR          08:11:05   ISE       00454743688TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.04   EUR          08:12:00   ISE       00454743752TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.04   EUR          08:12:00   ISE       00454743762TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.05   EUR          08:12:03   ISE       00454743837TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.09   EUR          08:13:03   ISE       00454744129TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        243          34.08   EUR          08:13:05   ISE       00454744213TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.08   EUR          08:13:05   ISE       00454744214TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.07   EUR          08:14:02   ISE       00454744350TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.07   EUR          08:14:02   ISE       00454744379TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         98          34.06   EUR          08:14:04   ISE       00454744456TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        231          34.05   EUR          08:15:02   ISE       00454745445TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.04   EUR          08:15:03   ISE       00454745570TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.05   EUR          08:15:03   ISE       00454745651TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        282          34.04   EUR          08:16:05   ISE       00454747117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.04   EUR          08:16:05   ISE       00454747126TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.04   EUR          08:16:05   ISE       00454747127TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.03   EUR          08:17:03   ISE       00454747644TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          34.05   EUR          08:20:02   ISE       00454749035TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.05   EUR          08:20:02   ISE       00454749038TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        301          34.07   EUR          08:20:04   ISE       00454749144TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.07   EUR          08:20:04   ISE       00454749145TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.07   EUR          08:20:04   ISE       00454749146TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          34.07   EUR          08:20:04   ISE       00454749147TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.08   EUR          08:21:03   ISE       00454749541TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.08   EUR          08:21:03   ISE       00454749545TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.06   EUR          08:22:02   ISE       00454750062TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.05   EUR          08:22:02   ISE       00454750065TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.03   EUR          08:22:04   ISE       00454750336TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.01   EUR          08:23:01   ISE       00454750456TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.01   EUR          08:23:01   ISE       00454750558TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.98   EUR          08:23:03   ISE       00454750738TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.99   EUR          08:24:01   ISE       00454751029TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.99   EUR          08:24:01   ISE       00454751031TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.95   EUR          08:24:03   ISE       00454751272TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.94   EUR          08:25:00   ISE       00454751454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.93   EUR          08:25:01   ISE       00454751603TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          33.91   EUR          08:25:04   ISE       00454751763TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60           33.9   EUR          08:26:00   ISE       00454751968TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.89   EUR          08:26:02   ISE       00454752086TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.89   EUR          08:27:00   ISE       00454752326TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.88   EUR          08:27:00   ISE       00454752362TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         26          33.88   EUR          08:27:04   ISE       00454752562TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          33.88   EUR          08:27:04   ISE       00454752563TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        227          33.88   EUR          08:30:00   ISE       00454753357TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.88   EUR          08:30:00   ISE       00454753358TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          33.88   EUR          08:30:00   ISE       00454753360TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        339          33.93   EUR          08:32:00   ISE       00454756326TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        162          33.93   EUR          08:32:00   ISE       00454756327TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        127          33.95   EUR          08:33:01   ISE       00454756936TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          33.95   EUR          08:33:01   ISE       00454756937TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          33.95   EUR          08:33:02   ISE       00454756964TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          33.94   EUR          08:33:04   ISE       00454757194TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          33.94   EUR          08:33:04   ISE       00454757196TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         98          33.94   EUR          08:34:03   ISE       00454757636TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          33.94   EUR          08:34:04   ISE       00454757638TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        249          33.93   EUR          08:34:04   ISE       00454757683TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        271          33.93   EUR          08:35:05   ISE       00454758103TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.93   EUR          08:35:05   ISE       00454758104TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          33.93   EUR          08:35:05   ISE       00454758105TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          33.93   EUR          08:36:01   ISE       00454758233TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.93   EUR          08:37:00   ISE       00454758549TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        445          33.95   EUR          08:38:01   ISE       00454758980TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          33.95   EUR          08:38:01   ISE       00454758981TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.95   EUR          08:38:01   ISE       00454758982TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        175          33.95   EUR          08:38:02   ISE       00454759013TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.97   EUR          08:38:03   ISE       00454759148TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          33.94   EUR          08:39:01   ISE       00454759466TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.93   EUR          08:39:01   ISE       00454759469TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          33.93   EUR          08:39:04   ISE       00454759689TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.92   EUR          08:39:05   ISE       00454759864TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          33.91   EUR          08:40:02   ISE       00454760421TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        157          33.91   EUR          08:41:04   ISE       00454760788TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        293          33.97   EUR          08:42:03   ISE       00454761088TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          33.97   EUR          08:42:03   ISE       00454761089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          33.97   EUR          08:42:03   ISE       00454761090TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        396             34   EUR          08:44:00   ISE       00454761697TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167             34   EUR          08:44:00   ISE       00454761698TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        216          33.99   EUR          08:45:00   ISE       00454762125TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        153          33.99   EUR          08:45:01   ISE       00454762193TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        151          34.02   EUR          08:45:05   