TIDMCRH

RNS Number : 2368K

CRH PLC

20 December 2022

20(th) December 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19(th) December 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 
                                         Euronext Dublin 
 Number of ordinary shares purchased:        100,000 
                                        ---------------- 
 Highest price paid per share:             EUR 37.2900 
                                        ---------------- 
 Lowest price paid per share:              EUR 36.7550 
                                        ---------------- 
 Volume weighted average price 
  paid:                                    EUR 37.0615 
                                        ---------------- 
 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30(th) March 2023 following its announcement on 19(th) December 2022 and were effected by CRH's broker as part of the Programme announced on 19(th) December 2022.

Following settlement of the above transactions CRH will hold 28,986,907 of its ordinary shares in treasury which represents 3.744% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 745,153,431 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 19(th) December 2022 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to EUR282 million (based on a FX rate of $1.00 : EUR0.94 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer Name:            CRH plc 
 LEI:                    549300MIDJNNTH068E74 
                        -------------------------- 
 ISIN:                   IE0001827041 
                        -------------------------- 
 Broker name:            BofA Securities Europe SA 
                        -------------------------- 
 Broker code:            BOFAFRP4 
                        -------------------------- 
 Time zone:              GMT/BST 
                        -------------------------- 
 Currency:               EUR 
                        -------------------------- 
 Date of Transactions:   19(th) December 2022 
                        -------------------------- 
 

Aggregated Information

 
 Trading venue             Currency    Volume Weighted   Aggregated volume 
                                        Average Price 
 Euronext Dublin (XMSM)    EUR         EUR 37.0615       100,000 
                          ----------  ----------------  ------------------ 
 

Euronext Dublin

 
Number of Shares  Price Per Share (EUR)  Currency  Trade Time  Trading Venue           MatchID 
      124                 36.86            EUR      08:14:07   Euronext Dublin (XMSM)  0XL340000000000034MVHO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      289                 36.87            EUR      08:14:27   Euronext Dublin (XMSM)  0XL340000000000034MVI3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 36.91            EUR      08:14:43   Euronext Dublin (XMSM)  0XL340000000000034MVIK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       40                 36.94            EUR      08:15:14   Euronext Dublin (XMSM)  0XL340000000000034MVJJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       45                 36.94            EUR      08:15:14   Euronext Dublin (XMSM)  0XL340000000000034MVJK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 36.93            EUR      08:15:15   Euronext Dublin (XMSM)  0XL340000000000034MVJM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      113                 36.95            EUR      08:15:20   Euronext Dublin (XMSM)  0XL340000000000034MVJU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      116                 36.94            EUR      08:15:26   Euronext Dublin (XMSM)  0XL340000000000034MVK6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      174                 36.98            EUR      08:16:20   Euronext Dublin (XMSM)  0XL340000000000034MVMB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      186                 36.97            EUR      08:16:20   Euronext Dublin (XMSM)  0XL340000000000034MVMD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 36.95            EUR      08:16:34   Euronext Dublin (XMSM)  0XL340000000000034MVN6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       85                 36.95            EUR      08:16:37   Euronext Dublin (XMSM)  0XL340000000000034MVND 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 36.94            EUR      08:17:08   Euronext Dublin (XMSM)  0XL340000000000034MVOV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       89                 36.92            EUR      08:17:33   Euronext Dublin (XMSM)  0XL340000000000034MVQ7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 36.95            EUR      08:18:02   Euronext Dublin (XMSM)  0XL340000000000034MVRU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      124                 36.95            EUR      08:19:20   Euronext Dublin (XMSM)  0XL340000000000034N001 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      153                 36.96            EUR      08:19:48   Euronext Dublin (XMSM)  0XL340000000000034N01D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.00            EUR      08:20:30   Euronext Dublin (XMSM)  0XL340000000000034N03K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.00            EUR      08:21:24   Euronext Dublin (XMSM)  0XL340000000000034N062 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 36.98            EUR      08:21:57   Euronext Dublin (XMSM)  0XL340000000000034N073 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.00            EUR      08:22:55   Euronext Dublin (XMSM)  0XL340000000000034N08E 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       33                 37.02            EUR      08:24:12   Euronext Dublin (XMSM)  0XL340000000000034N0AR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       57                 37.02            EUR      08:24:14   Euronext Dublin (XMSM)  0XL340000000000034N0AV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.01            EUR      08:25:40   Euronext Dublin (XMSM)  0XL340000000000034N0DG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      156                 37.01            EUR      08:25:41   Euronext Dublin (XMSM)  0XL340000000000034N0DP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.00            EUR      08:25:45   Euronext Dublin (XMSM)  0XL340000000000034N0E1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       59                 36.99            EUR      08:26:21   Euronext Dublin (XMSM)  0XL340000000000034N0F8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       27                 36.99            EUR      08:26:21   Euronext Dublin (XMSM)  0XL340000000000034N0F7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 36.98            EUR      08:26:25   Euronext Dublin (XMSM)  0XL340000000000034N0FG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 37.07            EUR      08:29:15   Euronext Dublin (XMSM)  0XL340000000000034N0KB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      182                 37.08            EUR      08:29:27   Euronext Dublin (XMSM)  0XL340000000000034N0KP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  37.06            EUR      08:29:56   Euronext Dublin (XMSM)  0XL340000000000034N0LS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       75                 37.06            EUR      08:29:56   Euronext Dublin (XMSM)  0XL340000000000034N0LT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.06            EUR      08:29:57   Euronext Dublin (XMSM)  0XL340000000000034N0M5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      166                 37.05            EUR      08:29:57   Euronext Dublin (XMSM)  0XL340000000000034N0M6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 37.05            EUR      08:30:15   Euronext Dublin (XMSM)  0XL340000000000034N0ND 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 37.03            EUR      08:30:30   Euronext Dublin (XMSM)  0XL340000000000034N0NU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 37.02            EUR      08:30:36   Euronext Dublin (XMSM)  0XL340000000000034N0OF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      153                 37.02            EUR      08:30:52   Euronext Dublin (XMSM)  0XL340000000000034N0P4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      112                 37.01            EUR      08:30:57   Euronext Dublin (XMSM)  0XL340000000000034N0PC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      164                 37.02            EUR      08:31:28   Euronext Dublin (XMSM)  0XL340000000000034N0QI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.01            EUR      08:31:36   Euronext Dublin (XMSM)  0XL340000000000034N0QR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       92                 37.00            EUR      08:31:46   Euronext Dublin (XMSM)  0XL340000000000034N0RB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      158                 37.00            EUR      08:31:56   Euronext Dublin (XMSM)  0XL340000000000034N0S2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.00            EUR      08:32:40   Euronext Dublin (XMSM)  0XL340000000000034N0TF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      144                 37.01            EUR      08:32:51   Euronext Dublin (XMSM)  0XL340000000000034N0U5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 36.98            EUR      08:32:57   Euronext Dublin (XMSM)  0XL340000000000034N0UG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 36.93            EUR      08:33:57   Euronext Dublin (XMSM)  0XL340000000000034N10J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      137                 36.92            EUR      08:34:42   Euronext Dublin (XMSM)  0XL340000000000034N12A 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 36.95            EUR      08:35:46   Euronext Dublin (XMSM)  0XL340000000000034N147 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      106                 36.94            EUR      08:35:49   Euronext Dublin (XMSM)  0XL340000000000034N14S 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      167                 36.93            EUR      08:35:52   Euronext Dublin (XMSM)  0XL340000000000034N152 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      173                 36.99            EUR      08:37:13   Euronext Dublin (XMSM)  0XL340000000000034N17C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       75                 37.02            EUR      08:38:03   Euronext Dublin (XMSM)  0XL340000000000034N18T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       36                 37.02            EUR      08:38:03   Euronext Dublin (XMSM)  0XL340000000000034N191 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      143                 37.04            EUR      08:39:24   Euronext Dublin (XMSM)  0XL340000000000034N1B9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.03            EUR      08:39:30   Euronext Dublin (XMSM)  0XL340000000000034N1BG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       26                 37.03            EUR      08:39:30   Euronext Dublin (XMSM)  0XL340000000000034N1BJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.02            EUR      08:39:32   Euronext Dublin (XMSM)  0XL340000000000034N1BU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.06            EUR      08:39:50   Euronext Dublin (XMSM)  0XL340000000000034N1CB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      124                 37.05            EUR      08:39:52   Euronext Dublin (XMSM)  0XL340000000000034N1CD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.08            EUR      08:40:45   Euronext Dublin (XMSM)  0XL340000000000034N1E2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.07            EUR      08:40:45   Euronext Dublin (XMSM)  0XL340000000000034N1E4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       27                 37.10            EUR      08:41:31   Euronext Dublin (XMSM)  0XL340000000000034N1FH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.10            EUR      08:41:32   Euronext Dublin (XMSM)  0XL340000000000034N1FQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      117                 37.10            EUR      08:41:32   Euronext Dublin (XMSM)  0XL340000000000034N1FR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.09            EUR      08:41:38   Euronext Dublin (XMSM)  0XL340000000000034N1G2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.09            EUR      08:41:40   Euronext Dublin (XMSM)  0XL340000000000034N1G6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.08            EUR      08:41:51   Euronext Dublin (XMSM)  0XL340000000000034N1GD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.08            EUR      08:42:22   Euronext Dublin (XMSM)  0XL340000000000034N1HB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.08            EUR      08:42:58   Euronext Dublin (XMSM)  0XL340000000000034N1IM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.08            EUR      08:43:39   Euronext Dublin (XMSM)  0XL340000000000034N1JG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      158                 37.04            EUR      08:45:14   Euronext Dublin (XMSM)  0XL340000000000034N1LC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.01            EUR      08:48:02   Euronext Dublin (XMSM)  0XL340000000000034N1P7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       8                  37.01            EUR      08:48:02   Euronext Dublin (XMSM)  0XL340000000000034N1PA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 37.00            EUR      08:48:07   Euronext Dublin (XMSM)  0XL340000000000034N1PF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      133                 37.01            EUR      08:50:04   Euronext Dublin (XMSM)  0XL340000000000034N1SF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      121                 37.00            EUR      08:50:10   Euronext Dublin (XMSM)  0XL340000000000034N1SV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      137                 36.99            EUR      08:50:15   Euronext Dublin (XMSM)  0XL340000000000034N1T2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.00            EUR      08:51:07   Euronext Dublin (XMSM)  0XL340000000000034N1U6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 36.99            EUR      08:51:33   Euronext Dublin (XMSM)  0XL340000000000034N1UQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       89                 36.96            EUR      08:52:22   Euronext Dublin (XMSM)  0XL340000000000034N203 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 36.96            EUR      08:53:17   Euronext Dublin (XMSM)  0XL340000000000034N21D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 36.98            EUR      08:53:59   Euronext Dublin (XMSM)  0XL340000000000034N22I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      140                 36.97            EUR      08:55:10   Euronext Dublin (XMSM)  0XL340000000000034N24D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       92                 36.92            EUR      08:56:23   Euronext Dublin (XMSM)  0XL340000000000034N27C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       89                 36.93            EUR      08:56:36   Euronext Dublin (XMSM)  0XL340000000000034N28D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      113                 36.92            EUR      08:56:44   Euronext Dublin (XMSM)  0XL340000000000034N28V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       92                 36.93            EUR      08:56:48   Euronext Dublin (XMSM)  0XL340000000000034N299 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      142                 36.94            EUR      08:57:06   Euronext Dublin (XMSM)  0XL340000000000034N2AL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      103                 36.92            EUR      08:57:39   Euronext Dublin (XMSM)  0XL340000000000034N2C2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 36.91            EUR      08:59:00   Euronext Dublin (XMSM)  0XL340000000000034N2DP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 36.92            EUR      08:59:55   Euronext Dublin (XMSM)  0XL340000000000034N2FL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 36.91            EUR      09:02:17   Euronext Dublin (XMSM)  0XL340000000000034N2J9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      108                 