CRH PLC Transaction in Own Shares

Data : 06/12/2019 @ 08:00
Fonte : UK Regulatory (RNS & others)
Titolo : Crh Plc (CRH)
Quotazione : 2956.0  61.0 (2.11%) @ 17:35
Quotazione Crh Grafico

CRH PLC Transaction in Own Shares

Grafico Azioni Crh (LSE:CRH)
Storico

2 Mesi : Da Nov 2019 a Gen 2020

Clicca qui per i Grafici di Crh

TIDMCRH

RNS Number : 8963V

CRH PLC

06 December 2019

6(th) December 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5(th) December 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            113,000 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR34.74 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR34.46 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR34.6099 
---------------------------------  ---------------- 
 

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 53,582,823 of its ordinary shares in treasury which represents 6.35% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 789,807,515 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:           CRH plc 
                       ---------------------- 
 LEI                    549300MIDJNNTH068E74 
--------------------   ---------------------------------------- 
 ISIN:                  IE0001827041 
--------------------   ---------------------------------------- 
 Intermediary name:     Societe Generale 
---------------------  ---------------------------------------- 
 Intermediary code:     O2RNE8IBXP4R0TD8PU42 
---------------------  ----------------------  ---------------- 
 Time zone:             BST 
--------------------   ----------------------  ---------------- 
 Currency:              EUR 
--------------------   ---------------------------------------- 
 