ISE       00454763526TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.02   EUR          08:45:05   ISE       00454763531TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60             34   EUR          08:46:01   ISE       00454763839TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          33.98   EUR          08:47:00   ISE       00454764811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          33.98   EUR          08:47:00   ISE       00454764812TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        533          33.99   EUR          08:49:05   ISE       00454766175TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.99   EUR          08:49:05   ISE       00454766176TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          33.99   EUR          08:49:05   ISE       00454766177TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          33.99   EUR          08:50:02   ISE       00454766420TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          33.97   EUR          08:50:04   ISE       00454766503TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        261          33.97   EUR          08:52:04   ISE       00454767322TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        136          33.97   EUR          08:52:04   ISE       00454767333TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.97   EUR          08:53:00   ISE       00454767467TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          33.97   EUR          08:53:04   ISE       00454767662TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          33.97   EUR          08:53:04   ISE       00454767663TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          33.97   EUR          08:53:04   ISE       00454767664TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.96   EUR          08:54:01   ISE       00454767915TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108             34   EUR          08:57:02   ISE       00454769408TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61             34   EUR          08:57:03   ISE       00454769620TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        299             34   EUR          08:59:00   ISE       00454770140TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69             34   EUR          08:59:00   ISE       00454770141TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        235          34.04   EUR          09:00:05   ISE       00454772469TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.04   EUR          09:00:05   ISE       00454772472TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.04   EUR          09:00:05   ISE       00454772568TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        136          34.04   EUR          09:00:05   ISE       00454772572TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        224          34.02   EUR          09:01:04   ISE       00454773720TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.02   EUR          09:01:04   ISE       00454773722TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        183          33.99   EUR          09:02:01   ISE       00454774470TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.01   EUR          09:03:05   ISE       00454775212TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.01   EUR          09:03:05   ISE       00454775213TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.01   EUR          09:03:05   ISE       00454775214TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          34.01   EUR          09:03:05   ISE       00454775215TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        150          34.01   EUR          09:03:05   ISE       00454775216TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        177             34   EUR          09:04:05   ISE       00454775649TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          34.01   EUR          09:07:00   ISE       00454776441TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        280          34.01   EUR          09:07:00   ISE       00454776444TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.01   EUR          09:07:00   ISE       00454776448TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.01   EUR          09:07:00   ISE       00454776451TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60             34   EUR          09:07:03   ISE       00454776704TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        198          33.99   EUR          09:08:04   ISE       00454777925TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.99   EUR          09:08:04   ISE       00454777927TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.98   EUR          09:09:00   ISE       00454778376TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        523          34.04   EUR          09:15:05   ISE       00454783791TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        488          34.04   EUR          09:15:05   ISE       00454783792TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.03   EUR          09:16:02   ISE       00454784601TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        281          34.06   EUR          09:18:03   ISE       00454786237TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          34.06   EUR          09:18:03   ISE       00454786239TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.05   EUR          09:19:00   ISE       00454786499TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        234          34.05   EUR          09:20:05   ISE       00454787362TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.05   EUR          09:20:05   ISE       00454787363TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.05   EUR          09:21:01   ISE       00454787594TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.08   EUR          09:23:05   ISE       00454788430TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.08   EUR          09:23:05   ISE       00454788438TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          34.07   EUR          09:24:05   ISE       00454788948TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.07   EUR          09:25:04   ISE       00454789186TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.07   EUR          09:25:04   ISE       00454789187TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.06   EUR          09:26:03   ISE       00454789570TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.06   EUR          09:26:03   ISE       00454789572TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        151          34.07   EUR          09:30:01   ISE       00454790906TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        352          34.07   EUR          09:30:01   ISE       00454790909TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.07   EUR          09:30:01   ISE       00454790910TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         25          34.06   EUR          09:30:05   ISE       00454792003TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          34.06   EUR          09:30:05   ISE       00454792004TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        180          34.06   EUR          09:32:04   ISE       00454793706TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          34.05   EUR          09:34:00   ISE       00454794279TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        179          34.05   EUR          09:36:00   ISE       00454795308TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        199          34.04   EUR          09:38:03   ISE       00454796172TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.04   EUR          09:39:05   ISE       00454796516TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          34.05   EUR          09:41:01   ISE       00454797030TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.05   EUR          09:42:01   ISE       00454797346TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        206          34.06   EUR          09:44:02   ISE       00454798193TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.05   EUR          09:45:00   ISE       00454798335TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141          34.05   EUR          09:46:03   ISE       00454799944TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.05   EUR          09:46:03   ISE       00454799945TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.05   EUR          09:47:00   ISE       00454800357TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          34.04   EUR          09:49:02   ISE       00454802641TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        188          34.04   EUR          09:49:02   ISE       00454802653TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        127          34.04   EUR          09:50:00   ISE       00454803300TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.06   EUR          09:50:00   