36.91            EUR      09:03:13   Euronext Dublin (XMSM)  0XL340000000000034N2LC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       11                 36.89            EUR      09:03:14   Euronext Dublin (XMSM)  0XL340000000000034N2LG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 36.92            EUR      09:03:42   Euronext Dublin (XMSM)  0XL340000000000034N2MJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       33                 36.92            EUR      09:03:42   Euronext Dublin (XMSM)  0XL340000000000034N2MK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 36.91            EUR      09:03:43   Euronext Dublin (XMSM)  0XL340000000000034N2MN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       92                 36.90            EUR      09:03:57   Euronext Dublin (XMSM)  0XL340000000000034N2NF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       8                  36.89            EUR      09:04:01   Euronext Dublin (XMSM)  0XL340000000000034N2OC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 36.89            EUR      09:04:01   Euronext Dublin (XMSM)  0XL340000000000034N2OD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      156                 36.90            EUR      09:04:59   Euronext Dublin (XMSM)  0XL340000000000034N2RG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      169                 36.90            EUR      09:05:12   Euronext Dublin (XMSM)  0XL340000000000034N2S6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       53                 36.93            EUR      09:06:37   Euronext Dublin (XMSM)  0XL340000000000034N2V1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       40                 36.93            EUR      09:06:37   Euronext Dublin (XMSM)  0XL340000000000034N2VA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      129                 36.91            EUR      09:06:40   Euronext Dublin (XMSM)  0XL340000000000034N2VO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      184                 36.98            EUR      09:10:47   Euronext Dublin (XMSM)  0XL340000000000034N39U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      112                 36.97            EUR      09:10:50   Euronext Dublin (XMSM)  0XL340000000000034N3A4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  36.97            EUR      09:10:50   Euronext Dublin (XMSM)  0XL340000000000034N3A5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       94                 36.97            EUR      09:10:51   Euronext Dublin (XMSM)  0XL340000000000034N3AB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 36.98            EUR      09:11:16   Euronext Dublin (XMSM)  0XL340000000000034N3AP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 36.98            EUR      09:14:35   Euronext Dublin (XMSM)  0XL340000000000034N3FF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 37.03            EUR      09:16:08   Euronext Dublin (XMSM)  0XL340000000000034N3I7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.06            EUR      09:16:39   Euronext Dublin (XMSM)  0XL340000000000034N3J5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.05            EUR      09:16:39   Euronext Dublin (XMSM)  0XL340000000000034N3JA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      130                 37.04            EUR      09:16:40   Euronext Dublin (XMSM)  0XL340000000000034N3JD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.05            EUR      09:16:55   Euronext Dublin (XMSM)  0XL340000000000034N3K5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       22                 37.05            EUR      09:16:55   Euronext Dublin (XMSM)  0XL340000000000034N3K7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      157                 37.02            EUR      09:18:44   Euronext Dublin (XMSM)  0XL340000000000034N3N9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.03            EUR      09:20:37   Euronext Dublin (XMSM)  0XL340000000000034N3Q7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.02            EUR      09:21:37   Euronext Dublin (XMSM)  0XL340000000000034N3RP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      105                 36.98            EUR      09:23:22   Euronext Dublin (XMSM)  0XL340000000000034N3VT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.02            EUR      09:25:32   Euronext Dublin (XMSM)  0XL340000000000034N43J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.02            EUR      09:26:28   Euronext Dublin (XMSM)  0XL340000000000034N448 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       42                 37.02            EUR      09:26:43   Euronext Dublin (XMSM)  0XL340000000000034N44O 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       71                 37.02            EUR      09:27:18   Euronext Dublin (XMSM)  0XL340000000000034N45V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       28                 37.02            EUR      09:27:20   Euronext Dublin (XMSM)  0XL340000000000034N463 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      158                 37.01            EUR      09:28:10   Euronext Dublin (XMSM)  0XL340000000000034N46U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      158                 36.98            EUR      09:30:15   Euronext Dublin (XMSM)  0XL340000000000034N4AJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      128                 36.98            EUR      09:30:34   Euronext Dublin (XMSM)  0XL340000000000034N4BC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       72                 36.95            EUR      09:31:29   Euronext Dublin (XMSM)  0XL340000000000034N4CT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       6                  36.95            EUR      09:31:29   Euronext Dublin (XMSM)  0XL340000000000034N4CU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       27                 36.94            EUR      09:32:32   Euronext Dublin (XMSM)  0XL340000000000034N4EE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       56                 36.94            EUR      09:32:32   Euronext Dublin (XMSM)  0XL340000000000034N4EF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 36.93            EUR      09:33:27   Euronext Dublin (XMSM)  0XL340000000000034N4G1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 36.93            EUR      09:34:27   Euronext Dublin (XMSM)  0XL340000000000034N4I2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 36.93            EUR      09:35:09   Euronext Dublin (XMSM)  0XL340000000000034N4JC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 36.96            EUR      09:38:05   Euronext Dublin (XMSM)  0XL340000000000034N4OA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      115                 36.95            EUR      09:39:00   Euronext Dublin (XMSM)  0XL340000000000034N4PO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      117                 36.95            EUR      09:39:00   Euronext Dublin (XMSM)  0XL340000000000034N4PV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      108                 36.94            EUR      09:39:19   Euronext Dublin (XMSM)  0XL340000000000034N4QQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       58                 36.94            EUR      09:39:19   Euronext Dublin (XMSM)  0XL340000000000034N4QR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       59                 36.92            EUR      09:39:47   Euronext Dublin (XMSM)  0XL340000000000034N4SA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 36.89            EUR      09:40:04   Euronext Dublin (XMSM)  0XL340000000000034N4TE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       94                 36.88            EUR      09:40:18   Euronext Dublin (XMSM)  0XL340000000000034N4U7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      104                 36.87            EUR      09:40:27   Euronext Dublin (XMSM)  0XL340000000000034N4UL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      120                 36.88            EUR      09:40:46   Euronext Dublin (XMSM)  0XL340000000000034N4VB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       89                 36.87            EUR      09:41:41   Euronext Dublin (XMSM)  0XL340000000000034N518 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 36.85            EUR      09:42:01   Euronext Dublin (XMSM)  0XL340000000000034N524 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       59                 36.85            EUR      09:42:01   Euronext Dublin (XMSM)  0XL340000000000034N526 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 36.83            EUR      09:42:27   Euronext Dublin (XMSM)  0XL340000000000034N53G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 36.81            EUR      09:43:02   Euronext Dublin (XMSM)  0XL340000000000034N54F 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 36.82            EUR      09:43:52   Euronext Dublin (XMSM)  0XL340000000000034N55J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      150                 36.80            EUR      09:44:59   Euronext Dublin (XMSM)  0XL340000000000034N589 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 36.80            EUR      09:45:13   Euronext Dublin (XMSM)  0XL340000000000034N58R 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      139                 36.82            EUR      09:46:11   Euronext Dublin (XMSM)  0XL340000000000034N5AL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      121                 36.81            EUR      09:46:54   Euronext Dublin (XMSM)  0XL340000000000034N5CO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 36.78            EUR      09:47:18   Euronext Dublin (XMSM)  0XL340000000000034N5DQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 36.76            EUR      09:48:03   Euronext Dublin (XMSM)  0XL340000000000034N5FD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 36.80            EUR      09:48:40   Euronext Dublin (XMSM)  0XL340000000000034N5G9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      138                 36.82            EUR      09:50:16   Euronext Dublin (XMSM)  0XL340000000000034N5IM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       2                  36.82            EUR      09:50:16   Euronext Dublin (XMSM)  0XL340000000000034N5IO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 36.91            EUR      09:52:47   Euronext Dublin (XMSM)  0XL340000000000034N5M1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       44                 36.91            EUR      09:52:47   Euronext Dublin (XMSM)  0XL340000000000034N5M2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 36.89            EUR      09:54:25   Euronext Dublin (XMSM)  0XL340000000000034N5OO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 36.89            EUR      09:54:25   Euronext Dublin (XMSM)  0XL340000000000034N5OR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 36.91            EUR      09:54:56   Euronext Dublin (XMSM)  0XL340000000000034N5PO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 36.90            EUR      09:55:14   Euronext Dublin (XMSM)  0XL340000000000034N5Q4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 36.89            EUR      09:56:07   Euronext Dublin (XMSM)  0XL340000000000034N5RF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 36.88            EUR      09:56:53   Euronext Dublin (XMSM)  0XL340000000000034N5SS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 36.87            EUR      09:59:53   Euronext Dublin (XMSM)  0XL340000000000034N61K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       59                 36.87            EUR      09:59:53   Euronext Dublin (XMSM)  0XL340000000000034N61J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      138                 36.87            EUR      09:59:58   Euronext Dublin (XMSM)  0XL340000000000034N622 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 36.89            EUR      10:00:52   Euronext Dublin (XMSM)  0XL340000000000034N646 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 36.88            EUR      10:04:31   Euronext Dublin (XMSM)  0XL340000000000034N6A4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 36.86            EUR      10:04:31   Euronext Dublin (XMSM)  0XL340000000000034N6A5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       98                 36.85            EUR      10:10:03   Euronext Dublin (XMSM)  0XL3A0000000000034N7C8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      142                 36.91            EUR      10:12:44   Euronext Dublin (XMSM)  0XL3A0000000000034N7HG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       85                 36.94            EUR      10:15:49   Euronext Dublin (XMSM)  0XL3A0000000000034N7P5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       65                 36.99            EUR      10:16:38   Euronext Dublin (XMSM)  0XL3A0000000000034N7RG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       48                 36.99            EUR      10:16:38   Euronext Dublin (XMSM)  0XL3A0000000000034N7RH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.00            EUR      10:18:00   Euronext Dublin (XMSM)  0XL3A0000000000034N7U1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.00            EUR      10:18:25   Euronext Dublin (XMSM)  0XL3A0000000000034N7UN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      154                 37.01            EUR      10:19:10   Euronext Dublin (XMSM)  0XL3A0000000000034N80C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.05            EUR      10:24:08   Euronext Dublin (XMSM)  0XL3A0000000000034N8DI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      139                 37.04            EUR      10:26:09   Euronext Dublin (XMSM)  0XL3A0000000000034N8HK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      134                 37.03            EUR      10:26:17   Euronext Dublin (XMSM)  0XL3A0000000000034N8HS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 37.03            EUR      10:26:45   Euronext Dublin (XMSM)  0XL3A0000000000034N8IS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.02            EUR      10:29:26   Euronext Dublin (XMSM)  0XL3A0000000000034N8OE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.04            EUR      10:31:12   Euronext Dublin (XMSM)  0XL3A0000000000034N8RM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       7                  37.04            EUR      10:32:10   Euronext Dublin (XMSM)  0XL3A0000000000034N8T6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       26                 37.04            EUR      10:32:10   Euronext Dublin (XMSM)  0XL3A0000000000034N8T7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       62                 37.04            EUR      10:32:10   Euronext Dublin (XMSM)  0XL3A0000000000034N8T8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 37.07            EUR      10:35:29   Euronext Dublin (XMSM)  0XL3A0000000000034N941 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.06            EUR      10:36:02   Euronext Dublin (XMSM)  0XL3A0000000000034N94T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       68                 37.06            EUR      10:36:03   Euronext Dublin (XMSM)  0XL3A0000000000034N94V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.04            EUR      10:37:15   Euronext Dublin (XMSM)  0XL3A0000000000034N974 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.05            EUR      10:38:25   Euronext Dublin (XMSM)  0XL3A0000000000034N98U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.06            EUR      10:41:18   Euronext Dublin (XMSM)  0XL3A0000000000034N9EH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      163                 37.06            EUR      10:43:20   Euronext Dublin (XMSM)  0XL3A0000000000034N9IS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      152                 37.05            EUR      10:45:25   Euronext Dublin (XMSM)  0XL3A0000000000034N9M9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      104                 37.04            EUR      10:47:26   Euronext Dublin (XMSM)  0XL3A0000000000034N9PV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       75                 37.03            EUR      10:48:02   Euronext Dublin (XMSM)  0XL3A0000000000034N9QP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       5                  37.03            EUR      10:48:02   