   Aggregated Information 
    Trading venue             Currency          Volume Weighted   Aggregated 
                                                 Average Price      volume 
                                               ---------------- 
   Euronext Dublin               EUR                34.6099        113,000 
---------------------  ----------------------  ----------------  ----------- 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading   MatchID 
  of Shares    Share (EUR)                            Venue 
        162          34.54   EUR          08:00:04   ISE       00457310819TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.54   EUR          08:00:04   ISE       00457310838TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.52   EUR          08:01:04   ISE       00457311165TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         53           34.5   EUR          08:02:00   ISE       00457311250TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.54   EUR          08:02:03   ISE       00457311384TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.54   EUR          08:02:03   ISE       00457311385TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.54   EUR          08:02:03   ISE       00457311386TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.54   EUR          08:02:04   ISE       00457311409TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.55   EUR          08:02:04   ISE       00457311422TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.55   EUR          08:02:05   ISE       00457311520TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.55   EUR          08:03:00   ISE       00457311556TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        204          34.54   EUR          08:03:00   ISE       00457311568TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.55   EUR          08:03:02   ISE       00457311712TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.55   EUR          08:03:02   ISE       00457311713TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.54   EUR          08:03:03   ISE       00457311788TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        204          34.59   EUR          08:03:05   ISE       00457311937TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.62   EUR          08:05:02   ISE       00457312455TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.62   EUR          08:05:02   ISE       00457312525TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.59   EUR          08:05:03   ISE       00457312546TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         89           34.6   EUR          08:05:03   ISE       00457312547TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.62   EUR          08:05:05   ISE       00457312727TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        372          34.61   EUR          08:06:00   ISE       00457312777TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.61   EUR          08:06:00   ISE       00457312778TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.61   EUR          08:06:00   ISE       00457312779TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.61   EUR          08:06:00   ISE       00457312780TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         30          34.61   EUR          08:06:00   ISE       00457312781TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.61   EUR          08:06:00   ISE       00457312782TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.61   EUR          08:06:00   ISE       00457312783TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.58   EUR          08:06:03   ISE       00457312947TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.58   EUR          08:06:03   ISE       00457312969TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.61   EUR          08:07:02   ISE       00457313273TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        168           34.6   EUR          08:07:03   ISE       00457313328TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          34.61   EUR          08:07:03   ISE       00457313329TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        108           34.6   EUR          08:07:04   ISE       00457313345TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         30          34.64   EUR          08:08:00   ISE       00457313498TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.64   EUR          08:08:00   ISE       00457313499TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.65   EUR          08:08:02   ISE       00457313630TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        218          34.65   EUR          08:08:02   ISE       00457313631TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.63   EUR          08:08:04   ISE       00457313745TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.68   EUR          08:09:04   ISE       00457314070TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        192          34.67   EUR          08:10:00   ISE       00457314139TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.67   EUR          08:10:00   ISE       00457314140TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          34.65   EUR          08:10:04   ISE       00457314336TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        185          34.64   EUR          08:11:02   ISE       00457314535TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.64   EUR          08:12:01   ISE       00457314788TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        421          34.68   EUR          08:14:00   ISE       00457315347TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.67   EUR          08:14:02   ISE       00457315455TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.67   EUR          08:15:01   ISE       00457315842TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        242          34.66   EUR          08:17:01   ISE       00457317052TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.69   EUR          08:18:01   ISE       00457317489TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.72   EUR          08:19:00   ISE       00457317876TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        273          34.72   EUR          08:19:00   ISE       00457317877TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.72   EUR          08:20:03   ISE       00457318419TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.72   EUR          08:20:03   ISE       00457318420TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        144           34.7   EUR          08:22:01   ISE       00457318857TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.69   EUR          08:22:03   ISE       00457318979TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.67   EUR          08:23:01   ISE       00457319128TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.66   EUR          08:23:04   ISE       00457319379TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.64   EUR          08:24:01   ISE       00457319670TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.61   EUR          08:25:02   ISE       00457320043TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.59   EUR          08:27:04   ISE       00457320629TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.63   EUR          08:29:03   ISE       00457321126TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        171          34.62   EUR          08:29:04   ISE       00457321159TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.61   EUR          08:30:03   ISE       00457321518TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        128           34.6   EUR          08:30:05   ISE       00457321763TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         79           34.6   EUR          08:31:01   ISE       00457321976TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200           34.6   EUR          08:31:05   ISE       00457322243TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        340          34.59   EUR          08:32:04   ISE       00457322559TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.59   EUR          08:32:04   ISE       00457322560TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.59   EUR          08:32:04   ISE       00457322562TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        348          34.63   EUR          08:34:03   ISE       00457323151TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.63   EUR          08:34:03   ISE       00457323155TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        177          34.63   EUR          08:34:03   ISE       00457323159TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        187          34.63   EUR          08:34:03   ISE       00457323161TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          34.62   EUR          08:34:04   ISE       00457323228TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         26          34.62   EUR          08:34:04   ISE       00457323230TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.67   EUR          08:36:04   ISE       00457323766TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        198          34.67   EUR          08:36:05   ISE       00457323821TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        198          34.67   EUR          08:36:05   ISE       00457323823TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.67   EUR          08:36:05   ISE       00457323824TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        147          34.67   EUR          08:36:05   ISE       00457323825TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        294          34.66   EUR          08:36:05   ISE       00457323831TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.73   EUR          08:40:04   ISE       00457324946TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        165          34.73   EUR          08:40:04   ISE       00457324947TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.73   EUR          08:41:00   ISE       00457325012TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.73   EUR          08:41:00   ISE       00457325018TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        316          34.73   EUR          08:41:03   ISE       00457325145TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.73   EUR          08:41:03   ISE       00457325146TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        211          34.73   EUR          08:41:03   ISE       00457325147TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          34.73   EUR          08:41:03   ISE       00457325148TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        463          34.72   EUR          08:41:04   ISE       00457325196TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        152          34.72   EUR          08:41:04   ISE       00457325197TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        173          34.72   EUR          08:43:00   ISE       00457325576TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        183          34.72   EUR          08:43:00   ISE       00457325578TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        185           34.7   EUR          08:44:01   ISE       00457325954TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64           34.7   EUR          08:44:01   ISE       00457325956TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.68   EUR          08:44:04   ISE       00457326038TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        223          34.67   EUR          08:45:03   ISE       00457326422TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.64   EUR          08:46:00   ISE       00457326744TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         43          34.64   EUR          08:46:04   ISE       00457326988TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.64   EUR          08:46:04   ISE       00457326991TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.64   EUR          08:46:04   ISE       00457326992TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        461          34.72   EUR          08:49:03   ISE       00457328036TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        143          34.72   EUR          08:49:03   ISE       00457328037TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.72   EUR          08:49:03   ISE       00457328038TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.72   EUR          08:49:03   ISE       00457328039TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        519          34.74   EUR          08:53:02   ISE       00457329048TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.74   EUR          08:53:02   ISE       00457329049TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         26          34.74   EUR          08:53:02   ISE       00457329050TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        