ISE       00454803384TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.06   EUR          09:50:00   ISE       00454803385TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.05   EUR          09:50:05   ISE       00454803916TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.06   EUR          09:56:00   ISE       00454806275TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        549          34.08   EUR          10:02:04   ISE       00454810112TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        177          34.08   EUR          10:04:02   ISE       00454811143TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        263          34.08   EUR          10:04:02   ISE       00454811147TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        149          34.08   EUR          10:04:02   ISE       00454811217TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        208          34.08   EUR          10:06:02   ISE       00454812072TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        184          34.07   EUR          10:09:01   ISE       00454813126TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        148          34.07   EUR          10:09:01   ISE       00454813209TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.08   EUR          10:11:01   ISE       00454813743TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.08   EUR          10:11:01   ISE       00454813746TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.08   EUR          10:11:01   ISE       00454813747TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.07   EUR          10:13:01   ISE       00454814371TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.07   EUR          10:13:01   ISE       00454814373TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        597          34.06   EUR          10:20:04   ISE       00454819241TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.06   EUR          10:20:04   ISE       00454819242TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.06   EUR          10:21:00   ISE       00454819430TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          34.06   EUR          10:21:02   ISE       00454819563TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          34.06   EUR          10:24:03   ISE       00454820731TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        129          34.06   EUR          10:24:03   ISE       00454820733TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.07   EUR          10:25:04   ISE       00454821231TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        350          34.06   EUR          10:29:03   ISE       00454822501TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.07   EUR          10:32:04   ISE       00454825371TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        182          34.07   EUR          10:32:04   ISE       00454825374TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.07   EUR          10:32:04   ISE       00454825385TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         34          34.07   EUR          10:32:04   ISE       00454825386TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          34.07   EUR          10:34:05   ISE       00454826241TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359          34.07   EUR          10:38:00   ISE       00454827215TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.07   EUR          10:38:00   ISE       00454827218TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          34.07   EUR          10:38:00   ISE       00454827219TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        210          34.06   EUR          10:39:03   ISE       00454827821TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.06   EUR          10:40:01   ISE       00454828055TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          34.06   EUR          10:40:01   ISE       00454828056TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          34.06   EUR          10:43:03   ISE       00454829147TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.06   EUR          10:43:03   ISE       00454829148TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.06   EUR          10:48:04   ISE       00454832158TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.06   EUR          10:48:04   ISE       00454832159TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.06   EUR          10:49:05   ISE       00454832994TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.06   EUR          10:50:01   ISE       00454833304TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        138          34.06   EUR          10:50:03   ISE       00454833445TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        460          34.06   EUR          10:50:04   ISE       00454833499TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.06   EUR          10:50:05   ISE       00454833552TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.08   EUR          10:54:00   ISE       00454834877TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.08   EUR          10:54:00   ISE       00454834886TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.08   EUR          10:55:01   ISE       00454835216TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.08   EUR          10:55:01   ISE       00454835265TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.09   EUR          10:56:03   ISE       00454835675TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        677          34.08   EUR          10:57:03   ISE       00454836020TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.08   EUR          10:57:03   ISE       00454836021TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        232          34.08   EUR          10:57:03   ISE       00454836022TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.07   EUR          10:57:03   ISE       00454836039TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.08   EUR          11:01:01   ISE       00454837612TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.08   EUR          11:01:01   ISE       00454837615TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.08   EUR          11:01:01   ISE       00454837618TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.08   EUR          11:01:01   ISE       00454837731TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.08   EUR          11:01:01   ISE       00454837743TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.08   EUR          11:01:01   ISE       00454837750TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.08   EUR          11:01:01   ISE       00454837751TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.08   EUR          11:01:01   ISE       00454837790TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.08   EUR          11:01:01   ISE       00454837791TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.09   EUR          11:03:05   ISE       00454839620TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.09   EUR          11:03:05   ISE       00454839624TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.09   EUR          11:03:05   ISE       00454839625TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.1   EUR          11:05:02   ISE       00454840084TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.09   EUR          11:07:01   ISE       00454840669TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.09   EUR          11:07:01   ISE       00454840670TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.09   EUR          11:09:04   ISE       00454841376TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.09   EUR          11:09:04   ISE       00454841377TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.09   EUR          11:10:00   ISE       00454841459TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.09   EUR          11:12:04   ISE       00454842242TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81           34.1   EUR          11:13:01   ISE       00454842408TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71           34.1   EUR          11:13:01   ISE       00454842410TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48           34.1   EUR          11:13:01   ISE       00454842414TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        573          34.08   EUR          11:15:04   ISE       00454843927TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        256          34.08   EUR          11:15:05   ISE       00454843974TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        240          34.08   EUR          11:17:00   ISE       00454844881TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.07   EUR          11:18:04   ISE       00454845638TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.07   EUR          11:18:04   ISE       00454845667TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.07   EUR          11:19:01   ISE       00454845930TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.06   