Euronext Dublin (XMSM)  0XL3A0000000000034N9QQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      127                 37.03            EUR      10:49:18   Euronext Dublin (XMSM)  0XL3A0000000000034N9SP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       34                 37.03            EUR      10:49:56   Euronext Dublin (XMSM)  0XL3A0000000000034N9TK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.05            EUR      10:50:39   Euronext Dublin (XMSM)  0XL3A0000000000034N9VB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 37.04            EUR      10:50:49   Euronext Dublin (XMSM)  0XL3A0000000000034N9VU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.03            EUR      10:51:07   Euronext Dublin (XMSM)  0XL3A0000000000034NA0K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       12                 37.08            EUR      10:54:06   Euronext Dublin (XMSM)  0XL3A0000000000034NA6P 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       71                 37.08            EUR      10:54:06   Euronext Dublin (XMSM)  0XL3A0000000000034NA6Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      140                 37.08            EUR      10:54:23   Euronext Dublin (XMSM)  0XL3A0000000000034NA7D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.08            EUR      10:55:22   Euronext Dublin (XMSM)  0XL3A0000000000034NA93 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      143                 37.07            EUR      10:55:22   Euronext Dublin (XMSM)  0XL3A0000000000034NA94 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      172                 37.07            EUR      10:56:13   Euronext Dublin (XMSM)  0XL3A0000000000034NAAH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       28                 37.07            EUR      10:57:41   Euronext Dublin (XMSM)  0XL3A0000000000034NAD7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.07            EUR      10:57:41   Euronext Dublin (XMSM)  0XL3A0000000000034NAD8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      124                 37.07            EUR      10:58:03   Euronext Dublin (XMSM)  0XL3A0000000000034NADV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      122                 37.06            EUR      10:58:03   Euronext Dublin (XMSM)  0XL3A0000000000034NAE2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.06            EUR      10:58:14   Euronext Dublin (XMSM)  0XL3A0000000000034NAEH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.06            EUR      10:58:59   Euronext Dublin (XMSM)  0XL3A0000000000034NAFF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      126                 37.05            EUR      10:59:22   Euronext Dublin (XMSM)  0XL3A0000000000034NAGB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 37.04            EUR      11:00:17   Euronext Dublin (XMSM)  0XL3A0000000000034NAIB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      109                 37.00            EUR      11:01:38   Euronext Dublin (XMSM)  0XL3A0000000000034NAK3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       98                 37.01            EUR      11:03:58   Euronext Dublin (XMSM)  0XL3A0000000000034NANU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.01            EUR      11:03:58   Euronext Dublin (XMSM)  0XL3A0000000000034NANV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      102                 37.00            EUR      11:04:02   Euronext Dublin (XMSM)  0XL3A0000000000034NAO3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      174                 37.02            EUR      11:06:34   Euronext Dublin (XMSM)  0XL3A0000000000034NASO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      141                 37.01            EUR      11:06:49   Euronext Dublin (XMSM)  0XL3A0000000000034NAT5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      134                 37.01            EUR      11:07:14   Euronext Dublin (XMSM)  0XL3A0000000000034NATM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      208                 37.06            EUR      11:10:01   Euronext Dublin (XMSM)  0XL3A0000000000034NB2P 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.04            EUR      11:10:21   Euronext Dublin (XMSM)  0XL3A0000000000034NB30 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      131                 37.05            EUR      11:11:29   Euronext Dublin (XMSM)  0XL3A0000000000034NB4K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.07            EUR      11:14:57   Euronext Dublin (XMSM)  0XL3A0000000000034NBAN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       45                 37.06            EUR      11:15:01   Euronext Dublin (XMSM)  0XL3A0000000000034NBAT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.06            EUR      11:15:01   Euronext Dublin (XMSM)  0XL3A0000000000034NBAU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       13                 37.06            EUR      11:15:01   Euronext Dublin (XMSM)  0XL3A0000000000034NBAV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.06            EUR      11:15:05   Euronext Dublin (XMSM)  0XL3A0000000000034NBB8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.06            EUR      11:15:05   Euronext Dublin (XMSM)  0XL3A0000000000034NBB9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      131                 37.06            EUR      11:18:24   Euronext Dublin (XMSM)  0XL3A0000000000034NBG7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       23                 37.08            EUR      11:19:34   Euronext Dublin (XMSM)  0XL3A0000000000034NBIH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.08            EUR      11:19:34   Euronext Dublin (XMSM)  0XL3A0000000000034NBIG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      136                 37.08            EUR      11:21:41   Euronext Dublin (XMSM)  0XL3A0000000000034NBMI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.10            EUR      11:22:04   Euronext Dublin (XMSM)  0XL3A0000000000034NBN3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       54                 37.10            EUR      11:22:04   Euronext Dublin (XMSM)  0XL3A0000000000034NBN4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      113                 37.09            EUR      11:22:25   Euronext Dublin (XMSM)  0XL3A0000000000034NBNL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.09            EUR      11:22:50   Euronext Dublin (XMSM)  0XL3A0000000000034NBOB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.09            EUR      11:22:50   Euronext Dublin (XMSM)  0XL3A0000000000034NBOC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      123                 37.09            EUR      11:22:50   Euronext Dublin (XMSM)  0XL3A0000000000034NBOD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      297                 37.08            EUR      11:23:04   Euronext Dublin (XMSM)  0XL3A0000000000034NBOS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      182                 37.08            EUR      11:23:10   Euronext Dublin (XMSM)  0XL3A0000000000034NBOV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      120                 37.07            EUR      11:23:54   Euronext Dublin (XMSM)  0XL3A0000000000034NBQJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       20                 37.06            EUR      11:24:27   Euronext Dublin (XMSM)  0XL3A0000000000034NBRP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 37.08            EUR      11:25:55   Euronext Dublin (XMSM)  0XL3A0000000000034NBUE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       61                 37.06            EUR      11:26:03   Euronext Dublin (XMSM)  0XL3A0000000000034NBV8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.04            EUR      11:26:26   Euronext Dublin (XMSM)  0XL3A0000000000034NC0H 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      159                 37.03            EUR      11:30:15   Euronext Dublin (XMSM)  0XL3A0000000000034NC7H 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      112                 37.04            EUR      11:30:45   Euronext Dublin (XMSM)  0XL3A0000000000034NC8U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      138                 37.03            EUR      11:31:34   Euronext Dublin (XMSM)  0XL3A0000000000034NCA8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       94                 37.02            EUR      11:32:35   Euronext Dublin (XMSM)  0XL3A0000000000034NCCD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.01            EUR      11:32:50   Euronext Dublin (XMSM)  0XL3A0000000000034NCDB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       16                 37.01            EUR      11:32:54   Euronext Dublin (XMSM)  0XL3A0000000000034NCDG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      105                 37.01            EUR      11:32:54   Euronext Dublin (XMSM)  0XL3A0000000000034NCDH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      115                 37.01            EUR      11:36:11   Euronext Dublin (XMSM)  0XL3A0000000000034NCJ9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      116                 37.00            EUR      11:36:46   Euronext Dublin (XMSM)  0XL3A0000000000034NCKB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.00            EUR      11:36:51   Euronext Dublin (XMSM)  0XL3A0000000000034NCKF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 36.99            EUR      11:37:36   Euronext Dublin (XMSM)  0XL3A0000000000034NCLT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 36.99            EUR      11:37:36   Euronext Dublin (XMSM)  0XL3A0000000000034NCLU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      142                 36.99            EUR      11:38:23   Euronext Dublin (XMSM)  0XL3A0000000000034NCNA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 36.99            EUR      11:38:53   Euronext Dublin (XMSM)  0XL3A0000000000034NCNN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       63                 36.98            EUR      11:38:56   Euronext Dublin (XMSM)  0XL3A0000000000034NCNU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       20                 36.98            EUR      11:38:56   Euronext Dublin (XMSM)  0XL3A0000000000034NCNV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      117                 36.98            EUR      11:40:45   Euronext Dublin (XMSM)  0XL3A0000000000034NCS1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      121                 36.98            EUR      11:42:07   Euronext Dublin (XMSM)  0XL3A0000000000034NCTS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       70                 36.98            EUR      11:42:45   Euronext Dublin (XMSM)  0XL3A0000000000034NCV1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       52                 36.98            EUR      11:42:45   Euronext Dublin (XMSM)  0XL3A0000000000034NCV3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       92                 36.97            EUR      11:45:14   Euronext Dublin (XMSM)  0XL3A0000000000034ND3F 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 36.96            EUR      11:45:36   Euronext Dublin (XMSM)  0XL3A0000000000034ND4H 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 36.95            EUR      11:47:14   Euronext Dublin (XMSM)  0XL3A0000000000034ND6S 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 36.94            EUR      11:47:43   Euronext Dublin (XMSM)  0XL3A0000000000034ND7M 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 36.93            EUR      11:48:49   Euronext Dublin (XMSM)  0XL3A0000000000034ND9V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      183                 37.00            EUR      11:52:45   Euronext Dublin (XMSM)  0XL3A0000000000034NDH9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.03            EUR      11:58:30   Euronext Dublin (XMSM)  0XL3A0000000000034NDQJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.03            EUR      11:58:30   Euronext Dublin (XMSM)  0XL3A0000000000034NDQK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      104                 37.06            EUR      12:00:17   Euronext Dublin (XMSM)  0XL3A0000000000034NDUS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      12:00:17   Euronext Dublin (XMSM)  0XL3A0000000000034NDUT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      12:00:17   Euronext Dublin (XMSM)  0XL3A0000000000034NDUU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.06            EUR      12:00:59   Euronext Dublin (XMSM)  0XL3A0000000000034NDVN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      137                 37.06            EUR      12:00:59   Euronext Dublin (XMSM)  0XL3A0000000000034NDVO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       1                  37.06            EUR      12:00:59   Euronext Dublin (XMSM)  0XL3A0000000000034NDVP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      400                 37.05            EUR      12:01:05   Euronext Dublin (XMSM)  0XL3A0000000000034NDVR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.05            EUR      12:01:05   Euronext Dublin (XMSM)  0XL3A0000000000034NDVS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      152                 37.03            EUR      12:02:50   Euronext Dublin (XMSM)  0XL3A0000000000034NE30 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.02            EUR      12:02:56   Euronext Dublin (XMSM)  0XL3A0000000000034NE3G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      105                 37.04            EUR      12:05:00   Euronext Dublin (XMSM)  0XL3A0000000000034NE6B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.07            EUR      12:08:12   Euronext Dublin (XMSM)  0XL3A0000000000034NECL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.07            EUR      12:08:12   Euronext Dublin (XMSM)  0XL3A0000000000034NECM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      184                 37.07            EUR      12:08:45   Euronext Dublin (XMSM)  0XL3A0000000000034NEDN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      182                 37.06            EUR      12:08:57   Euronext Dublin (XMSM)  0XL3A0000000000034NEE5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 37.05            EUR      12:09:44   Euronext Dublin (XMSM)  0XL3A0000000000034NEFC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      142                 37.09            EUR      12:12:42   Euronext Dublin (XMSM)  0XL3A0000000000034NELA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 37.08            EUR      12:13:32   Euronext Dublin (XMSM)  0XL3A0000000000034NEMD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       8                  37.08            EUR      12:13:32   Euronext Dublin (XMSM)  0XL3A0000000000034NEME 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      231                 37.07            EUR      12:17:25   Euronext Dublin (XMSM)  0XL3A0000000000034NERN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.07            EUR      12:17:39   Euronext Dublin (XMSM)  0XL3A0000000000034NERT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  37.07            EUR      12:17:39   Euronext Dublin (XMSM)  0XL3A0000000000034NERU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      12:17:50   Euronext Dublin (XMSM)  0XL3A0000000000034NESA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      211                 37.06            EUR      12:17:51   Euronext Dublin (XMSM)  0XL3A0000000000034NESE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      150                 37.05            EUR      12:18:08   Euronext Dublin (XMSM)  0XL3A0000000000034NETD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.07            EUR      12:20:11   Euronext Dublin (XMSM)  0XL3A0000000000034NF0B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      198                 37.10            EUR      12:22:40   Euronext Dublin (XMSM)  0XL3A0000000000034NF3T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.09            EUR      12:24:06   Euronext Dublin (XMSM)  0XL3A0000000000034NF69 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.10            EUR      12:26:10   Euronext Dublin (XMSM)  0XL3A0000000000034NF9U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      345                 37.09            EUR      12:27:22   Euronext Dublin (XMSM)  