597          34.71   EUR          08:58:04   ISE       00457330381TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.71   EUR          08:58:04   ISE       00457330382TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.71   EUR          08:58:04   ISE       00457330383TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         38          34.71   EUR          08:58:04   ISE       00457330384TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.71   EUR          08:58:04   ISE       00457330385TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        246          34.72   EUR          09:02:02   ISE       00457331897TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        425          34.72   EUR          09:02:02   ISE       00457331900TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.72   EUR          09:02:02   ISE       00457331905TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.72   EUR          09:05:02   ISE       00457333896TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        196          34.72   EUR          09:05:02   ISE       00457333900TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.72   EUR          09:05:02   ISE       00457333908TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.72   EUR          09:05:04   ISE       00457334030TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.72   EUR          09:05:04   ISE       00457334032TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        220          34.72   EUR          09:05:04   ISE       00457334037TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          34.72   EUR          09:06:00   ISE       00457334202TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        125           34.7   EUR          09:06:03   ISE       00457334397TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        270          34.68   EUR          09:07:04   ISE       00457334750TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.68   EUR          09:07:04   ISE       00457334751TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.66   EUR          09:10:04   ISE       00457335727TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        489          34.66   EUR          09:10:04   ISE       00457335729TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.66   EUR          09:10:04   ISE       00457335732TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.66   EUR          09:10:04   ISE       00457335733TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.65   EUR          09:11:01   ISE       00457336117TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.64   EUR          09:12:01   ISE       00457336594TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.64   EUR          09:12:01   ISE       00457336595TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          34.62   EUR          09:12:02   ISE       00457336619TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.62   EUR          09:12:02   ISE       00457336620TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        259          34.62   EUR          09:12:02   ISE       00457336622TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        326          34.62   EUR          09:12:02   ISE       00457336623TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.62   EUR          09:15:05   ISE       00457337692TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.62   EUR          09:15:05   ISE       00457337693TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        323          34.62   EUR          09:15:05   ISE       00457337726TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        547          34.62   EUR          09:15:05   ISE       00457337734TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        547          34.62   EUR          09:15:05   ISE       00457337739TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.62   EUR          09:15:05   ISE       00457337742TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        171          34.62   EUR          09:15:05   ISE       00457337745TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.62   EUR          09:15:05   ISE       00457337749TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.62   EUR          09:15:05   ISE       00457337752TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        421          34.62   EUR          09:15:05   ISE       00457337755TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        392          34.62   EUR          09:15:05   ISE       00457337759TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        160          34.61   EUR          09:28:01   ISE       00457341539TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.61   EUR          09:28:03   ISE       00457341643TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.61   EUR          09:28:05   ISE       00457341712TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.61   EUR          09:28:05   ISE       00457341713TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.61   EUR          09:29:00   ISE       00457341728TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.61   EUR          09:29:01   ISE       00457341810TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.61   EUR          09:29:01   ISE       00457341811TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.61   EUR          09:31:02   ISE       00457342771TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        470          34.61   EUR          09:31:02   ISE       00457342774TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.61   EUR          09:31:02   ISE       00457342776TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          34.61   EUR          09:31:02   ISE       00457342777TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.62   EUR          09:35:00   ISE       00457343969TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.62   EUR          09:36:02   ISE       00457344345TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        176          34.62   EUR          09:36:02   ISE       00457344349TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        532          34.61   EUR          09:36:03   ISE       00457344372TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        333          34.61   EUR          09:36:03   ISE       00457344374TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.58   EUR          09:37:02   ISE       00457344568TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        103          34.58   EUR          09:37:05   ISE       00457344674TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.58   EUR          09:38:05   ISE       00457344986TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.58   EUR          09:38:05   ISE       00457344987TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          34.58   EUR          09:40:04   ISE       00457345426TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.58   EUR          09:40:04   ISE       00457345427TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.58   EUR          09:40:04   ISE       00457345430TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.55   EUR          09:41:00   ISE       00457345544TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        434          34.53   EUR          09:41:01   ISE       00457345581TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        143          34.53   EUR          09:41:01   ISE       00457345592TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        161          34.53   EUR          09:41:01   ISE       00457345593TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.53   EUR          09:41:01   ISE       00457345596TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        560          34.53   EUR          09:41:01   ISE       00457345597TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        577          34.53   EUR          09:41:01   ISE       00457345598TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.53   EUR          09:41:01   ISE       00457345599TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        518          34.53   EUR          09:41:01   ISE       00457345600TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.53   EUR          09:41:02   ISE       00457345627TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          34.53   EUR          09:41:02   ISE       00457345630TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        249          34.53   EUR          09:41:02   ISE       00457345652TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        267          34.57   EUR          09:41:05   ISE       00457345793TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        149          34.57   EUR          09:41:05   ISE       00457345799TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.57   EUR          09:41:05   ISE       00457345800TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          34.56   EUR          09:42:04   ISE       00457346056TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.56   EUR          09:42:04   ISE       00457346058TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.57   EUR          09:44:05   ISE       00457346684TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.57   EUR          09:45:02   ISE       00457346975TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.57   EUR          09:45:04   ISE       00457347175TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.57   EUR          09:45:04   ISE       00457347178TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.57   EUR          09:45:04   ISE       00457347181TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.57   EUR          09:45:04   ISE       00457347182TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          34.59   EUR          09:47:02   ISE       00457347809TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.59   EUR          09:47:04   ISE       00457347880TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        137          34.59   EUR          09:47:04   ISE       00457347883TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.62   EUR          09:49:04   ISE       00457348505TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.62   EUR          09:49:04   ISE       00457348506TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          34.62   EUR          09:49:04   ISE       00457348508TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.62   EUR          09:49:04   ISE       00457348511TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.62   EUR          09:49:04   ISE       00457348512TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          34.62   EUR          09:49:04   ISE       00457348513TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        322          34.63   EUR          09:53:00   ISE       00457349519TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        129          34.63   EUR          09:53:00   ISE       00457349531TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.63   EUR          09:53:00   ISE       00457349536TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.63   EUR          09:53:00   ISE       00457349551TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        457          34.64   EUR          09:56:01   ISE       00457350434TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.64   EUR          09:56:01   ISE       00457350435TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        274          34.64   EUR          09:56:01   ISE       00457350436TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.64   EUR          09:56:01   ISE       00457350437TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          34.64   EUR          09:56:01   ISE       00457350439TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.64   EUR          09:56:01   ISE       00457350440TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.64   EUR          09:56:01   ISE       00457350441TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        127          34.62   EUR          09:57:02   ISE       00457350746TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        332          34.62   EUR          10:02:04   ISE       00457352773TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.62   EUR          10:02:04   ISE       00457352775TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.62   EUR          10:02:04   ISE       00457352778TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        188          34.62   EUR          10:02:04   ISE       00457352781TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        157          34.61   EUR          10:03:03   ISE       00457353100TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.62   EUR          10:04:00   ISE       00457353237TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        505          34.61   EUR          10:07:01   ISE       