EUR          11:19:05   ISE       00454846190TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        228          34.06   EUR          11:22:02   ISE       00454846981TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.07   EUR          11:23:00   ISE       00454847213TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        382          34.09   EUR          11:30:05   ISE       00454849700TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22           34.1   EUR          11:31:01   ISE       00454849914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         15           34.1   EUR          11:32:02   ISE       00454850771TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        358          34.09   EUR          11:34:00   ISE       00454851561TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.09   EUR          11:34:00   ISE       00454851563TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          34.09   EUR          11:34:00   ISE       00454851564TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        235          34.08   EUR          11:42:05   ISE       00454854028TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        314          34.08   EUR          11:42:05   ISE       00454854029TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.08   EUR          11:42:05   ISE       00454854030TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.08   EUR          11:42:05   ISE       00454854031TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        199          34.06   EUR          11:45:05   ISE       00454855100TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.06   EUR          11:45:05   ISE       00454855160TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          34.06   EUR          11:49:04   ISE       00454857077TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.06   EUR          11:49:04   ISE       00454857078TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        205          34.06   EUR          11:54:01   ISE       00454858403TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.06   EUR          11:54:01   ISE       00454858406TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.06   EUR          12:00:02   ISE       00454860375TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.06   EUR          12:02:03   ISE       00454862196TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          34.06   EUR          12:02:03   ISE       00454862239TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        328          34.06   EUR          12:03:01   ISE       00454862622TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130          34.07   EUR          12:03:05   ISE       00454863014TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.01   EUR          12:04:05   ISE       00454863287TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.01   EUR          12:05:02   ISE       00454863528TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        136          34.02   EUR          12:06:00   ISE       00454863759TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359          34.01   EUR          12:08:02   ISE       00454864374TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.01   EUR          12:08:02   ISE       00454864375TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.01   EUR          12:08:02   ISE       00454864377TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60             34   EUR          12:08:04   ISE       00454864455TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          33.98   EUR          12:09:00   ISE       00454864531TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        173          33.99   EUR          12:11:02   ISE       00454865143TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        254          34.01   EUR          12:16:03   ISE       00454867096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.01   EUR          12:16:05   ISE       00454867265TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.02   EUR          12:18:05   ISE       00454868092TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          34.02   EUR          12:18:05   ISE       00454868093TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164          34.02   EUR          12:18:05   ISE       00454868095TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        523          34.01   EUR          12:18:05   ISE       00454868096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.01   EUR          12:18:05   ISE       00454868110TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108             34   EUR          12:20:04   ISE       00454869149TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.02   EUR          12:26:03   ISE       00454870720TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.02   EUR          12:27:03   ISE       00454870881TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.05   EUR          12:31:03   ISE       00454872722TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.05   EUR          12:31:03   ISE       00454872724TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        149          34.05   EUR          12:31:03   ISE       00454872735TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.05   EUR          12:31:03   ISE       00454872750TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.05   EUR          12:32:03   ISE       00454873271TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.05   EUR          12:32:03   ISE       00454873272TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.05   EUR          12:32:04   ISE       00454873378TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.05   EUR          12:33:03   ISE       00454873764TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        583          34.04   EUR          12:33:03   ISE       00454873780TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.03   EUR          12:34:02   ISE       00454874110TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          34.03   EUR          12:37:00   ISE       00454875038TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.03   EUR          12:37:00   ISE       00454875051TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.01   EUR          12:37:05   ISE       00454875210TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58             34   EUR          12:38:02   ISE       00454875337TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          33.99   EUR          12:40:01   ISE       00454875820TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          33.99   EUR          12:43:02   ISE       00454877044TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          33.99   EUR          12:43:02   ISE       00454877045TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        144          33.99   EUR          12:43:02   ISE       00454877046TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          33.99   EUR          12:44:04   ISE       00454877491TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.01   EUR          12:52:02   ISE       00454880791TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.01   EUR          12:52:02   ISE       00454880792TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.01   EUR          12:52:02   ISE       00454880793TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.01   EUR          12:53:04   ISE       00454881285TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.01   EUR          12:54:02   ISE       00454881521TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.02   EUR          12:55:03   ISE       00454881804TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          34.02   EUR          12:56:01   ISE       00454881944TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.02   EUR          12:56:01   ISE       00454881949TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.02   EUR          12:56:01   ISE       00454881955TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          34.02   EUR          12:56:01   ISE       00454881959TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.02   EUR          12:56:01   ISE       00454881962TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          34.02   EUR          12:57:05   ISE       00454882510TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          34.02   EUR          12:59:00   ISE       00454882826TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.02   EUR          12:59:05   ISE       00454883033TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.02   EUR          13:00:05   ISE       00454884012TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.02   EUR          13:00:05   ISE       00454884033TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.02   EUR          13:02:01   ISE       00454885109TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.02   EUR          13:02:03   ISE       00454885207TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.02   