0XL3A0000000000034NFBM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      202                 37.08            EUR      12:27:29   Euronext Dublin (XMSM)  0XL3A0000000000034NFC2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      139                 37.08            EUR      12:27:59   Euronext Dublin (XMSM)  0XL3A0000000000034NFCS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      110                 37.07            EUR      12:28:06   Euronext Dublin (XMSM)  0XL3A0000000000034NFD7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       64                 37.07            EUR      12:29:17   Euronext Dublin (XMSM)  0XL3A0000000000034NFEQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.07            EUR      12:29:17   Euronext Dublin (XMSM)  0XL3A0000000000034NFER 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.06            EUR      12:29:41   Euronext Dublin (XMSM)  0XL3A0000000000034NFFE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       85                 37.06            EUR      12:30:16   Euronext Dublin (XMSM)  0XL3A0000000000034NFHR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.04            EUR      12:30:48   Euronext Dublin (XMSM)  0XL3A0000000000034NFJF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       1                  37.09            EUR      12:37:13   Euronext Dublin (XMSM)  0XL3A0000000000034NFTE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      152                 37.09            EUR      12:37:14   Euronext Dublin (XMSM)  0XL3A0000000000034NFTF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      185                 37.09            EUR      12:38:38   Euronext Dublin (XMSM)  0XL3A0000000000034NFVN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      300                 37.09            EUR      12:38:38   Euronext Dublin (XMSM)  0XL3A0000000000034NFVO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      108                 37.09            EUR      12:38:38   Euronext Dublin (XMSM)  0XL3A0000000000034NFVP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       47                 37.09            EUR      12:38:38   Euronext Dublin (XMSM)  0XL3A0000000000034NFVQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      265                 37.09            EUR      12:38:38   Euronext Dublin (XMSM)  0XL3A0000000000034NFVR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.09            EUR      12:39:10   Euronext Dublin (XMSM)  0XL3A0000000000034NG0Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.08            EUR      12:41:45   Euronext Dublin (XMSM)  0XL3A0000000000034NG52 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      264                 37.07            EUR      12:41:46   Euronext Dublin (XMSM)  0XL3A0000000000034NG55 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       24                 37.07            EUR      12:42:08   Euronext Dublin (XMSM)  0XL3A0000000000034NG5O 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       94                 37.07            EUR      12:42:08   Euronext Dublin (XMSM)  0XL3A0000000000034NG5P 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      120                 37.07            EUR      12:43:29   Euronext Dublin (XMSM)  0XL3A0000000000034NG90 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.06            EUR      12:45:03   Euronext Dublin (XMSM)  0XL3A0000000000034NGA3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      120                 37.05            EUR      12:45:03   Euronext Dublin (XMSM)  0XL3A0000000000034NGA6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      145                 37.05            EUR      12:45:03   Euronext Dublin (XMSM)  0XL3A0000000000034NGA7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.10            EUR      12:51:46   Euronext Dublin (XMSM)  0XL3A0000000000034NGOA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      12:51:46   Euronext Dublin (XMSM)  0XL3A0000000000034NGOB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      12:51:46   Euronext Dublin (XMSM)  0XL3A0000000000034NGOC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.10            EUR      12:51:46   Euronext Dublin (XMSM)  0XL3A0000000000034NGOE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.10            EUR      12:51:46   Euronext Dublin (XMSM)  0XL3A0000000000034NGOD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.10            EUR      12:54:56   Euronext Dublin (XMSM)  0XL3A0000000000034NGSS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      166                 37.10            EUR      12:54:56   Euronext Dublin (XMSM)  0XL3A0000000000034NGST 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       67                 37.10            EUR      12:54:56   Euronext Dublin (XMSM)  0XL3A0000000000034NGSU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.10            EUR      12:54:56   Euronext Dublin (XMSM)  0XL3A0000000000034NGSV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.11            EUR      12:57:32   Euronext Dublin (XMSM)  0XL3A0000000000034NH0C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      265                 37.10            EUR      12:58:27   Euronext Dublin (XMSM)  0XL3A0000000000034NH1V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  37.10            EUR      12:58:27   Euronext Dublin (XMSM)  0XL3A0000000000034NH20 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      220                 37.10            EUR      12:58:27   Euronext Dublin (XMSM)  0XL3A0000000000034NH21 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      112                 37.09            EUR      12:58:29   Euronext Dublin (XMSM)  0XL3A0000000000034NH25 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.09            EUR      12:58:44   Euronext Dublin (XMSM)  0XL3A0000000000034NH2A 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      114                 37.09            EUR      12:58:44   Euronext Dublin (XMSM)  0XL3A0000000000034NH2C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      110                 37.08            EUR      12:59:14   Euronext Dublin (XMSM)  0XL3A0000000000034NH36 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       68                 37.07            EUR      13:01:54   Euronext Dublin (XMSM)  0XL3A0000000000034NH7K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       9                  37.07            EUR      13:01:54   Euronext Dublin (XMSM)  0XL3A0000000000034NH7L 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.06            EUR      13:02:13   Euronext Dublin (XMSM)  0XL3A0000000000034NH86 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      157                 37.07            EUR      13:03:35   Euronext Dublin (XMSM)  0XL3A0000000000034NHA7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      211                 37.08            EUR      13:05:47   Euronext Dublin (XMSM)  0XL3A0000000000034NHE9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.07            EUR      13:06:15   Euronext Dublin (XMSM)  0XL3A0000000000034NHFJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.08            EUR      13:07:01   Euronext Dublin (XMSM)  0XL3A0000000000034NHHG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      115                 37.08            EUR      13:07:15   Euronext Dublin (XMSM)  0XL3A0000000000034NHIE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.08            EUR      13:07:15   Euronext Dublin (XMSM)  0XL3A0000000000034NHIF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       71                 37.08            EUR      13:07:26   Euronext Dublin (XMSM)  0XL3A0000000000034NHJ7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       66                 37.08            EUR      13:07:26   Euronext Dublin (XMSM)  0XL3A0000000000034NHJ8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 37.09            EUR      13:12:29   Euronext Dublin (XMSM)  0XL3A0000000000034NHRE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      164                 37.08            EUR      13:12:58   Euronext Dublin (XMSM)  0XL3A0000000000034NHSH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       34                 37.08            EUR      13:12:58   Euronext Dublin (XMSM)  0XL3A0000000000034NHSI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      277                 37.07            EUR      13:12:59   Euronext Dublin (XMSM)  0XL3A0000000000034NHT3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      109                 37.06            EUR      13:13:05   Euronext Dublin (XMSM)  0XL3A0000000000034NHT8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      140                 37.06            EUR      13:13:07   Euronext Dublin (XMSM)  0XL3A0000000000034NHT9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       39                 37.07            EUR      13:17:20   Euronext Dublin (XMSM)  0XL3A0000000000034NI4F 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      247                 37.07            EUR      13:17:20   Euronext Dublin (XMSM)  0XL3A0000000000034NI4G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      244                 37.06            EUR      13:18:23   Euronext Dublin (XMSM)  0XL3A0000000000034NI60 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      143                 37.05            EUR      13:18:23   Euronext Dublin (XMSM)  0XL3A0000000000034NI61 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      133                 37.06            EUR      13:22:14   Euronext Dublin (XMSM)  0XL3A0000000000034NICM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      136                 37.05            EUR      13:22:25   Euronext Dublin (XMSM)  0XL3A0000000000034NID3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      133                 37.05            EUR      13:22:25   Euronext Dublin (XMSM)  0XL3A0000000000034NID4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      137                 37.05            EUR      13:22:40   Euronext Dublin (XMSM)  0XL3A0000000000034NIDE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      165                 37.04            EUR      13:23:14   Euronext Dublin (XMSM)  0XL3A0000000000034NIEK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       72                 37.04            EUR      13:24:28   Euronext Dublin (XMSM)  0XL3A0000000000034NIHK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       20                 37.04            EUR      13:24:28   Euronext Dublin (XMSM)  0XL3A0000000000034NIHL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      168                 37.04            EUR      13:25:13   Euronext Dublin (XMSM)  0XL3A0000000000034NIJH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.04            EUR      13:25:13   Euronext Dublin (XMSM)  0XL3A0000000000034NIJJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.07            EUR      13:29:53   Euronext Dublin (XMSM)  0XL3A0000000000034NIRD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.07            EUR      13:29:58   Euronext Dublin (XMSM)  0XL3A0000000000034NIRL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.07            EUR      13:29:58   Euronext Dublin (XMSM)  0XL3A0000000000034NIRM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       27                 37.08            EUR      13:31:06   Euronext Dublin (XMSM)  0XL3A0000000000034NIV4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      123                 37.08            EUR      13:31:11   Euronext Dublin (XMSM)  0XL3A0000000000034NIVF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      123                 37.08            EUR      13:31:12   Euronext Dublin (XMSM)  0XL3A0000000000034NIVH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      390                 37.08            EUR      13:31:24   Euronext Dublin (XMSM)  0XL3A0000000000034NJ0C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      241                 37.08            EUR      13:31:26   Euronext Dublin (XMSM)  0XL3A0000000000034NJ0D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.08            EUR      13:31:28   Euronext Dublin (XMSM)  0XL3A0000000000034NJ0F 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.07            EUR      13:31:32   Euronext Dublin (XMSM)  0XL3A0000000000034NJ0P 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      393                 37.07            EUR      13:31:32   Euronext Dublin (XMSM)  0XL3A0000000000034NJ0Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      179                 37.06            EUR      13:31:45   Euronext Dublin (XMSM)  0XL3A0000000000034NJ17 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.08            EUR      13:33:33   Euronext Dublin (XMSM)  0XL3A0000000000034NJ51 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      132                 37.07            EUR      13:33:37   Euronext Dublin (XMSM)  0XL3A0000000000034NJ55 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      207                 37.07            EUR      13:33:37   Euronext Dublin (XMSM)  0XL3A0000000000034NJ56 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      198                 37.08            EUR      13:34:58   Euronext Dublin (XMSM)  0XL3A0000000000034NJ8F 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      265                 37.07            EUR      13:35:22   Euronext Dublin (XMSM)  0XL3A0000000000034NJ9S 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      230                 37.06            EUR      13:36:22   Euronext Dublin (XMSM)  0XL3A0000000000034NJCC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      212                 37.06            EUR      13:36:34   Euronext Dublin (XMSM)  0XL3A0000000000034NJCE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.07            EUR      13:38:22   Euronext Dublin (XMSM)  0XL3A0000000000034NJGN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       68                 37.07            EUR      13:39:12   Euronext Dublin (XMSM)  0XL3A0000000000034NJHN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.07            EUR      13:39:59   Euronext Dublin (XMSM)  0XL3A0000000000034NJJU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       14                 37.08            EUR      13:41:41   Euronext Dublin (XMSM)  0XL3A0000000000034NJMO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      486                 37.09            EUR      13:44:01   Euronext Dublin (XMSM)  0XL3A0000000000034NJSA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJT5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      171                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJT6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      300                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJT7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      137                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJT8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      649                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJT9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJTA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.09            EUR      13:44:30   Euronext Dublin (XMSM)  0XL3A0000000000034NJTB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.05            EUR      13:46:04   Euronext Dublin (XMSM)  0XL3A0000000000034NK0J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 37.06            EUR      13:48:05   Euronext Dublin (XMSM)  0XL3A0000000000034NK59 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      104                 37.05            EUR      13:48:23   Euronext Dublin (XMSM)  0XL3A0000000000034NK6B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.04            EUR      13:49:27   Euronext Dublin (XMSM)  0XL3A0000000000034NK8J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       63                 37.04            EUR      13:49:27   Euronext Dublin (XMSM)  0XL3A0000000000034NK8K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      197                 37.05            EUR      13:51:09   Euronext Dublin (XMSM)  0XL3A0000000000034NKCM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.05            EUR      13:51:09   Euronext Dublin (XMSM)  0XL3A0000000000034NKCN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.05            EUR      13:51:10   Euronext Dublin (XMSM)  0XL3A0000000000034NKCT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      115                 37.04            EUR      13:51:58   