00457354296TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.61   EUR          10:07:01   ISE       00457354297TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         62           34.6   EUR          10:07:04   ISE       00457354398TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         22           34.6   EUR          10:07:04   ISE       00457354402TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        294          34.63   EUR          10:09:01   ISE       00457354789TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.63   EUR          10:09:01   ISE       00457354803TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.63   EUR          10:10:03   ISE       00457355162TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.63   EUR          10:10:03   ISE       00457355165TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        210          34.62   EUR          10:11:04   ISE       00457355461TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        316          34.64   EUR          10:16:01   ISE       00457356815TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        369          34.64   EUR          10:18:00   ISE       00457357384TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.64   EUR          10:18:00   ISE       00457357385TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         46          34.64   EUR          10:18:00   ISE       00457357386TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        273          34.64   EUR          10:19:05   ISE       00457357878TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.64   EUR          10:19:05   ISE       00457357882TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         45          34.63   EUR          10:21:03   ISE       00457358392TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        169          34.63   EUR          10:21:03   ISE       00457358393TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.63   EUR          10:21:03   ISE       00457358394TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        633          34.63   EUR          10:25:03   ISE       00457360929TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.61   EUR          10:26:00   ISE       00457361103TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.62   EUR          10:26:04   ISE       00457361394TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         25          34.62   EUR          10:26:04   ISE       00457361396TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.62   EUR          10:27:00   ISE       00457361628TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.61   EUR          10:28:00   ISE       00457361897TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        183          34.62   EUR          10:31:01   ISE       00457363228TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        351          34.62   EUR          10:31:03   ISE       00457363399TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.62   EUR          10:31:03   ISE       00457363402TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          34.62   EUR          10:32:02   ISE       00457364142TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.62   EUR          10:32:02   ISE       00457364147TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.62   EUR          10:32:02   ISE       00457364151TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          34.62   EUR          10:32:02   ISE       00457364152TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.62   EUR          10:32:02   ISE       00457364153TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        193          34.63   EUR          10:33:01   ISE       00457364539TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.63   EUR          10:33:01   ISE       00457364540TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        168          34.63   EUR          10:33:01   ISE       00457364625TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        745          34.73   EUR          10:43:05   ISE       00457368827TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        176          34.73   EUR          10:43:05   ISE       00457368828TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.73   EUR          10:43:05   ISE       00457368829TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.73   EUR          10:43:05   ISE       00457368830TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          34.71   EUR          10:45:00   ISE       00457369233TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        208           34.7   EUR          10:45:05   ISE       00457369573TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250           34.7   EUR          10:47:02   ISE       00457370275TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61           34.7   EUR          10:47:03   ISE       00457370410TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        155           34.7   EUR          10:49:05   ISE       00457371190TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        349           34.7   EUR          10:49:05   ISE       00457371194TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         96           34.7   EUR          10:49:05   ISE       00457371204TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.72   EUR          10:51:05   ISE       00457372095TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          34.72   EUR          10:52:02   ISE       00457372259TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          34.71   EUR          10:53:01   ISE       00457372494TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.72   EUR          10:53:02   ISE       00457372554TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.72   EUR          10:53:02   ISE       00457372555TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        489          34.71   EUR          10:54:03   ISE       00457372823TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.71   EUR          10:54:03   ISE       00457372824TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.71   EUR          10:54:03   ISE       00457372825TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        142          34.71   EUR          10:54:03   ISE       00457372826TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        318          34.71   EUR          10:54:03   ISE       00457372827TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          34.71   EUR          10:54:03   ISE       00457372828TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        111           34.7   EUR          10:55:00   ISE       00457372966TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65           34.7   EUR          10:55:00   ISE       00457372969TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        454          34.68   EUR          10:57:01   ISE       00457373660TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.68   EUR          10:57:01   ISE       00457373664TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        552          34.68   EUR          11:00:00   ISE       00457374430TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.72   EUR          11:02:00   ISE       00457376672TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         35          34.72   EUR          11:02:00   ISE       00457376676TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        442          34.72   EUR          11:02:00   ISE       00457376678TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.72   EUR          11:02:00   ISE       00457376722TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        107           34.7   EUR          11:02:04   ISE       00457376956TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5           34.7   EUR          11:02:04   ISE       00457376959TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.71   EUR          11:03:00   ISE       00457377198TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.71   EUR          11:03:05   ISE       00457377383TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        484          34.72   EUR          11:06:01   ISE       00457378289TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        526          34.72   EUR          11:09:05   ISE       00457379515TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.73   EUR          11:10:00   ISE       00457379616TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        415          34.73   EUR          11:13:02   ISE       00457380786TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        260          34.73   EUR          11:13:02   ISE       00457380789TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        156          34.72   EUR          11:14:03   ISE       00457381335TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          34.73   EUR          11:15:04   ISE       00457381932TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        138          34.73   EUR          11:15:04   ISE       00457381933TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         87          34.73   EUR          11:15:04   ISE       00457381934TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.7   EUR          11:16:03   ISE       00457382459TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         18           34.7   EUR          11:16:03   ISE       00457382462TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        196          34.72   EUR          11:19:05   ISE       00457383835TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.72   EUR          11:19:05   ISE       00457383838TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.72   EUR          11:19:05   ISE       00457383840TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.72   EUR          11:19:05   ISE       00457383844TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.72   EUR          11:19:05   ISE       00457383848TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.72   EUR          11:25:00   ISE       00457385583TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.72   EUR          11:26:00   ISE       00457385965TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.72   EUR          11:26:00   ISE       00457385971TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.72   EUR          11:26:00   ISE       00457385978TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        340          34.71   EUR          11:26:04   ISE       00457386158TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        309          34.71   EUR          11:26:04   ISE       00457386161TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          34.71   EUR          11:26:04   ISE       00457386181TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.71   EUR          11:26:04   ISE       00457386185TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.72   EUR          11:33:02   ISE       00457388341TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        455          34.72   EUR          11:33:02   ISE       00457388343TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        415          34.72   EUR          11:33:02   ISE       00457388344TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.72   EUR          11:33:02   ISE       00457388346TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.72   EUR          11:33:02   ISE       00457388348TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.71   EUR          11:34:02   ISE       00457388727TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        203           34.7   EUR          11:35:05   ISE       00457389221TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        144          34.69   EUR          11:36:04   ISE       00457389424TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        360          34.69   EUR          11:40:03   ISE       00457390633TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        691          34.69   EUR          11:45:00   ISE       00457392119TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.69   EUR          11:45:00   ISE       00457392120TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        144          34.68   EUR          11:45:05   ISE       00457392624TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        211          34.67   EUR          11:52:01   ISE       00457394849TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        338          34.67   EUR          11:52:01   ISE       00457394850TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        247          34.67   EUR          11:54:00   ISE       00457395628TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        136          34.67   EUR          11:56:05   ISE       00457396528TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        255          34.67   EUR          11:56:05   ISE       00457396529TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.67   EUR          11:56:05   ISE       