EUR          13:02:04   ISE       00454885348TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         47          34.02   EUR          13:02:04   ISE       00454885356TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        650          34.02   EUR          13:05:05   ISE       00454886524TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.02   EUR          13:05:05   ISE       00454886525TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.02   EUR          13:05:05   ISE       00454886526TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          34.01   EUR          13:07:05   ISE       00454887156TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.01   EUR          13:07:05   ISE       00454887160TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.01   EUR          13:07:05   ISE       00454887161TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.04   EUR          13:09:05   ISE       00454888111TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        161          34.04   EUR          13:09:05   ISE       00454888113TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.04   EUR          13:10:01   ISE       00454888698TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.06   EUR          13:13:04   ISE       00454889666TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        201          34.07   EUR          13:14:01   ISE       00454889855TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.07   EUR          13:14:01   ISE       00454889856TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.08   EUR          13:22:01   ISE       00454893380TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.08   EUR          13:22:01   ISE       00454893381TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.08   EUR          13:22:02   ISE       00454893434TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.08   EUR          13:22:02   ISE       00454893435TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.08   EUR          13:22:03   ISE       00454893503TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.08   EUR          13:22:03   ISE       00454893504TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.08   EUR          13:22:03   ISE       00454893505TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.08   EUR          13:23:03   ISE       00454893710TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.08   EUR          13:25:00   ISE       00454894162TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.07   EUR          13:25:05   ISE       00454894396TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.12   EUR          13:29:02   ISE       00454895514TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         28          34.12   EUR          13:29:02   ISE       00454895516TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.12   EUR          13:29:02   ISE       00454895518TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.12   EUR          13:30:01   ISE       00454895930TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.12   EUR          13:30:01   ISE       00454895932TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.12   EUR          13:30:01   ISE       00454895935TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.12   EUR          13:30:01   ISE       00454896035TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          34.12   EUR          13:30:01   ISE       00454896079TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.12   EUR          13:30:01   ISE       00454896118TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.12   EUR          13:30:01   ISE       00454896139TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.12   EUR          13:30:01   ISE       00454896152TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        285          34.11   EUR          13:30:05   ISE       00454896519TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.11   EUR          13:32:05   ISE       00454897865TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.11   EUR          13:32:05   ISE       00454897868TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        166          34.11   EUR          13:32:05   ISE       00454897872TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          34.11   EUR          13:32:05   ISE       00454897874TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        388          34.11   EUR          13:36:00   ISE       00454900044TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.11   EUR          13:36:00   ISE       00454900045TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.11   EUR          13:36:04   ISE       00454900358TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.11   EUR          13:40:04   ISE       00454902599TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          34.11   EUR          13:41:00   ISE       00454902695TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.11   EUR          13:42:04   ISE       00454903476TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.11   EUR          13:42:04   ISE       00454903565TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.11   EUR          13:43:00   ISE       00454903653TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.11   EUR          13:43:00   ISE       00454903654TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.11   EUR          13:43:00   ISE       00454903706TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.11   EUR          13:43:00   ISE       00454903708TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.11   EUR          13:43:03   ISE       00454903773TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.11   EUR          13:43:03   ISE       00454903792TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        186          34.13   EUR          13:47:05   ISE       00454906496TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        231          34.13   EUR          13:47:05   ISE       00454906497TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        147          34.12   EUR          13:49:00   ISE       00454907077TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          34.11   EUR          13:50:05   ISE       00454907999TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.12   EUR          13:52:00   ISE       00454908456TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.13   EUR          13:55:02   ISE       00454909951TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.13   EUR          13:55:03   ISE       00454910143TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.13   EUR          13:57:00   ISE       00454910911TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.13   EUR          13:57:00   ISE       00454910915TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.13   EUR          13:57:00   ISE       00454910916TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.13   EUR          13:58:04   ISE       00454911494TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.13   EUR          13:59:01   ISE       00454911706TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.13   EUR          13:59:01   ISE       00454911726TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.13   EUR          13:59:04   ISE       00454912000TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        246          34.12   EUR          14:01:01   ISE       00454913419TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        155          34.12   EUR          14:01:01   ISE       00454913426TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.13   EUR          14:02:03   ISE       00454914080TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.12   EUR          14:02:04   ISE       00454914178TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        204          34.11   EUR          14:04:04   ISE       00454915281TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        205           34.1   EUR          14:07:05   ISE       00454916699TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130           34.1   EUR          14:07:05   ISE       00454916700TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.09   EUR          14:08:04   ISE       00454917000TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.09   EUR          14:09:02   ISE       00454917259TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.09   EUR          14:09:03   ISE       00454917381TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.08   EUR          14:10:01   ISE       00454917761TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        197          34.08   EUR          14:12:03   ISE       00454918603TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.06   EUR          14:13:00   ISE       00454918776TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.05   EUR          14:13:05   ISE       00454919126TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.05   EUR          14:15:02   ISE       00454919798TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.05   