Euronext Dublin (XMSM)  0XL3A0000000000034NKF4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      166                 37.03            EUR      13:53:11   Euronext Dublin (XMSM)  0XL3A0000000000034NKH4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      104                 37.03            EUR      13:53:12   Euronext Dublin (XMSM)  0XL3A0000000000034NKH7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      249                 37.02            EUR      13:53:25   Euronext Dublin (XMSM)  0XL3A0000000000034NKHJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      218                 37.04            EUR      13:55:01   Euronext Dublin (XMSM)  0XL3A0000000000034NKKT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      138                 37.04            EUR      13:55:15   Euronext Dublin (XMSM)  0XL3A0000000000034NKLI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       1                  37.04            EUR      13:56:02   Euronext Dublin (XMSM)  0XL3A0000000000034NKNH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      154                 37.04            EUR      13:56:06   Euronext Dublin (XMSM)  0XL3A0000000000034NKNM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 37.04            EUR      13:56:12   Euronext Dublin (XMSM)  0XL3A0000000000034NKNU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      200                 37.06            EUR      13:59:25   Euronext Dublin (XMSM)  0XL3A0000000000034NKUE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      320                 37.10            EUR      14:01:59   Euronext Dublin (XMSM)  0XL3A0000000000034NL50 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      417                 37.10            EUR      14:01:59   Euronext Dublin (XMSM)  0XL3A0000000000034NL4V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      14:01:59   Euronext Dublin (XMSM)  0XL3A0000000000034NL51 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.10            EUR      14:01:59   Euronext Dublin (XMSM)  0XL3A0000000000034NL52 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      172                 37.09            EUR      14:02:09   Euronext Dublin (XMSM)  0XL3A0000000000034NL5T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      173                 37.09            EUR      14:02:18   Euronext Dublin (XMSM)  0XL3A0000000000034NL65 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      163                 37.11            EUR      14:05:55   Euronext Dublin (XMSM)  0XL3A0000000000034NLCV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.11            EUR      14:05:55   Euronext Dublin (XMSM)  0XL3A0000000000034NLD0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      105                 37.15            EUR      14:08:41   Euronext Dublin (XMSM)  0XL3A0000000000034NLKR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      507                 37.14            EUR      14:09:03   Euronext Dublin (XMSM)  0XL3A0000000000034NLM7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      134                 37.14            EUR      14:09:03   Euronext Dublin (XMSM)  0XL3A0000000000034NLM8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      356                 37.14            EUR      14:09:03   Euronext Dublin (XMSM)  0XL3A0000000000034NLM9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.11            EUR      14:09:24   Euronext Dublin (XMSM)  0XL3A0000000000034NLN5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      132                 37.10            EUR      14:10:15   Euronext Dublin (XMSM)  0XL3A0000000000034NLOU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.09            EUR      14:10:20   Euronext Dublin (XMSM)  0XL3A0000000000034NLP2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.08            EUR      14:10:55   Euronext Dublin (XMSM)  0XL3A0000000000034NLRP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      161                 37.08            EUR      14:11:51   Euronext Dublin (XMSM)  0XL3A0000000000034NLU7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      127                 37.08            EUR      14:12:30   Euronext Dublin (XMSM)  0XL3A0000000000034NLVB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      124                 37.07            EUR      14:12:52   Euronext Dublin (XMSM)  0XL3A0000000000034NM03 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      180                 37.06            EUR      14:13:23   Euronext Dublin (XMSM)  0XL3A0000000000034NM1O 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      160                 37.06            EUR      14:14:39   Euronext Dublin (XMSM)  0XL3A0000000000034NM4E 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.04            EUR      14:14:57   Euronext Dublin (XMSM)  0XL3A0000000000034NM54 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       72                 37.05            EUR      14:17:04   Euronext Dublin (XMSM)  0XL3A0000000000034NM9I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      117                 37.05            EUR      14:17:04   Euronext Dublin (XMSM)  0XL3A0000000000034NM9J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       29                 37.04            EUR      14:18:10   Euronext Dublin (XMSM)  0XL3A0000000000034NMCU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.04            EUR      14:18:10   Euronext Dublin (XMSM)  0XL3A0000000000034NMCV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       16                 37.04            EUR      14:18:10   Euronext Dublin (XMSM)  0XL3A0000000000034NMD0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.03            EUR      14:18:21   Euronext Dublin (XMSM)  0XL3A0000000000034NMDC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      149                 37.03            EUR      14:18:21   Euronext Dublin (XMSM)  0XL3A0000000000034NMDD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      126                 37.02            EUR      14:18:23   Euronext Dublin (XMSM)  0XL3A0000000000034NMDG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.02            EUR      14:19:43   Euronext Dublin (XMSM)  0XL3A0000000000034NMG3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       13                 37.02            EUR      14:19:43   Euronext Dublin (XMSM)  0XL3A0000000000034NMG4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      166                 37.02            EUR      14:20:16   Euronext Dublin (XMSM)  0XL3A0000000000034NMHD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.04            EUR      14:22:29   Euronext Dublin (XMSM)  0XL3A0000000000034NMLE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      391                 37.04            EUR      14:22:29   Euronext Dublin (XMSM)  0XL3A0000000000034NMLF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      159                 37.03            EUR      14:22:30   Euronext Dublin (XMSM)  0XL3A0000000000034NMLH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.05            EUR      14:26:15   Euronext Dublin (XMSM)  0XL3A0000000000034NMU9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       1                  37.05            EUR      14:26:17   Euronext Dublin (XMSM)  0XL3A0000000000034NMUA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      316                 37.05            EUR      14:26:20   Euronext Dublin (XMSM)  0XL3A0000000000034NMUE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      169                 37.05            EUR      14:26:21   Euronext Dublin (XMSM)  0XL3A0000000000034NMUJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      120                 37.06            EUR      14:26:34   Euronext Dublin (XMSM)  0XL3A0000000000034NMVP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      112                 37.06            EUR      14:29:17   Euronext Dublin (XMSM)  0XL3A0000000000034NN64 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      206                 37.06            EUR      14:29:17   Euronext Dublin (XMSM)  0XL3A0000000000034NN65 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.06            EUR      14:29:30   Euronext Dublin (XMSM)  0XL3A0000000000034NN6I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      14:29:30   Euronext Dublin (XMSM)  0XL3A0000000000034NN6J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      138                 37.06            EUR      14:29:30   Euronext Dublin (XMSM)  0XL3A0000000000034NN6K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      14:29:52   Euronext Dublin (XMSM)  0XL3A0000000000034NN7D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 37.06            EUR      14:29:52   Euronext Dublin (XMSM)  0XL3A0000000000034NN7E 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       49                 37.05            EUR      14:30:05   Euronext Dublin (XMSM)  0XL3A0000000000034NN95 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.05            EUR      14:30:05   Euronext Dublin (XMSM)  0XL3A0000000000034NN96 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      159                 37.05            EUR      14:30:05   Euronext Dublin (XMSM)  0XL3A0000000000034NN97 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       35                 37.08            EUR      14:30:48   Euronext Dublin (XMSM)  0XL3A0000000000034NNDF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      1097                37.08            EUR      14:30:48   Euronext Dublin (XMSM)  0XL3A0000000000034NNDE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.08            EUR      14:30:48   Euronext Dublin (XMSM)  0XL3A0000000000034NNDG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      247                 37.07            EUR      14:30:50   Euronext Dublin (XMSM)  0XL3A0000000000034NNE3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.07            EUR      14:30:57   Euronext Dublin (XMSM)  0XL3A0000000000034NNF2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.06            EUR      14:30:57   Euronext Dublin (XMSM)  0XL3A0000000000034NNF4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       19                 37.06            EUR      14:30:58   Euronext Dublin (XMSM)  0XL3A0000000000034NNFF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      692                 37.11            EUR      14:32:14   Euronext Dublin (XMSM)  0XL3A0000000000034NNN2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.19            EUR      14:32:35   Euronext Dublin (XMSM)  0XL3A0000000000034NNQ2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      169                 37.19            EUR      14:32:35   Euronext Dublin (XMSM)  0XL3A0000000000034NNQ3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.19            EUR      14:32:49   Euronext Dublin (XMSM)  0XL3A0000000000034NNQV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      477                 37.18            EUR      14:32:51   Euronext Dublin (XMSM)  0XL3A0000000000034NNR1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.18            EUR      14:33:00   Euronext Dublin (XMSM)  0XL3A0000000000034NNS5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      185                 37.17            EUR      14:33:03   Euronext Dublin (XMSM)  0XL3A0000000000034NNSE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      309                 37.23            EUR      14:33:58   Euronext Dublin (XMSM)  0XL3A0000000000034NNVP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      339                 37.22            EUR      14:34:06   Euronext Dublin (XMSM)  0XL3A0000000000034NO0B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.21            EUR      14:34:24   Euronext Dublin (XMSM)  0XL3A0000000000034NO23 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       59                 37.21            EUR      14:34:24   Euronext Dublin (XMSM)  0XL3A0000000000034NO24 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      162                 37.20            EUR      14:34:24   Euronext Dublin (XMSM)  0XL3A0000000000034NO25 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       47                 37.20            EUR      14:34:24   Euronext Dublin (XMSM)  0XL3A0000000000034NO26 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       65                 37.19            EUR      14:34:24   Euronext Dublin (XMSM)  0XL3A0000000000034NO27 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       34                 37.19            EUR      14:34:24   Euronext Dublin (XMSM)  0XL3A0000000000034NO28 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.17            EUR      14:34:37   Euronext Dublin (XMSM)  0XL3A0000000000034NO3K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 37.22            EUR      14:35:15   Euronext Dublin (XMSM)  0XL3A0000000000034NO7E 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.21            EUR      14:35:35   Euronext Dublin (XMSM)  0XL3A0000000000034NO8T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.21            EUR      14:35:35   Euronext Dublin (XMSM)  0XL3A0000000000034NO8U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       96                 37.21            EUR      14:35:42   Euronext Dublin (XMSM)  0XL3A0000000000034NO97 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      166                 37.20            EUR      14:35:53   Euronext Dublin (XMSM)  0XL3A0000000000034NO9U 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      120                 37.27            EUR      14:36:56   Euronext Dublin (XMSM)  0XL3A0000000000034NOF7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       42                 37.28            EUR      14:37:11   Euronext Dublin (XMSM)  0XL3A0000000000034NOGM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       11                 37.28            EUR      14:37:12   Euronext Dublin (XMSM)  0XL3A0000000000034NOGP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      170                 37.28            EUR      14:37:12   Euronext Dublin (XMSM)  0XL3A0000000000034NOGQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      133                 37.27            EUR      14:37:13   Euronext Dublin (XMSM)  0XL3A0000000000034NOH0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.27            EUR      14:37:15   Euronext Dublin (XMSM)  0XL3A0000000000034NOH2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      167                 37.26            EUR      14:37:23   Euronext Dublin (XMSM)  0XL3A0000000000034NOHT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 37.25            EUR      14:37:55   Euronext Dublin (XMSM)  0XL3A0000000000034NOKB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.29            EUR      14:39:07   Euronext Dublin (XMSM)  0XL3A0000000000034NOQK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      165                 37.28            EUR      14:39:23   Euronext Dublin (XMSM)  0XL3A0000000000034NORN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.28            EUR      14:39:38   Euronext Dublin (XMSM)  0XL3A0000000000034NOSI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      168                 37.27            EUR      14:39:38   Euronext Dublin (XMSM)  0XL3A0000000000034NOSJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      108                 37.27            EUR      14:39:58   Euronext Dublin (XMSM)  0XL3A0000000000034NOTU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      155                 37.27            EUR      14:40:02   Euronext Dublin (XMSM)  0XL3A0000000000034NOU5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      140                 37.26            EUR      14:40:04   Euronext Dublin (XMSM)  0XL3A0000000000034NOUR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.27            EUR      14:40:57   Euronext Dublin (XMSM)  0XL3A0000000000034NP2J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       71                 37.27            EUR      14:41:07   Euronext Dublin (XMSM)  0XL3A0000000000034NP34 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.26            EUR      14:41:14   Euronext Dublin (XMSM)  0XL3A0000000000034NP3B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.26            EUR      14:41:14   Euronext Dublin (XMSM)  0XL3A0000000000034NP3C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      189                 37.27            EUR      14:41:35   Euronext Dublin (XMSM)  0XL3A0000000000034NP4O 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      152                 