00457396555TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        370          34.68   EUR          12:02:01   ISE       00457398888TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.68   EUR          12:02:01   ISE       00457398891TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.68   EUR          12:02:01   ISE       00457398893TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        218          34.68   EUR          12:02:01   ISE       00457398894TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          34.67   EUR          12:03:04   ISE       00457399739TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        243          34.69   EUR          12:07:03   ISE       00457400831TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        263          34.69   EUR          12:07:03   ISE       00457400832TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.69   EUR          12:07:03   ISE       00457400833TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         25          34.69   EUR          12:07:03   ISE       00457400834TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.69   EUR          12:08:00   ISE       00457401031TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        447          34.68   EUR          12:11:02   ISE       00457401895TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         45          34.68   EUR          12:12:00   ISE       00457402024TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.68   EUR          12:12:00   ISE       00457402026TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.68   EUR          12:12:00   ISE       00457402028TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.67   EUR          12:12:05   ISE       00457402236TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        381          34.66   EUR          12:16:00   ISE       00457403073TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          34.65   EUR          12:17:05   ISE       00457403884TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          34.65   EUR          12:17:05   ISE       00457403893TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.64   EUR          12:21:01   ISE       00457404983TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        277          34.64   EUR          12:21:01   ISE       00457404984TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.64   EUR          12:21:01   ISE       00457404985TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.64   EUR          12:23:00   ISE       00457405315TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          34.64   EUR          12:23:00   ISE       00457405317TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        706          34.65   EUR          12:30:03   ISE       00457407378TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.65   EUR          12:30:03   ISE       00457407382TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        279          34.65   EUR          12:30:03   ISE       00457407393TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        374          34.64   EUR          12:33:02   ISE       00457408226TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        206          34.63   EUR          12:35:01   ISE       00457408877TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.62   EUR          12:35:02   ISE       00457408987TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.62   EUR          12:37:01   ISE       00457409576TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.62   EUR          12:37:01   ISE       00457409577TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.62   EUR          12:37:01   ISE       00457409578TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.61   EUR          12:42:01   ISE       00457411014TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          34.61   EUR          12:42:01   ISE       00457411017TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         46          34.61   EUR          12:42:01   ISE       00457411018TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        201          34.61   EUR          12:42:01   ISE       00457411019TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.61   EUR          12:42:01   ISE       00457411020TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          34.61   EUR          12:42:01   ISE       00457411021TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        212          34.62   EUR          12:43:04   ISE       00457411462TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.61   EUR          12:46:05   ISE       00457412720TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        323          34.61   EUR          12:46:05   ISE       00457412722TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         75           34.6   EUR          12:47:03   ISE       00457412930TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.59   EUR          12:48:02   ISE       00457413172TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          34.61   EUR          12:52:03   ISE       00457414641TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.61   EUR          12:53:05   ISE       00457415243TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          34.61   EUR          12:55:00   ISE       00457415630TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.61   EUR          12:57:03   ISE       00457416213TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.61   EUR          12:58:00   ISE       00457416387TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.61   EUR          12:58:00   ISE       00457416388TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.61   EUR          12:58:00   ISE       00457416389TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.61   EUR          12:59:01   ISE       00457416918TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        783           34.6   EUR          13:00:00   ISE       00457417121TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        105           34.6   EUR          13:00:04   ISE       00457417392TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        128           34.6   EUR          13:01:02   ISE       00457417905TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        417          34.56   EUR          13:06:01   ISE       00457419885TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        308          34.56   EUR          13:06:01   ISE       00457419887TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.55   EUR          13:07:01   ISE       00457420276TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.55   EUR          13:07:01   ISE       00457420277TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        139          34.54   EUR          13:08:01   ISE       00457420794TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        199          34.54   EUR          13:09:01   ISE       00457421073TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        753          34.53   EUR          13:13:05   ISE       00457422722TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        129          34.53   EUR          13:13:05   ISE       00457422724TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.57   EUR          13:20:04   ISE       00457424848TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        219          34.57   EUR          13:20:04   ISE       00457424849TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          34.57   EUR          13:20:04   ISE       00457424853TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.57   EUR          13:20:04   ISE       00457424855TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.57   EUR          13:20:04   ISE       00457424856TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.58   EUR          13:23:00   ISE       00457425634TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.58   EUR          13:23:00   ISE       00457425636TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.58   EUR          13:23:00   ISE       00457425645TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.58   EUR          13:24:01   ISE       00457425931TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        165          34.58   EUR          13:24:01   ISE       00457425932TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.58   EUR          13:25:00   ISE       00457426105TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.58   EUR          13:25:00   ISE       00457426120TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.58   EUR          13:25:00   ISE       00457426121TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.58   EUR          13:25:00   ISE       00457426123TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.58   EUR          13:25:00   ISE       00457426124TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.58   EUR          13:25:00   ISE       00457426127TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.58   EUR          13:25:00   ISE       00457426129TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          34.58   EUR          13:25:00   ISE       00457426131TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.58   EUR          13:25:00   ISE       00457426132TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.58   EUR          13:25:00   ISE       00457426133TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         30          34.58   EUR          13:25:00   ISE       00457426135TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        494          34.59   EUR          13:26:03   ISE       00457426542TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.58   EUR          13:26:03   ISE       00457426696TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.56   EUR          13:27:03   ISE       00457427179TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.56   EUR          13:34:02   ISE       00457429678TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        610          34.56   EUR          13:36:00   ISE       00457430225TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.56   EUR          13:36:00   ISE       00457430227TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.56   EUR          13:36:00   ISE       00457430228TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.56   EUR          13:36:00   ISE       00457430229TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.56   EUR          13:36:00   ISE       00457430230TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.56   EUR          13:36:00   ISE       00457430231TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          34.56   EUR          13:36:00   ISE       00457430232TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.57   EUR          13:40:01   ISE       00457431741TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        223          34.58   EUR          13:41:04   ISE       00457432433TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        189          34.58   EUR          13:41:04   ISE       00457432434TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        120          34.58   EUR          13:42:01   ISE       00457432549TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        157          34.58   EUR          13:43:02   ISE       00457432934TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.58   EUR          13:43:02   ISE       00457432937TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.58   EUR          13:43:02   ISE       00457432938TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        217          34.57   EUR          13:44:05   ISE       00457433286TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        169          34.57   EUR          13:44:05   ISE       00457433290TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.55   EUR          13:45:00   ISE       00457433364TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          34.56   EUR          13:47:03   ISE       00457434845TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.56   EUR          13:47:03   ISE       00457434849TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.56   EUR          13:47:03   ISE       00457434850TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        212          34.56   EUR          13:49:00   ISE       00457435544TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        389          34.55   EUR          13:51:03   ISE       00457436358TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        353          34.54   EUR          13:54:03   ISE       00457437701TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        466          34.53   EUR          13:56:04   ISE       00457438585TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        220          34.53   EUR          13:56:04   ISE       00457438592TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.53   EUR          13:57:03   ISE       00457439052TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.55   