EUR          14:15:02   ISE       00454919801TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.04   EUR          14:16:04   ISE       00454920885TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.04   EUR          14:18:01   ISE       00454921804TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        230          34.05   EUR          14:20:01   ISE       00454922980TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        186          34.05   EUR          14:22:02   ISE       00454923868TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        182          34.06   EUR          14:26:05   ISE       00454925950TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.06   EUR          14:27:00   ISE       00454925995TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.06   EUR          14:27:03   ISE       00454926182TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          34.06   EUR          14:27:03   ISE       00454926186TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.06   EUR          14:28:00   ISE       00454926484TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.06   EUR          14:28:00   ISE       00454926489TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.06   EUR          14:29:01   ISE       00454926946TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.06   EUR          14:29:04   ISE       00454927179TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        342          34.05   EUR          14:29:05   ISE       00454927311TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.04   EUR          14:30:01   ISE       00454927786TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.04   EUR          14:30:02   ISE       00454927958TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        193          34.04   EUR          14:31:03   ISE       00454929427TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        174          34.04   EUR          14:31:04   ISE       00454929686TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.04   EUR          14:31:04   ISE       00454929691TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.03   EUR          14:32:00   ISE       00454929916TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.02   EUR          14:32:01   ISE       00454930231TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.01   EUR          14:32:03   ISE       00454930562TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.03   EUR          14:33:01   ISE       00454931056TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.03   EUR          14:33:01   ISE       00454931074TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.03   EUR          14:33:01   ISE       00454931083TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.04   EUR          14:33:02   ISE       00454931259TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.05   EUR          14:33:05   ISE       00454931560TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.06   EUR          14:34:02   ISE       00454931943TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.06   EUR          14:34:02   ISE       00454931980TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.06   EUR          14:34:03   ISE       00454932073TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.06   EUR          14:34:03   ISE       00454932074TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.06   EUR          14:34:04   ISE       00454932151TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.05   EUR          14:34:04   ISE       00454932293TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.04   EUR          14:34:05   ISE       00454932313TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.04   EUR          14:35:04   ISE       00454932801TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.04   EUR          14:35:04   ISE       00454932862TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        169          34.04   EUR          14:36:01   ISE       00454933101TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.04   EUR          14:36:01   ISE       00454933105TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        210          34.03   EUR          14:37:00   ISE       00454933762TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.01   EUR          14:37:02   ISE       00454934123TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.03   EUR          14:38:01   ISE       00454934935TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.03   EUR          14:38:01   ISE       00454934946TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.06   EUR          14:40:01   ISE       00454936289TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.06   EUR          14:40:01   ISE       00454936296TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.06   EUR          14:40:02   ISE       00454936354TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.06   EUR          14:40:03   ISE       00454936553TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        396          34.05   EUR          14:40:05   ISE       00454936673TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.05   EUR          14:40:05   ISE       00454936674TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.05   EUR          14:40:05   ISE       00454936675TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.05   EUR          14:41:03   ISE       00454937066TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        254          34.04   EUR          14:42:03   ISE       00454937689TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.03   EUR          14:44:00   ISE       00454938376TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.03   EUR          14:44:01   ISE       00454938501TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        221          34.02   EUR          14:44:04   ISE       00454938708TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.02   EUR          14:44:04   ISE       00454938709TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        323          34.02   EUR          14:46:02   ISE       00454940355TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141          34.02   EUR          14:46:02   ISE       00454940356TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.01   EUR          14:46:04   ISE       00454940625TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.02   EUR          14:47:03   ISE       00454941306TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        163          34.02   EUR          14:48:03   ISE       00454942066TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.03   EUR          14:49:03   ISE       00454942828TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.03   EUR          14:49:03   ISE       00454942919TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        163          34.03   EUR          14:49:03   ISE       00454942930TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.03   EUR          14:49:03   ISE       00454942940TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.03   EUR          14:49:03   ISE       00454942943TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.03   EUR          14:49:03   ISE       00454942961TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.03   EUR          14:49:03   ISE       00454942962TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          34.03   EUR          14:49:04   ISE       00454943041TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.06   EUR          14:51:01   ISE       00454944213TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.06   EUR          14:51:01   ISE       00454944255TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         41          34.06   EUR          14:51:01   ISE       00454944256TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.06   EUR          14:51:03   ISE       00454944591TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        171          34.06   EUR          14:51:04   ISE       00454944726TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.04   EUR          14:52:00   ISE       00454945069TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          34.06   EUR          14:53:04   ISE       00454945955TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.06   EUR          14:54:01   ISE       00454946370TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.07   EUR          14:54:05   ISE       00454946908TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.07   EUR          14:54:05   ISE       00454946916TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.07   EUR          14:54:05   ISE       00454946926TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.07   EUR          14:55:03   ISE       00454947532TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.07   EUR          14:55:03   ISE       00454947533TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.06   EUR          14:55:03   ISE       00454947562TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.06   