37.27            EUR      14:41:40   Euronext Dublin (XMSM)  0XL3A0000000000034NP5C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.27            EUR      14:41:40   Euronext Dublin (XMSM)  0XL3A0000000000034NP5F 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       85                 37.27            EUR      14:41:40   Euronext Dublin (XMSM)  0XL3A0000000000034NP5G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       11                 37.26            EUR      14:41:40   Euronext Dublin (XMSM)  0XL3A0000000000034NP5H 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       42                 37.26            EUR      14:41:40   Euronext Dublin (XMSM)  0XL3A0000000000034NP5I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       47                 37.25            EUR      14:42:02   Euronext Dublin (XMSM)  0XL3A0000000000034NP7A 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       48                 37.25            EUR      14:42:02   Euronext Dublin (XMSM)  0XL3A0000000000034NP7B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      123                 37.25            EUR      14:42:12   Euronext Dublin (XMSM)  0XL3A0000000000034NP8I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.25            EUR      14:42:31   Euronext Dublin (XMSM)  0XL3A0000000000034NPA8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       52                 37.24            EUR      14:42:31   Euronext Dublin (XMSM)  0XL3A0000000000034NPA9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       64                 37.24            EUR      14:42:31   Euronext Dublin (XMSM)  0XL3A0000000000034NPAA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      157                 37.24            EUR      14:42:52   Euronext Dublin (XMSM)  0XL3A0000000000034NPBG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      149                 37.23            EUR      14:42:52   Euronext Dublin (XMSM)  0XL3A0000000000034NPBH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       9                  37.23            EUR      14:43:26   Euronext Dublin (XMSM)  0XL3A0000000000034NPE0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       73                 37.23            EUR      14:43:26   Euronext Dublin (XMSM)  0XL3A0000000000034NPE1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       86                 37.23            EUR      14:43:26   Euronext Dublin (XMSM)  0XL3A0000000000034NPE2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       85                 37.23            EUR      14:44:02   Euronext Dublin (XMSM)  0XL3A0000000000034NPFV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 37.23            EUR      14:44:04   Euronext Dublin (XMSM)  0XL3A0000000000034NPG7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      134                 37.23            EUR      14:44:38   Euronext Dublin (XMSM)  0XL3A0000000000034NPIH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.24            EUR      14:45:27   Euronext Dublin (XMSM)  0XL3A0000000000034NPL4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      173                 37.23            EUR      14:45:41   Euronext Dublin (XMSM)  0XL3A0000000000034NPLV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.22            EUR      14:45:41   Euronext Dublin (XMSM)  0XL3A0000000000034NPM0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      167                 37.22            EUR      14:46:13   Euronext Dublin (XMSM)  0XL3A0000000000034NPO2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      269                 37.23            EUR      14:46:53   Euronext Dublin (XMSM)  0XL3A0000000000034NPRG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      263                 37.21            EUR      14:47:16   Euronext Dublin (XMSM)  0XL3A0000000000034NPSN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 37.21            EUR      14:47:19   Euronext Dublin (XMSM)  0XL3A0000000000034NPTB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       42                 37.21            EUR      14:47:19   Euronext Dublin (XMSM)  0XL3A0000000000034NPTD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.21            EUR      14:47:19   Euronext Dublin (XMSM)  0XL3A0000000000034NPTE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       12                 37.21            EUR      14:47:19   Euronext Dublin (XMSM)  0XL3A0000000000034NPTF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      163                 37.20            EUR      14:47:28   Euronext Dublin (XMSM)  0XL3A0000000000034NPU0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.19            EUR      14:47:29   Euronext Dublin (XMSM)  0XL3A0000000000034NPU1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.15            EUR      14:48:06   Euronext Dublin (XMSM)  0XL3A0000000000034NQ1I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      140                 37.15            EUR      14:48:41   Euronext Dublin (XMSM)  0XL3A0000000000034NQ3N 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       31                 37.15            EUR      14:48:57   Euronext Dublin (XMSM)  0XL3A0000000000034NQ4N 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.18            EUR      14:49:57   Euronext Dublin (XMSM)  0XL3A0000000000034NQ9N 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.17            EUR      14:49:58   Euronext Dublin (XMSM)  0XL3A0000000000034NQ9Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.16            EUR      14:49:58   Euronext Dublin (XMSM)  0XL3A0000000000034NQ9R 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       29                 37.16            EUR      14:49:58   Euronext Dublin (XMSM)  0XL3A0000000000034NQ9S 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.16            EUR      14:49:58   Euronext Dublin (XMSM)  0XL3A0000000000034NQ9T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.18            EUR      14:50:32   Euronext Dublin (XMSM)  0XL3A0000000000034NQC1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      117                 37.17            EUR      14:51:03   Euronext Dublin (XMSM)  0XL3A0000000000034NQE9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      155                 37.16            EUR      14:51:03   Euronext Dublin (XMSM)  0XL3A0000000000034NQEC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      134                 37.15            EUR      14:51:21   Euronext Dublin (XMSM)  0XL3A0000000000034NQFS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       92                 37.15            EUR      14:51:39   Euronext Dublin (XMSM)  0XL3A0000000000034NQGH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.14            EUR      14:52:13   Euronext Dublin (XMSM)  0XL3A0000000000034NQID 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      186                 37.14            EUR      14:53:24   Euronext Dublin (XMSM)  0XL3A0000000000034NQO6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 37.14            EUR      14:53:24   Euronext Dublin (XMSM)  0XL3A0000000000034NQO8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       18                 37.14            EUR      14:53:24   Euronext Dublin (XMSM)  0XL3A0000000000034NQOC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      183                 37.13            EUR      14:53:25   Euronext Dublin (XMSM)  0XL3A0000000000034NQOG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      132                 37.13            EUR      14:54:26   Euronext Dublin (XMSM)  0XL3A0000000000034NQRS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.13            EUR      14:54:48   Euronext Dublin (XMSM)  0XL3A0000000000034NQT5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 37.12            EUR      14:54:48   Euronext Dublin (XMSM)  0XL3A0000000000034NQT6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       14                 37.12            EUR      14:54:48   Euronext Dublin (XMSM)  0XL3A0000000000034NQT9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       55                 37.12            EUR      14:55:18   Euronext Dublin (XMSM)  0XL3A0000000000034NQVP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.12            EUR      14:55:22   Euronext Dublin (XMSM)  0XL3A0000000000034NR03 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.12            EUR      14:55:25   Euronext Dublin (XMSM)  0XL3A0000000000034NR0D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       41                 37.12            EUR      14:55:25   Euronext Dublin (XMSM)  0XL3A0000000000034NR0E 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      173                 37.11            EUR      14:55:43   Euronext Dublin (XMSM)  0XL3A0000000000034NR1P 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       24                 37.10            EUR      14:55:49   Euronext Dublin (XMSM)  0XL3A0000000000034NR23 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       69                 37.10            EUR      14:55:53   Euronext Dublin (XMSM)  0XL3A0000000000034NR26 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.10            EUR      14:56:02   Euronext Dublin (XMSM)  0XL3A0000000000034NR32 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      178                 37.08            EUR      14:56:34   Euronext Dublin (XMSM)  0XL3A0000000000034NR62 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.08            EUR      14:56:56   Euronext Dublin (XMSM)  0XL3A0000000000034NR7Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       24                 37.08            EUR      14:57:25   Euronext Dublin (XMSM)  0XL3A0000000000034NR94 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       23                 37.11            EUR      14:58:05   Euronext Dublin (XMSM)  0XL3A0000000000034NRB3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.11            EUR      14:58:18   Euronext Dublin (XMSM)  0XL3A0000000000034NRBG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       38                 37.11            EUR      14:58:18   Euronext Dublin (XMSM)  0XL3A0000000000034NRBH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.09            EUR      14:58:26   Euronext Dublin (XMSM)  0XL3A0000000000034NRC1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       5                  37.09            EUR      14:58:44   Euronext Dublin (XMSM)  0XL3A0000000000034NRD2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      206                 37.09            EUR      14:59:34   Euronext Dublin (XMSM)  0XL3A0000000000034NRGP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      136                 37.09            EUR      14:59:37   Euronext Dublin (XMSM)  0XL3A0000000000034NRH0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.08            EUR      14:59:37   Euronext Dublin (XMSM)  0XL3A0000000000034NRH2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  37.08            EUR      14:59:43   Euronext Dublin (XMSM)  0XL3A0000000000034NRH9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      252                 37.08            EUR      14:59:51   Euronext Dublin (XMSM)  0XL3A0000000000034NRHP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       28                 37.07            EUR      14:59:52   Euronext Dublin (XMSM)  0XL3A0000000000034NRHR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       9                  37.08            EUR      15:00:05   Euronext Dublin (XMSM)  0XL3A0000000000034NRK1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      129                 37.08            EUR      15:00:05   Euronext Dublin (XMSM)  0XL3A0000000000034NRK2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.07            EUR      15:00:06   Euronext Dublin (XMSM)  0XL3A0000000000034NRK9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.07            EUR      15:00:38   Euronext Dublin (XMSM)  0XL3A0000000000034NRM9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.10            EUR      15:02:10   Euronext Dublin (XMSM)  0XL3A0000000000034NRSE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.10            EUR      15:02:12   Euronext Dublin (XMSM)  0XL3A0000000000034NRSM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.09            EUR      15:02:15   Euronext Dublin (XMSM)  0XL3A0000000000034NRT2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.09            EUR      15:02:15   Euronext Dublin (XMSM)  0XL3A0000000000034NRT3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.08            EUR      15:02:15   Euronext Dublin (XMSM)  0XL3A0000000000034NRT8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      363                 37.08            EUR      15:02:15   Euronext Dublin (XMSM)  0XL3A0000000000034NRTC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.08            EUR      15:02:29   Euronext Dublin (XMSM)  0XL3A0000000000034NRVM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      115                 37.07            EUR      15:02:59   Euronext Dublin (XMSM)  0XL3A0000000000034NS10 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.06            EUR      15:02:59   Euronext Dublin (XMSM)  0XL3A0000000000034NS11 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      240                 37.05            EUR      15:03:25   Euronext Dublin (XMSM)  0XL3A0000000000034NS2T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.05            EUR      15:04:42   Euronext Dublin (XMSM)  0XL3A0000000000034NS6J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.04            EUR      15:04:55   Euronext Dublin (XMSM)  0XL3A0000000000034NS79 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       89                 37.04            EUR      15:04:55   Euronext Dublin (XMSM)  0XL3A0000000000034NS78 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       25                 37.03            EUR      15:04:58   Euronext Dublin (XMSM)  0XL3A0000000000034NS7R 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       61                 37.03            EUR      15:04:59   Euronext Dublin (XMSM)  0XL3A0000000000034NS7V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       61                 37.02            EUR      15:05:01   Euronext Dublin (XMSM)  0XL3A0000000000034NS83 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       62                 37.02            EUR      15:05:01   Euronext Dublin (XMSM)  0XL3A0000000000034NS84 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.01            EUR      15:05:27   Euronext Dublin (XMSM)  0XL3A0000000000034NSAH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.01            EUR      15:05:36   Euronext Dublin (XMSM)  0XL3A0000000000034NSD9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       49                 37.01            EUR      15:05:37   Euronext Dublin (XMSM)  0XL3A0000000000034NSDD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.02            EUR      15:06:19   Euronext Dublin (XMSM)  0XL3A0000000000034NSFD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.01            EUR      15:06:32   Euronext Dublin (XMSM)  0XL3A0000000000034NSFT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.01            EUR      15:06:42   Euronext Dublin (XMSM)  0XL3A0000000000034NSGQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       36                 37.01            EUR      15:06:42   Euronext Dublin (XMSM)  0XL3A0000000000034NSGR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      224                 37.01            EUR      15:07:53   Euronext Dublin (XMSM)  0XL3A0000000000034NSL7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      170                 37.01            EUR      15:07:53   Euronext Dublin (XMSM)  0XL3A0000000000034NSL8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      229                 37.00            EUR      15:08:21   Euronext Dublin (XMSM)  0XL3A0000000000034NSNB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       44                 36.98            EUR      15:09:19   Euronext Dublin (XMSM)  0XL3A0000000000034NSR0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       43                 36.98            EUR      15:09:20   Euronext Dublin (XMSM)  0XL3A0000000000034NSR1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      157                 36.98            EUR      15:09:21   Euronext Dublin (XMSM)  0XL3A0000000000034NSR3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      183                 37.02            EUR      15:10:39   Euronext Dublin (XMSM)  