EUR          14:00:00   ISE       00457439972TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         41          34.55   EUR          14:00:00   ISE       00457439991TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.54   EUR          14:01:05   ISE       00457441160TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.53   EUR          14:02:00   ISE       00457441289TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.54   EUR          14:02:00   ISE       00457441309TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.54   EUR          14:02:00   ISE       00457441310TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.54   EUR          14:02:00   ISE       00457441311TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.54   EUR          14:02:00   ISE       00457441321TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         33          34.54   EUR          14:02:00   ISE       00457441322TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.54   EUR          14:02:00   ISE       00457441323TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.54   EUR          14:02:01   ISE       00457441325TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        409          34.53   EUR          14:02:04   ISE       00457441482TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        389          34.51   EUR          14:03:01   ISE       00457441710TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        119          34.54   EUR          14:08:04   ISE       00457443328TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.54   EUR          14:08:04   ISE       00457443348TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          34.54   EUR          14:09:00   ISE       00457443404TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.54   EUR          14:10:00   ISE       00457443635TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.54   EUR          14:10:00   ISE       00457443637TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        203          34.54   EUR          14:10:03   ISE       00457443839TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.55   EUR          14:13:01   ISE       00457444436TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.56   EUR          14:15:00   ISE       00457444943TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.56   EUR          14:15:00   ISE       00457444968TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         85          34.56   EUR          14:15:01   ISE       00457445027TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.56   EUR          14:15:01   ISE       00457445031TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.56   EUR          14:15:02   ISE       00457445044TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        129          34.56   EUR          14:16:03   ISE       00457445594TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.56   EUR          14:16:03   ISE       00457445603TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.56   EUR          14:16:03   ISE       00457445604TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.56   EUR          14:16:05   ISE       00457445697TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        617          34.55   EUR          14:16:05   ISE       00457445699TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.55   EUR          14:16:05   ISE       00457445700TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.54   EUR          14:17:01   ISE       00457445755TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        415          34.54   EUR          14:22:05   ISE       00457447330TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.54   EUR          14:22:05   ISE       00457447332TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.54   EUR          14:22:05   ISE       00457447333TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.54   EUR          14:22:05   ISE       00457447334TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        208          34.54   EUR          14:22:05   ISE       00457447335TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.54   EUR          14:22:05   ISE       00457447336TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.54   EUR          14:22:05   ISE       00457447337TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.54   EUR          14:26:01   ISE       00457448217TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.54   EUR          14:26:04   ISE       00457448348TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.54   EUR          14:27:00   ISE       00457448538TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         98          34.54   EUR          14:27:01   ISE       00457448540TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.54   EUR          14:27:02   ISE       00457448649TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.54   EUR          14:28:02   ISE       00457448989TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.54   EUR          14:28:03   ISE       00457449044TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.54   EUR          14:28:04   ISE       00457449089TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.55   EUR          14:30:00   ISE       00457449596TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        271          34.55   EUR          14:30:00   ISE       00457449597TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.55   EUR          14:30:00   ISE       00457449598TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.55   EUR          14:30:00   ISE       00457449600TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        247          34.55   EUR          14:30:00   ISE       00457449601TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        451          34.54   EUR          14:30:02   ISE       00457450071TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        193          34.54   EUR          14:30:02   ISE       00457450076TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.53   EUR          14:30:02   ISE       00457450149TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         28          34.53   EUR          14:30:02   ISE       00457450151TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         28          34.53   EUR          14:30:03   ISE       00457450474TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.53   EUR          14:30:03   ISE       00457450475TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          34.53   EUR          14:30:03   ISE       00457450476TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          34.53   EUR          14:30:03   ISE       00457450477TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        249          34.51   EUR          14:31:00   ISE       00457450847TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.53   EUR          14:32:01   ISE       00457451322TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.53   EUR          14:32:01   ISE       00457451323TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.56   EUR          14:34:00   ISE       00457452295TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.56   EUR          14:34:00   ISE       00457452296TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          34.57   EUR          14:34:02   ISE       00457452387TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.57   EUR          14:34:02   ISE       00457452393TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.57   EUR          14:34:03   ISE       00457452482TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.57   EUR          14:34:04   ISE       00457452533TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        594          34.58   EUR          14:35:00   ISE       00457452795TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.58   EUR          14:35:00   ISE       00457452796TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        286          34.58   EUR          14:35:00   ISE       00457452797TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.57   EUR          14:35:02   ISE       00457452930TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        193          34.56   EUR          14:37:04   ISE       00457453987TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         20          34.56   EUR          14:37:04   ISE       00457453988TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        164          34.56   EUR          14:37:04   ISE       00457453989TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        359          34.55   EUR          14:37:04   ISE       00457453990TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        254          34.54   EUR          14:38:05   ISE       00457454362TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        173          34.54   EUR          14:38:05   ISE       00457454363TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        211          34.57   EUR          14:39:03   ISE       00457454764TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          34.56   EUR          14:40:01   ISE       00457454979TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         20          34.56   EUR          14:40:01   ISE       00457454981TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          34.56   EUR          14:40:01   ISE       00457454982TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        537          34.55   EUR          14:42:00   ISE       00457455919TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        227          34.57   EUR          14:43:03   ISE       00457456611TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        241          34.57   EUR          14:43:03   ISE       00457456613TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        243          34.56   EUR          14:44:05   ISE       00457457047TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          34.56   EUR          14:44:05   ISE       00457457048TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.55   EUR          14:45:00   ISE       00457457096TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.56   EUR          14:46:02   ISE       00457457814TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        242          34.58   EUR          14:46:04   ISE       00457457909TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.58   EUR          14:46:04   ISE       00457457910TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        254          34.58   EUR          14:46:04   ISE       00457457912TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        236          34.59   EUR          14:47:02   ISE       00457458183TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          34.59   EUR          14:48:03   ISE       00457458638TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.59   EUR          14:48:03   ISE       00457458641TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        332          34.59   EUR          14:48:03   ISE       00457458643TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        304          34.59   EUR          14:49:05   ISE       00457459467TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.59   EUR          14:49:05   ISE       00457459475TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.59   EUR          14:49:05   ISE       00457459479TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        208          34.58   EUR          14:51:00   ISE       00457460561TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        406          34.59   EUR          14:52:02   ISE       00457461530TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        307          34.59   EUR          14:53:01   ISE       00457461960TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        345          34.61   EUR          14:54:02   ISE       00457462485TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        122          34.59   EUR          14:55:00   ISE       00457462717TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.59   EUR          14:55:00   ISE       00457462718TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        147          34.58   EUR          14:55:04   ISE       00457462975TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.58   EUR          14:55:04   ISE       00457462977TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        197          34.57   EUR          14:56:03   ISE       00457463423TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        144          34.57   EUR          14:56:03   ISE       00457463443TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        153          34.56   EUR          14:57:04   ISE       00457464240TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.56   EUR          14:57:04   ISE       00457464244TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          34.56   EUR          14:57:04   ISE       