EUR          14:55:05   ISE       00454947841TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.06   EUR          14:56:01   ISE       00454948035TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.06   EUR          14:56:01   ISE       00454948040TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.06   EUR          14:56:02   ISE       00454948149TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         47          34.06   EUR          14:56:02   ISE       00454948150TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.06   EUR          14:56:02   ISE       00454948151TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.05   EUR          14:57:00   ISE       00454948504TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        286          34.05   EUR          14:57:05   ISE       00454949117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.05   EUR          14:57:05   ISE       00454949118TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        152          34.05   EUR          14:57:05   ISE       00454949119TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164          34.07   EUR          15:00:00   ISE       00454950769TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.06   EUR          15:00:01   ISE       00454950897TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.06   EUR          15:00:01   ISE       00454950944TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.06   EUR          15:00:01   ISE       00454950981TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          34.07   EUR          15:01:01   ISE       00454952230TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         41          34.07   EUR          15:01:01   ISE       00454952253TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          34.07   EUR          15:01:01   ISE       00454952254TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.07   EUR          15:01:01   ISE       00454952255TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.07   EUR          15:01:01   ISE       00454952257TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.07   EUR          15:01:01   ISE       00454952284TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.07   EUR          15:01:04   ISE       00454952752TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.06   EUR          15:02:01   ISE       00454953204TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        219          34.06   EUR          15:02:01   ISE       00454953208TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         34          34.06   EUR          15:02:01   ISE       00454953209TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          34.06   EUR          15:02:01   ISE       00454953221TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        146          34.09   EUR          15:04:04   ISE       00454955228TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          34.09   EUR          15:04:04   ISE       00454955229TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.09   EUR          15:04:04   ISE       00454955233TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.09   EUR          15:04:04   ISE       00454955248TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.09   EUR          15:04:04   ISE       00454955259TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250           34.1   EUR          15:05:04   ISE       00454956113TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200           34.1   EUR          15:05:04   ISE       00454956114TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75           34.1   EUR          15:05:04   ISE       00454956126TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82           34.1   EUR          15:07:00   ISE       00454956931TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        144           34.1   EUR          15:07:00   ISE       00454956934TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.09   EUR          15:07:00   ISE       00454957008TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         47          34.09   EUR          15:08:01   ISE       00454957669TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130          34.09   EUR          15:08:03   ISE       00454957813TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        135          34.09   EUR          15:08:03   ISE       00454957828TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          34.12   EUR          15:09:05   ISE       00454958608TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          34.12   EUR          15:09:05   ISE       00454958609TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          34.11   EUR          15:11:00   ISE       00454959247TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        314          34.12   EUR          15:13:02   ISE       00454960770TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          34.13   EUR          15:15:00   ISE       00454961791TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        247          34.13   EUR          15:15:00   ISE       00454961793TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.13   EUR          15:15:01   ISE       00454962024TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.13   EUR          15:17:02   ISE       00454964303TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        150          34.12   EUR          15:17:03   ISE       00454964454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.12   EUR          15:18:05   ISE       00454965626TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.11   EUR          15:19:00   ISE       00454965797TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.11   EUR          15:19:00   ISE       00454965818TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.13   EUR          15:21:03   ISE       00454968424TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        125          34.13   EUR          15:21:03   ISE       00454968430TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.13   EUR          15:22:04   ISE       00454969252TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.13   EUR          15:22:04   ISE       00454969254TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.14   EUR          15:24:04   ISE       00454970598TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.14   EUR          15:25:00   ISE       00454970833TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          34.13   EUR          15:25:00   ISE       00454970834TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.14   EUR          15:26:00   ISE       00454971587TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.14   EUR          15:26:02   ISE       00454971864TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.14   EUR          15:26:03   ISE       00454971930TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.14   EUR          15:26:03   ISE       00454971931TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.16   EUR          15:27:05   ISE       00454972866TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          34.16   EUR          15:28:01   ISE       00454973087TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.16   EUR          15:28:01   ISE       00454973089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.15   EUR          15:28:03   ISE       00454973285TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.15   EUR          15:28:03   ISE       00454973286TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.16   EUR          15:29:00   ISE       00454973664TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         26          34.16   EUR          15:29:00   ISE       00454973665TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          34.17   EUR          15:29:05   ISE       00454974443TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.17   EUR          15:30:00   ISE       00454974571TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.16   EUR          15:30:01   ISE       00454974646TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.14   EUR          15:31:02   ISE       00454975811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.13   EUR          15:31:03   ISE       00454975914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.13   EUR          15:32:05   ISE       00454976929TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.13   EUR          15:33:02   ISE       00454977214TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.13   EUR          15:33:03   ISE       00454977258TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.12   EUR          15:34:01   ISE       00454977727TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.11   EUR          15:35:00   ISE       00454978188TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114           34.1   EUR          15:35:05   ISE       00454978822TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.14   EUR          15:37:04   ISE       