0XL3A0000000000034NSV1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.03            EUR      15:11:43   Euronext Dublin (XMSM)  0XL3A0000000000034NT2V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       99                 37.03            EUR      15:12:41   Euronext Dublin (XMSM)  0XL3A0000000000034NT6B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.06            EUR      15:13:02   Euronext Dublin (XMSM)  0XL3A0000000000034NT85 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      15:13:02   Euronext Dublin (XMSM)  0XL3A0000000000034NT86 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      225                 37.06            EUR      15:13:02   Euronext Dublin (XMSM)  0XL3A0000000000034NT87 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       11                 37.06            EUR      15:13:10   Euronext Dublin (XMSM)  0XL3A0000000000034NT90 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.06            EUR      15:13:15   Euronext Dublin (XMSM)  0XL3A0000000000034NT9P 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.06            EUR      15:13:15   Euronext Dublin (XMSM)  0XL3A0000000000034NT9Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.06            EUR      15:13:15   Euronext Dublin (XMSM)  0XL3A0000000000034NT9R 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.08            EUR      15:13:44   Euronext Dublin (XMSM)  0XL3A0000000000034NTAO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.08            EUR      15:13:44   Euronext Dublin (XMSM)  0XL3A0000000000034NTAP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.08            EUR      15:13:44   Euronext Dublin (XMSM)  0XL3A0000000000034NTAQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       11                 37.08            EUR      15:13:44   Euronext Dublin (XMSM)  0XL3A0000000000034NTAR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      246                 37.09            EUR      15:15:01   Euronext Dublin (XMSM)  0XL3A0000000000034NTEM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      178                 37.10            EUR      15:15:17   Euronext Dublin (XMSM)  0XL3A0000000000034NTGH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      135                 37.09            EUR      15:15:17   Euronext Dublin (XMSM)  0XL3A0000000000034NTGJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      140                 37.08            EUR      15:15:35   Euronext Dublin (XMSM)  0XL3A0000000000034NTHL 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       56                 37.11            EUR      15:17:01   Euronext Dublin (XMSM)  0XL3A0000000000034NTM3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       66                 37.11            EUR      15:17:01   Euronext Dublin (XMSM)  0XL3A0000000000034NTM5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      212                 37.11            EUR      15:17:18   Euronext Dublin (XMSM)  0XL3A0000000000034NTMO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       53                 37.10            EUR      15:17:21   Euronext Dublin (XMSM)  0XL3A0000000000034NTMQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.10            EUR      15:17:21   Euronext Dublin (XMSM)  0XL3A0000000000034NTMR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      112                 37.10            EUR      15:17:21   Euronext Dublin (XMSM)  0XL3A0000000000034NTMS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      126                 37.10            EUR      15:17:57   Euronext Dublin (XMSM)  0XL3A0000000000034NTNQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       1                  37.10            EUR      15:17:57   Euronext Dublin (XMSM)  0XL3A0000000000034NTNR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       3                  37.10            EUR      15:17:58   Euronext Dublin (XMSM)  0XL3A0000000000034NTNS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.09            EUR      15:18:00   Euronext Dublin (XMSM)  0XL3A0000000000034NTNT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.08            EUR      15:18:18   Euronext Dublin (XMSM)  0XL3A0000000000034NTOK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      200                 37.08            EUR      15:18:20   Euronext Dublin (XMSM)  0XL3A0000000000034NTOV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       6                  37.08            EUR      15:18:21   Euronext Dublin (XMSM)  0XL3A0000000000034NTP2 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       41                 37.08            EUR      15:18:22   Euronext Dublin (XMSM)  0XL3A0000000000034NTP4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       93                 37.08            EUR      15:18:30   Euronext Dublin (XMSM)  0XL3A0000000000034NTP9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      211                 37.10            EUR      15:20:44   Euronext Dublin (XMSM)  0XL3A0000000000034NU07 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      146                 37.10            EUR      15:20:44   Euronext Dublin (XMSM)  0XL3A0000000000034NU08 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      167                 37.09            EUR      15:20:44   Euronext Dublin (XMSM)  0XL3A0000000000034NU09 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      181                 37.10            EUR      15:20:46   Euronext Dublin (XMSM)  0XL3A0000000000034NU0E 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      102                 37.12            EUR      15:21:10   Euronext Dublin (XMSM)  0XL3A0000000000034NU3M 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      151                 37.13            EUR      15:22:12   Euronext Dublin (XMSM)  0XL3A0000000000034NU83 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      164                 37.13            EUR      15:22:24   Euronext Dublin (XMSM)  0XL3A0000000000034NU99 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.12            EUR      15:23:05   Euronext Dublin (XMSM)  0XL3A0000000000034NUD1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.14            EUR      15:24:23   Euronext Dublin (XMSM)  0XL3A0000000000034NUHH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.13            EUR      15:24:26   Euronext Dublin (XMSM)  0XL3A0000000000034NUHN 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      215                 37.13            EUR      15:24:26   Euronext Dublin (XMSM)  0XL3A0000000000034NUHO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      181                 37.12            EUR      15:24:28   Euronext Dublin (XMSM)  0XL3A0000000000034NUHQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      144                 37.12            EUR      15:24:44   Euronext Dublin (XMSM)  0XL3A0000000000034NUI3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.12            EUR      15:25:46   Euronext Dublin (XMSM)  0XL3A0000000000034NULP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.12            EUR      15:26:42   Euronext Dublin (XMSM)  0XL3A0000000000034NUO7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.12            EUR      15:26:42   Euronext Dublin (XMSM)  0XL3A0000000000034NUO8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       16                 37.12            EUR      15:26:42   Euronext Dublin (XMSM)  0XL3A0000000000034NUO9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      169                 37.11            EUR      15:26:48   Euronext Dublin (XMSM)  0XL3A0000000000034NUOR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.11            EUR      15:26:58   Euronext Dublin (XMSM)  0XL3A0000000000034NUP7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      157                 37.10            EUR      15:27:29   Euronext Dublin (XMSM)  0XL3A0000000000034NUR6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       20                 37.10            EUR      15:27:34   Euronext Dublin (XMSM)  0XL3A0000000000034NUR9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      142                 37.10            EUR      15:27:43   Euronext Dublin (XMSM)  0XL3A0000000000034NURG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      150                 37.09            EUR      15:28:04   Euronext Dublin (XMSM)  0XL3A0000000000034NUS6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      165                 37.09            EUR      15:28:32   Euronext Dublin (XMSM)  0XL3A0000000000034NUU0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.11            EUR      15:30:45   Euronext Dublin (XMSM)  0XL3A0000000000034NV4J 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.11            EUR      15:30:45   Euronext Dublin (XMSM)  0XL3A0000000000034NV4K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       16                 37.11            EUR      15:30:45   Euronext Dublin (XMSM)  0XL3A0000000000034NV4L 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      172                 37.10            EUR      15:30:46   Euronext Dublin (XMSM)  0XL3A0000000000034NV4S 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.10            EUR      15:31:30   Euronext Dublin (XMSM)  0XL3A0000000000034NV6G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      170                 37.10            EUR      15:31:30   Euronext Dublin (XMSM)  0XL3A0000000000034NV6H 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.09            EUR      15:31:39   Euronext Dublin (XMSM)  0XL3A0000000000034NV6N 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       43                 37.09            EUR      15:31:39   Euronext Dublin (XMSM)  0XL3A0000000000034NV6O 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       91                 37.09            EUR      15:31:41   Euronext Dublin (XMSM)  0XL3A0000000000034NV7M 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      228                 37.07            EUR      15:33:42   Euronext Dublin (XMSM)  0XL3A0000000000034NVE5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      132                 37.07            EUR      15:33:48   Euronext Dublin (XMSM)  0XL3A0000000000034NVEK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      147                 37.07            EUR      15:33:54   Euronext Dublin (XMSM)  0XL3A0000000000034NVF5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      139                 37.06            EUR      15:33:54   Euronext Dublin (XMSM)  0XL3A0000000000034NVF6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.06            EUR      15:33:58   Euronext Dublin (XMSM)  0XL3A0000000000034NVFG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.07            EUR      15:35:11   Euronext Dublin (XMSM)  0XL3A0000000000034NVI4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      217                 37.07            EUR      15:36:27   Euronext Dublin (XMSM)  0XL3A0000000000034NVMM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.08            EUR      15:38:01   Euronext Dublin (XMSM)  0XL3A0000000000034NVSE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.08            EUR      15:38:01   Euronext Dublin (XMSM)  0XL3A0000000000034NVSF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      134                 37.08            EUR      15:38:01   Euronext Dublin (XMSM)  0XL3A0000000000034NVSG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      173                 37.07            EUR      15:38:52   Euronext Dublin (XMSM)  0XL3A0000000000034NVV5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       19                 37.07            EUR      15:38:52   Euronext Dublin (XMSM)  0XL3A0000000000034NVV6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      230                 37.06            EUR      15:38:59   Euronext Dublin (XMSM)  0XL3A0000000000034NVVJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       36                 37.06            EUR      15:38:59   Euronext Dublin (XMSM)  0XL3A0000000000034NVVK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      144                 37.06            EUR      15:39:09   Euronext Dublin (XMSM)  0XL3A0000000000034O00G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       54                 37.06            EUR      15:39:11   Euronext Dublin (XMSM)  0XL3A0000000000034O00L 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       27                 37.06            EUR      15:39:11   Euronext Dublin (XMSM)  0XL3A0000000000034O00M 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.05            EUR      15:39:14   Euronext Dublin (XMSM)  0XL3A0000000000034O011 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       13                 37.05            EUR      15:39:14   Euronext Dublin (XMSM)  0XL3A0000000000034O013 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.04            EUR      15:39:37   Euronext Dublin (XMSM)  0XL3A0000000000034O025 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.05            EUR      15:40:09   Euronext Dublin (XMSM)  0XL3A0000000000034O03L 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.04            EUR      15:40:15   Euronext Dublin (XMSM)  0XL3A0000000000034O03S 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      126                 37.05            EUR      15:40:53   Euronext Dublin (XMSM)  0XL3A0000000000034O05K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      124                 37.06            EUR      15:41:42   Euronext Dublin (XMSM)  0XL3A0000000000034O094 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       33                 37.09            EUR      15:42:28   Euronext Dublin (XMSM)  0XL3A0000000000034O0BO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.09            EUR      15:42:28   Euronext Dublin (XMSM)  0XL3A0000000000034O0BP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.08            EUR      15:42:30   Euronext Dublin (XMSM)  0XL3A0000000000034O0BR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       25                 37.08            EUR      15:42:30   Euronext Dublin (XMSM)  0XL3A0000000000034O0BT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.07            EUR      15:42:32   Euronext Dublin (XMSM)  0XL3A0000000000034O0C7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      146                 37.08            EUR      15:43:05   Euronext Dublin (XMSM)  0XL3A0000000000034O0E3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       30                 37.07            EUR      15:43:08   Euronext Dublin (XMSM)  0XL3A0000000000034O0EA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       67                 37.07            EUR      15:43:08   Euronext Dublin (XMSM)  0XL3A0000000000034O0EB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      128                 37.07            EUR      15:44:23   Euronext Dublin (XMSM)  0XL3A0000000000034O0HT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      128                 37.07            EUR      15:44:23   Euronext Dublin (XMSM)  0XL3A0000000000034O0HU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      116                 37.07            EUR      15:45:16   Euronext Dublin (XMSM)  0XL3A0000000000034O0K3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       98                 37.06            EUR      15:45:21   Euronext Dublin (XMSM)  0XL3A0000000000034O0KI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       61                 37.06            EUR      15:45:22   Euronext Dublin (XMSM)  0XL3A0000000000034O0KK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       63                 37.07            EUR      15:46:26   Euronext Dublin (XMSM)  0XL3A0000000000034O0P7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.10            EUR      15:48:47   Euronext Dublin (XMSM)  0XL3A0000000000034O11B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      204                 37.10            EUR      15:48:47   Euronext Dublin (XMSM)  0XL3A0000000000034O11C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      15:49:26   Euronext Dublin (XMSM)  0XL3A0000000000034O139 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      15:49:26   Euronext Dublin (XMSM)  0XL3A0000000000034O13A 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.10            EUR      15:49:26   Euronext Dublin (XMSM)  0XL3A0000000000034O13B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.10            EUR      15:49:26   Euronext Dublin (XMSM)  0XL3A0000000000034O13C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       