00457464247TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.55   EUR          14:58:03   ISE       00457465003TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        174          34.55   EUR          14:58:03   ISE       00457465004TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.55   EUR          14:58:03   ISE       00457465005TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          34.56   EUR          14:59:04   ISE       00457466037TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        149          34.55   EUR          14:59:04   ISE       00457466068TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         20          34.55   EUR          14:59:04   ISE       00457466069TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        119          34.54   EUR          15:00:00   ISE       00457466227TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        122          34.52   EUR          15:00:02   ISE       00457466677TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.51   EUR          15:00:03   ISE       00457466869TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         41           34.5   EUR          15:01:01   ISE       00457467464TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        217           34.5   EUR          15:01:01   ISE       00457467466TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61           34.5   EUR          15:01:01   ISE       00457467471TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.49   EUR          15:02:00   ISE       00457467909TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          34.49   EUR          15:02:00   ISE       00457467913TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.49   EUR          15:02:00   ISE       00457467916TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        231          34.48   EUR          15:02:04   ISE       00457468352TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        447          34.48   EUR          15:04:00   ISE       00457469068TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        434          34.46   EUR          15:04:05   ISE       00457469506TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.46   EUR          15:04:05   ISE       00457469507TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.48   EUR          15:06:02   ISE       00457470550TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.48   EUR          15:06:02   ISE       00457470553TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        316          34.48   EUR          15:06:02   ISE       00457470559TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.48   EUR          15:06:02   ISE       00457470591TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        184          34.51   EUR          15:07:00   ISE       00457471135TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.51   EUR          15:07:00   ISE       00457471136TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        166          34.51   EUR          15:08:00   ISE       00457471575TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        140           34.5   EUR          15:08:01   ISE       00457471696TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.49   EUR          15:08:04   ISE       00457471901TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.48   EUR          15:09:02   ISE       00457472398TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56           34.5   EUR          15:11:03   ISE       00457473849TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        128           34.5   EUR          15:11:03   ISE       00457473861TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        109           34.5   EUR          15:11:03   ISE       00457473865TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        347          34.51   EUR          15:13:00   ISE       00457474541TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        171          34.52   EUR          15:13:01   ISE       00457474660TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        262          34.52   EUR          15:13:01   ISE       00457474661TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.52   EUR          15:13:01   ISE       00457474662TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        147           34.5   EUR          15:14:00   ISE       00457475304TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.49   EUR          15:14:01   ISE       00457475378TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        136          34.47   EUR          15:15:00   ISE       00457475764TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.47   EUR          15:15:00   ISE       00457475772TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.52   EUR          15:17:03   ISE       00457477613TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.52   EUR          15:17:03   ISE       00457477614TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.52   EUR          15:17:03   ISE       00457477615TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          34.52   EUR          15:17:04   ISE       00457477661TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          34.52   EUR          15:17:04   ISE       00457477666TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.52   EUR          15:17:04   ISE       00457477671TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.52   EUR          15:18:00   ISE       00457477959TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.52   EUR          15:18:00   ISE       00457477960TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.52   EUR          15:18:00   ISE       00457477964TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         13          34.52   EUR          15:18:01   ISE       00457477971TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        307          34.51   EUR          15:18:01   ISE       00457477974TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        302          34.51   EUR          15:18:01   ISE       00457478065TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         98          34.51   EUR          15:18:01   ISE       00457478066TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.53   EUR          15:18:03   ISE       00457478288TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.52   EUR          15:20:02   ISE       00457479283TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.52   EUR          15:20:02   ISE       00457479284TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.51   EUR          15:21:00   ISE       00457479577TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         41          34.51   EUR          15:21:00   ISE       00457479579TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.51   EUR          15:21:00   ISE       00457479597TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.51   EUR          15:21:00   ISE       00457479599TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.51   EUR          15:21:00   ISE       00457479600TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.51   EUR          15:21:00   ISE       00457479608TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         14          34.51   EUR          15:21:00   ISE       00457479614TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.51   EUR          15:21:00   ISE       00457479620TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.51   EUR          15:21:02   ISE       00457479814TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        520          34.53   EUR          15:22:02   ISE       00457480347TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        308          34.53   EUR          15:22:02   ISE       00457480363TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.54   EUR          15:23:00   ISE       00457480590TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        380          34.53   EUR          15:24:01   ISE       00457481167TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.54   EUR          15:24:04   ISE       00457481391TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.53   EUR          15:24:04   ISE       00457481415TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.55   EUR          15:24:05   ISE       00457481523TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.55   EUR          15:24:05   ISE       00457481527TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.54   EUR          15:25:00   ISE       00457481778TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.52   EUR          15:25:01   ISE       00457481928TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        464          34.54   EUR          15:26:05   ISE       00457482744TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.54   EUR          15:26:05   ISE       00457482745TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.55   EUR          15:29:00   ISE       00457484120TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        490          34.57   EUR          15:30:00   ISE       00457484610TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        431          34.57   EUR          15:30:00   ISE       00457484612TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.57   EUR          15:30:00   ISE       00457484613TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.56   EUR          15:30:01   ISE       00457484856TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          34.58   EUR          15:32:01   ISE       00457486246TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        353          34.58   EUR          15:32:02   ISE       00457486375TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        293          34.58   EUR          15:32:02   ISE       00457486381TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.58   EUR          15:32:03   ISE       00457486479TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.57   EUR          15:33:00   ISE       00457486715TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.56   EUR          15:33:00   ISE       00457486732TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        266          34.58   EUR          15:33:05   ISE       00457487054TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          34.58   EUR          15:34:01   ISE       00457487255TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        343          34.59   EUR          15:35:01   ISE       00457487881TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.59   EUR          15:35:01   ISE       00457487901TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.57   EUR          15:35:03   ISE       00457488101TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        226          34.57   EUR          15:36:04   ISE       00457488695TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          34.57   EUR          15:36:04   ISE       00457488696TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        146          34.59   EUR          15:37:00   ISE       00457489053TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        227          34.59   EUR          15:38:01   ISE       00457489771TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.59   EUR          15:38:01   ISE       00457489772TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.59   EUR          15:38:01   ISE       00457489773TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.57   EUR          15:38:03   ISE       00457490054TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.58   EUR          15:39:01   ISE       00457490496TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.58   EUR          15:39:01   ISE       00457490509TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          34.58   EUR          15:39:01   ISE       00457490512TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.58   EUR          15:39:01   ISE       00457490513TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.58   EUR          15:39:01   ISE       00457490532TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          34.61   EUR          15:41:00   ISE       00457491835TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        124          34.61   EUR          15:41:00   ISE       00457491842TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        512           34.6   EUR          15:41:04   ISE       00457492032TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         34           34.6   EUR          15:41:04   ISE       00457492033TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         10           34.6   EUR          15:41:04   ISE       00457492034TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          5           34.6   EUR          15:41:04   ISE       00457492035TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         67           34.6   EUR          15:41:04   ISE       00457492037TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.59   EUR          15:41:05   