00454979983TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.13   EUR          15:37:04   ISE       00454979988TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.14   EUR          15:39:02   ISE       00454980883TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.14   EUR          15:39:05   ISE       00454981083TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.14   EUR          15:40:02   ISE       00454981317TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.15   EUR          15:40:04   ISE       00454981527TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.15   EUR          15:40:04   ISE       00454981528TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          34.15   EUR          15:41:03   ISE       00454981882TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.15   EUR          15:41:03   ISE       00454981883TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.14   EUR          15:42:00   ISE       00454982354TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.14   EUR          15:42:00   ISE       00454982355TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.15   EUR          15:43:00   ISE       00454982831TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.15   EUR          15:43:00   ISE       00454982832TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.15   EUR          15:43:00   ISE       00454982833TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          15:44:00   ISE       00454983409TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          15:44:01   ISE       00454983463TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.17   EUR          15:45:01   ISE       00454984078TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141          34.16   EUR          15:45:03   ISE       00454984495TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.15   EUR          15:45:04   ISE       00454984596TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.14   EUR          15:47:00   ISE       00454985771TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.14   EUR          15:47:00   ISE       00454985772TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.14   EUR          15:48:01   ISE       00454986706TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          15:48:04   ISE       00454987097TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          34.14   EUR          15:49:00   ISE       00454987237TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.15   EUR          15:49:05   ISE       00454987857TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          34.14   EUR          15:50:03   ISE       00454988651TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.14   EUR          15:50:03   ISE       00454988656TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.13   EUR          15:51:03   ISE       00454989511TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.13   EUR          15:52:01   ISE       00454989960TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          34.16   EUR          15:55:01   ISE       00454991719TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         35          34.16   EUR          15:55:01   ISE       00454991725TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.16   EUR          15:55:01   ISE       00454991726TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.15   EUR          15:55:04   ISE       00454991930TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          15:56:05   ISE       00454992611TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.14   EUR          15:57:01   ISE       00454992735TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.14   EUR          15:57:01   ISE       00454992736TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.14   EUR          15:58:03   ISE       00454993454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.14   EUR          15:59:00   ISE       00454993661TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        184          34.14   EUR          15:59:04   ISE       00454994430TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.13   EUR          16:00:02   ISE       00454995206TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.13   EUR          16:00:02   ISE       00454995207TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.15   EUR          16:01:04   ISE       00454996517TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.15   EUR          16:01:04   ISE       00454996519TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          16:02:00   ISE       00454996840TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.14   EUR          16:02:02   ISE       00454997160TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          16:02:05   ISE       00454997567TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.15   EUR          16:03:01   ISE       00454997853TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.15   EUR          16:03:03   ISE       00454998074TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         43          34.15   EUR          16:03:03   ISE       00454998076TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.15   EUR          16:03:05   ISE       00454998340TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.15   EUR          16:04:03   ISE       00454998756TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         20          34.15   EUR          16:04:03   ISE       00454998759TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.14   EUR          16:04:04   ISE       00454998924TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.13   EUR          16:05:01   ISE       00454999188TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.12   EUR          16:05:03   ISE       00454999477TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.12   EUR          16:06:01   ISE       00454999962TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.11   EUR          16:06:04   ISE       00455000237TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.14   EUR          16:07:03   ISE       00455000784TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.14   EUR          16:08:00   ISE       00455001063TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.14   EUR          16:08:03   ISE       00455001407TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.14   EUR          16:09:00   ISE       00455001663TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.13   EUR          16:09:02   ISE       00455001836TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.13   EUR          16:10:00   ISE       00455002410TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.12   EUR          16:10:04   ISE       00455002799TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.12   EUR          16:11:01   ISE       00455003237TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.12   EUR          16:11:02   ISE       00455003329TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.11   EUR          16:11:03   ISE       00455003402TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.11   EUR          16:11:04   ISE       00455003521TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.11   EUR          16:11:04   ISE       00455003586TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.11   EUR          16:11:05   ISE       00455003658TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.11   EUR          16:12:00   ISE       00455003758TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.11   EUR          16:12:01   ISE       00455003867TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.11   EUR          16:12:02   ISE       00455004011TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.11   EUR          16:12:02   ISE       00455004105TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.09   EUR          16:12:04   ISE       00455004413TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         25          34.09   EUR          16:12:05   ISE       00455004495TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3           34.1   EUR          16:13:03   ISE       00455004966TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        290           34.1   EUR          16:13:03   ISE       00455004967TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          34.12   EUR          16:14:04   ISE       00455005810TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        151          34.12   EUR          16:14:04   ISE       00455005811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.12   EUR          16:14:05   ISE       00455005887TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.12   EUR          16:14:05   ISE       00455005912TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.11   EUR          16:15:03   ISE       00455006810TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
 

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

POSCKPDNOBDDBDB

(END) Dow Jones Newswires

November 26, 2019 02:00 ET (07:00 GMT)

Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Crh