19                 37.09            EUR      15:49:31   Euronext Dublin (XMSM)  0XL3A0000000000034O13V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       66                 37.09            EUR      15:49:31   Euronext Dublin (XMSM)  0XL3A0000000000034O140 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      351                 37.08            EUR      15:49:31   Euronext Dublin (XMSM)  0XL3A0000000000034O141 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.09            EUR      15:49:53   Euronext Dublin (XMSM)  0XL3A0000000000034O153 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       87                 37.09            EUR      15:50:00   Euronext Dublin (XMSM)  0XL3A0000000000034O15T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      119                 37.09            EUR      15:50:33   Euronext Dublin (XMSM)  0XL3A0000000000034O18I 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      241                 37.11            EUR      15:51:21   Euronext Dublin (XMSM)  0XL3A0000000000034O1C0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       41                 37.10            EUR      15:51:23   Euronext Dublin (XMSM)  0XL3A0000000000034O1C1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.10            EUR      15:51:23   Euronext Dublin (XMSM)  0XL3A0000000000034O1C3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      132                 37.09            EUR      15:51:24   Euronext Dublin (XMSM)  0XL3A0000000000034O1CB 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      118                 37.10            EUR      15:51:54   Euronext Dublin (XMSM)  0XL3A0000000000034O1DS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       37                 37.09            EUR      15:51:55   Euronext Dublin (XMSM)  0XL3A0000000000034O1DT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.09            EUR      15:51:56   Euronext Dublin (XMSM)  0XL3A0000000000034O1E9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  37.08            EUR      15:51:57   Euronext Dublin (XMSM)  0XL3A0000000000034O1EF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       89                 37.08            EUR      15:51:58   Euronext Dublin (XMSM)  0XL3A0000000000034O1EI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       20                 37.06            EUR      15:53:02   Euronext Dublin (XMSM)  0XL3A0000000000034O1H0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      146                 37.06            EUR      15:53:02   Euronext Dublin (XMSM)  0XL3A0000000000034O1H1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      137                 37.05            EUR      15:53:26   Euronext Dublin (XMSM)  0XL3A0000000000034O1I1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      164                 37.05            EUR      15:53:40   Euronext Dublin (XMSM)  0XL3A0000000000034O1K1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       83                 37.05            EUR      15:54:03   Euronext Dublin (XMSM)  0XL3A0000000000034O1KP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.03            EUR      15:55:46   Euronext Dublin (XMSM)  0XL3A0000000000034O1R0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      189                 37.03            EUR      15:55:46   Euronext Dublin (XMSM)  0XL3A0000000000034O1R1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      250                 37.04            EUR      15:56:38   Euronext Dublin (XMSM)  0XL3A0000000000034O1TF 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      188                 37.04            EUR      15:57:32   Euronext Dublin (XMSM)  0XL3A0000000000034O20H 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      117                 37.03            EUR      15:57:49   Euronext Dublin (XMSM)  0XL3A0000000000034O214 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      104                 37.03            EUR      15:57:56   Euronext Dublin (XMSM)  0XL3A0000000000034O217 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      177                 37.04            EUR      15:58:51   Euronext Dublin (XMSM)  0XL3A0000000000034O23C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       25                 37.04            EUR      15:59:22   Euronext Dublin (XMSM)  0XL3A0000000000034O24N 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       4                  37.04            EUR      15:59:23   Euronext Dublin (XMSM)  0XL3A0000000000034O24Q 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       54                 37.04            EUR      15:59:24   Euronext Dublin (XMSM)  0XL3A0000000000034O24T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      151                 37.04            EUR      15:59:24   Euronext Dublin (XMSM)  0XL3A0000000000034O24V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       38                 37.04            EUR      15:59:25   Euronext Dublin (XMSM)  0XL3A0000000000034O250 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      130                 37.04            EUR      15:59:45   Euronext Dublin (XMSM)  0XL3A0000000000034O25T 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      130                 37.04            EUR      15:59:45   Euronext Dublin (XMSM)  0XL3A0000000000034O263 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      153                 37.02            EUR      15:59:59   Euronext Dublin (XMSM)  0XL3A0000000000034O28L 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.03            EUR      16:00:02   Euronext Dublin (XMSM)  0XL3A0000000000034O292 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.03            EUR      16:00:15   Euronext Dublin (XMSM)  0XL3A0000000000034O2A3 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       79                 37.02            EUR      16:00:31   Euronext Dublin (XMSM)  0XL3A0000000000034O2BI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       25                 37.02            EUR      16:00:42   Euronext Dublin (XMSM)  0XL3A0000000000034O2BU 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 37.02            EUR      16:00:54   Euronext Dublin (XMSM)  0XL3A0000000000034O2CJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       82                 37.02            EUR      16:01:02   Euronext Dublin (XMSM)  0XL3A0000000000034O2CS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       78                 37.01            EUR      16:01:34   Euronext Dublin (XMSM)  0XL3A0000000000034O2EJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       81                 37.01            EUR      16:01:35   Euronext Dublin (XMSM)  0XL3A0000000000034O2EM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      164                 37.00            EUR      16:02:02   Euronext Dublin (XMSM)  0XL3A0000000000034O2GA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 37.02            EUR      16:02:39   Euronext Dublin (XMSM)  0XL3A0000000000034O2JM 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      122                 37.02            EUR      16:02:49   Euronext Dublin (XMSM)  0XL3A0000000000034O2JO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       80                 37.00            EUR      16:02:53   Euronext Dublin (XMSM)  0XL3A0000000000034O2JR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      169                 37.00            EUR      16:03:30   Euronext Dublin (XMSM)  0XL3A0000000000034O2M1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       60                 37.01            EUR      16:04:13   Euronext Dublin (XMSM)  0XL3A0000000000034O2OQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      107                 37.01            EUR      16:04:13   Euronext Dublin (XMSM)  0XL3A0000000000034O2OR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 36.99            EUR      16:04:25   Euronext Dublin (XMSM)  0XL3A0000000000034O2PH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       17                 36.99            EUR      16:04:25   Euronext Dublin (XMSM)  0XL3A0000000000034O2PI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      106                 37.01            EUR      16:05:09   Euronext Dublin (XMSM)  0XL3A0000000000034O2RO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       5                  37.01            EUR      16:05:09   Euronext Dublin (XMSM)  0XL3A0000000000034O2RP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      111                 37.00            EUR      16:05:11   Euronext Dublin (XMSM)  0XL3A0000000000034O2RS 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       53                 36.99            EUR      16:05:25   Euronext Dublin (XMSM)  0XL3A0000000000034O2SI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       45                 36.99            EUR      16:05:25   Euronext Dublin (XMSM)  0XL3A0000000000034O2SJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      109                 37.01            EUR      16:06:04   Euronext Dublin (XMSM)  0XL3A0000000000034O2VA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      102                 37.00            EUR      16:06:44   Euronext Dublin (XMSM)  0XL3A0000000000034O324 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       77                 37.02            EUR      16:07:03   Euronext Dublin (XMSM)  0XL3A0000000000034O338 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       98                 37.02            EUR      16:07:04   Euronext Dublin (XMSM)  0XL3A0000000000034O339 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 37.01            EUR      16:07:33   Euronext Dublin (XMSM)  0XL3A0000000000034O34D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      101                 37.02            EUR      16:08:55   Euronext Dublin (XMSM)  0XL3A0000000000034O38B 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.05            EUR      16:09:11   Euronext Dublin (XMSM)  0XL3A0000000000034O39D 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.06            EUR      16:09:26   Euronext Dublin (XMSM)  0XL3A0000000000034O3A1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.06            EUR      16:09:39   Euronext Dublin (XMSM)  0XL3A0000000000034O3B4 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       50                 37.06            EUR      16:09:39   Euronext Dublin (XMSM)  0XL3A0000000000034O3B5 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.06            EUR      16:09:39   Euronext Dublin (XMSM)  0XL3A0000000000034O3B6 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      122                 37.06            EUR      16:09:39   Euronext Dublin (XMSM)  0XL3A0000000000034O3B7 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      116                 37.06            EUR      16:10:19   Euronext Dublin (XMSM)  0XL3A0000000000034O3EE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      183                 37.08            EUR      16:10:58   Euronext Dublin (XMSM)  0XL3A0000000000034O3HC 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      300                 37.08            EUR      16:10:59   Euronext Dublin (XMSM)  0XL3A0000000000034O3HD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       90                 37.09            EUR      16:12:13   Euronext Dublin (XMSM)  0XL3A0000000000034O3LH 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.09            EUR      16:12:13   Euronext Dublin (XMSM)  0XL3A0000000000034O3LG 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      277                 37.08            EUR      16:12:13   Euronext Dublin (XMSM)  0XL3A0000000000034O3LI 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       95                 37.06            EUR      16:12:19   Euronext Dublin (XMSM)  0XL3A0000000000034O3M9 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       88                 37.07            EUR      16:12:46   Euronext Dublin (XMSM)  0XL3A0000000000034O3NP 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       33                 37.07            EUR      16:12:49   Euronext Dublin (XMSM)  0XL3A0000000000034O3NR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       53                 37.06            EUR      16:12:51   Euronext Dublin (XMSM)  0XL3A0000000000034O3NV 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       71                 37.06            EUR      16:12:51   Euronext Dublin (XMSM)  0XL3A0000000000034O3O0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      125                 37.07            EUR      16:13:16   Euronext Dublin (XMSM)  0XL3A0000000000034O3OR 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       17                 37.07            EUR      16:13:38   Euronext Dublin (XMSM)  0XL3A0000000000034O3QT 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.07            EUR      16:13:39   Euronext Dublin (XMSM)  0XL3A0000000000034O3R0 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       2                  37.07            EUR      16:13:39   Euronext Dublin (XMSM)  0XL3A0000000000034O3R1 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      110                 37.07            EUR      16:13:41   Euronext Dublin (XMSM)  0XL3A0000000000034O3RA 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      163                 37.06            EUR      16:14:10   Euronext Dublin (XMSM)  0XL3A0000000000034O3TO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      170                 37.07            EUR      16:15:11   Euronext Dublin (XMSM)  0XL3A0000000000034O41R 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       69                 37.08            EUR      16:16:04   Euronext Dublin (XMSM)  0XL3A0000000000034O44K 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       53                 37.08            EUR      16:16:04   Euronext Dublin (XMSM)  0XL3A0000000000034O44L 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.08            EUR      16:16:04   Euronext Dublin (XMSM)  0XL3A0000000000034O44M 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      100                 37.08            EUR      16:16:04   Euronext Dublin (XMSM)  0XL3A0000000000034O44N 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      157                 37.08            EUR      16:16:04   Euronext Dublin (XMSM)  0XL3A0000000000034O44O 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       84                 37.08            EUR      16:16:22   Euronext Dublin (XMSM)  0XL3A0000000000034O45V 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       97                 37.08            EUR      16:16:25   Euronext Dublin (XMSM)  0XL3A0000000000034O46G 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      106                 37.08            EUR      16:16:36   Euronext Dublin (XMSM)  0XL3A0000000000034O47C 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      175                 37.10            EUR      16:18:05   Euronext Dublin (XMSM)  0XL3A0000000000034O4F8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      16:18:13   Euronext Dublin (XMSM)  0XL3A0000000000034O4FO 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      16:18:21   Euronext Dublin (XMSM)  0XL3A0000000000034O4GJ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      148                 37.10            EUR      16:18:21   Euronext Dublin (XMSM)  0XL3A0000000000034O4GK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      139                 37.10            EUR      16:19:14   Euronext Dublin (XMSM)  0XL3A0000000000034O4JQ 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      174                 37.10            EUR      16:19:52   Euronext Dublin (XMSM)  0XL3A0000000000034O4LD 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      393                 37.10            EUR      16:19:52   Euronext Dublin (XMSM)  0XL3A0000000000034O4LE 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
      167                 37.09            EUR      16:19:53   Euronext Dublin (XMSM)  0XL3A0000000000034O4LK 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
       1                  37.09            EUR      16:19:55   Euronext Dublin (XMSM)  0XL3A0000000000034O4M8 
                  ---------------------  --------  ----------  ----------------------  ---------------------- 
 

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSBKCBPFBDDPBD

(END) Dow Jones Newswires

December 20, 2022 02:00 ET (07:00 GMT)

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