ISE       00457492103TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.58   EUR          15:42:02   ISE       00457492740TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.58   EUR          15:42:04   ISE       00457492870TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52           34.6   EUR          15:44:03   ISE       00457493760TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        245           34.6   EUR          15:46:01   ISE       00457495253TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61           34.6   EUR          15:46:01   ISE       00457495295TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         90           34.6   EUR          15:46:03   ISE       00457495440TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        215           34.6   EUR          15:47:02   ISE       00457495898TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        215           34.6   EUR          15:48:04   ISE       00457496576TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         60           34.6   EUR          15:51:01   ISE       00457498039TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        211           34.6   EUR          15:51:01   ISE       00457498042TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         98           34.6   EUR          15:51:01   ISE       00457498043TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        208           34.6   EUR          15:51:01   ISE       00457498044TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61           34.6   EUR          15:51:01   ISE       00457498045TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         62           34.6   EUR          15:51:01   ISE       00457498048TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        441           34.6   EUR          15:56:04   ISE       00457501258TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         21           34.6   EUR          15:56:04   ISE       00457501262TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         34           34.6   EUR          15:56:04   ISE       00457501264TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         10           34.6   EUR          15:56:04   ISE       00457501265TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         89           34.6   EUR          15:56:04   ISE       00457501268TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        328           34.6   EUR          16:00:04   ISE       00457503937TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        110           34.6   EUR          16:01:01   ISE       00457504280TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         93           34.6   EUR          16:01:02   ISE       00457504290TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         28           34.6   EUR          16:01:02   ISE       00457504296TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         17           34.6   EUR          16:01:02   ISE       00457504314TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        115           34.6   EUR          16:01:02   ISE       00457504322TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         95           34.6   EUR          16:01:02   ISE       00457504323TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         82           34.6   EUR          16:01:02   ISE       00457504324TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         11           34.6   EUR          16:01:02   ISE       00457504332TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         92           34.6   EUR          16:01:02   ISE       00457504333TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        111           34.6   EUR          16:01:02   ISE       00457504334TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          34.59   EUR          16:02:03   ISE       00457505332TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.58   EUR          16:02:03   ISE       00457505410TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.58   EUR          16:02:05   ISE       00457505821TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.59   EUR          16:03:00   ISE       00457505954TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         45          34.59   EUR          16:03:00   ISE       00457505955TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.59   EUR          16:03:01   ISE       00457506007TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.59   EUR          16:03:02   ISE       00457506083TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.59   EUR          16:03:03   ISE       00457506157TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.59   EUR          16:03:03   ISE       00457506165TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.59   EUR          16:03:03   ISE       00457506205TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.58   EUR          16:03:05   ISE       00457506325TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.58   EUR          16:03:05   ISE       00457506329TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.58   EUR          16:04:00   ISE       00457506425TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.58   EUR          16:04:00   ISE       00457506427TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         13          34.58   EUR          16:04:00   ISE       00457506448TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.58   EUR          16:04:01   ISE       00457506505TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.58   EUR          16:04:01   ISE       00457506513TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.58   EUR          16:04:01   ISE       00457506517TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.58   EUR          16:04:02   ISE       00457506573TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        198          34.57   EUR          16:05:00   ISE       00457506966TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.57   EUR          16:05:00   ISE       00457506975TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          34.57   EUR          16:05:00   ISE       00457506977TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.57   EUR          16:05:00   ISE       00457506978TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          34.56   EUR          16:05:01   ISE       00457507187TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          34.55   EUR          16:05:03   ISE       00457507450TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.56   EUR          16:05:05   ISE       00457507676TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.56   EUR          16:05:05   ISE       00457507677TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.56   EUR          16:06:00   ISE       00457507765TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.56   EUR          16:06:01   ISE       00457507839TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          34.56   EUR          16:06:02   ISE       00457507894TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.56   EUR          16:06:02   ISE       00457507895TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.56   EUR          16:06:02   ISE       00457507966TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.56   EUR          16:07:00   ISE       00457508258TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.56   EUR          16:07:01   ISE       00457508398TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.56   EUR          16:07:02   ISE       00457508427TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          34.56   EUR          16:07:03   ISE       00457508497TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.56   EUR          16:07:03   ISE       00457508499TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.56   EUR          16:07:03   ISE       00457508580TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        142          34.55   EUR          16:07:05   ISE       00457508674TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.57   EUR          16:08:05   ISE       00457509541TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        158          34.57   EUR          16:08:05   ISE       00457509544TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        426          34.58   EUR          16:09:03   ISE       00457510002TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          34.58   EUR          16:09:03   ISE       00457510004TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.58   EUR          16:09:04   ISE       00457510076TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         45          34.57   EUR          16:09:04   ISE       00457510080TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          34.57   EUR          16:10:00   ISE       00457510297TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.58   EUR          16:10:00   ISE       00457510302TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.58   EUR          16:10:00   ISE       00457510325TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.58   EUR          16:10:02   ISE       00457510447TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        168          34.57   EUR          16:10:02   ISE       00457510466TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.57   EUR          16:10:04   ISE       00457510716TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.57   EUR          16:10:05   ISE       00457510801TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.57   EUR          16:11:00   ISE       00457510979TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          34.57   EUR          16:11:00   ISE       00457510980TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.57   EUR          16:11:00   ISE       00457510981TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.57   EUR          16:11:03   ISE       00457511313TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        103          34.57   EUR          16:11:03   ISE       00457511315TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.57   EUR          16:11:04   ISE       00457511362TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.57   EUR          16:11:04   ISE       00457511423TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.57   EUR          16:11:05   ISE       00457511500TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.57   EUR          16:11:05   ISE       00457511552TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.57   EUR          16:12:00   ISE       00457511578TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.57   EUR          16:12:00   ISE       00457511581TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.57   EUR          16:12:00   ISE       00457511676TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        152          34.56   EUR          16:12:01   ISE       00457511748TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          34.56   EUR          16:12:05   ISE       00457512251TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          34.56   EUR          16:12:05   ISE       00457512257TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.56   EUR          16:12:05   ISE       00457512266TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.56   EUR          16:12:05   ISE       00457512300TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.56   EUR          16:13:00   ISE       00457512354TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.56   EUR          16:13:00   ISE       00457512365TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.56   EUR          16:13:00   ISE       00457512367TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.56   EUR          16:13:01   ISE       00457512601TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        374          34.57   EUR          16:14:00   ISE       00457513085TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.58   EUR          16:15:02   ISE       00457514421TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.58   EUR          16:15:02   ISE       00457514423TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          34.58   EUR          16:15:02   ISE       00457514424TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          34.58   EUR          16:15:02   ISE       00457514425TRLO1-1 
             -------------  ---------  -----------  --------  ------------------- 
 

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

POSCKPDDFBDDABK

(END) Dow Jones Newswires

December 06, 2019 02:00 ET (07:00 GMT)

La tua Cronologia
BIT
BMPS
Monte Pasc..
BITI
FTSEMIB
FTSE Mib
BIT
UCG
Unicredit
NASDAQ
AAPL
Apple
FX
EURUSD
Euro vs Do..
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.

Registrati ora per creare la tua watchlist personalizzata in tempo reale streaming.

Per accedere al tempo reale push di Borsa è necessario registrarsi.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V:it D:20200127 02:19:50