TIDMCRH

RNS Number : 3728U

CRH PLC

28 March 2023

28(th) March 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 27(th) March 2023 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:        60,000 
                                        ---------------- 
 Highest price paid per share:             EUR 45.1300 
                                        ---------------- 
 Lowest price paid per share:              EUR 44.6150 
                                        ---------------- 
 Volume weighted average price 
  paid:                                    EUR 44.8313 
                                        ---------------- 
 

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 9,356,953 of its ordinary shares in treasury which represents 1.244% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,783,385 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 27(th) March 2023 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:   27(th) March 2023 
                        -------------------------- 
 

Aggregated Information

 
 Trading venue             Currency    Volume Weighted   Aggregated volume 
                                        Average Price 
 Euronext Dublin (XMSM)    EUR         EUR 44.8313       60,000 
                          ----------  ----------------  ------------------ 
 

Euronext Dublin

 
 Number of Shares   Price Per Share (EUR)   Currency   Trade Time       Trading Venue               MatchID 
        53                  45.03             EUR       08:04:53    Euronext Dublin (XMSM)   0XL3400000000000344P0R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  45.08             EUR       08:05:02    Euronext Dublin (XMSM)   0XL3400000000000344P17 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       100                  45.07             EUR       08:05:02    Euronext Dublin (XMSM)   0XL3400000000000344P18 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  45.06             EUR       08:05:04    Euronext Dublin (XMSM)   0XL3400000000000344P1B 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  45.06             EUR       08:05:05    Euronext Dublin (XMSM)   0XL3400000000000344P1F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       1213                 45.03             EUR       08:05:10    Euronext Dublin (XMSM)   0XL3400000000000344P1R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       100                  45.03             EUR       08:05:32    Euronext Dublin (XMSM)   0XL3400000000000344P2Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       178                  45.03             EUR       08:05:34    Euronext Dublin (XMSM)   0XL3400000000000344P2R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        79                  45.00             EUR       08:05:36    Euronext Dublin (XMSM)   0XL3400000000000344P2S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  45.03             EUR       08:05:57    Euronext Dublin (XMSM)   0XL3400000000000344P3G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        52                  45.03             EUR       08:05:59    Euronext Dublin (XMSM)   0XL3400000000000344P3J 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        10                  45.02             EUR       08:06:10    Euronext Dublin (XMSM)   0XL3400000000000344P3S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  45.02             EUR       08:06:13    Euronext Dublin (XMSM)   0XL3400000000000344P3U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        8                   45.02             EUR       08:06:13    Euronext Dublin (XMSM)   0XL3400000000000344P3T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       113                  45.02             EUR       08:06:19    Euronext Dublin (XMSM)   0XL3400000000000344P42 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  45.01             EUR       08:06:22    Euronext Dublin (XMSM)   0XL3400000000000344P44 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        86                  45.01             EUR       08:06:22    Euronext Dublin (XMSM)   0XL3400000000000344P43 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        52                  45.00             EUR       08:06:28    Euronext Dublin (XMSM)   0XL3400000000000344P50 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        48                  45.05             EUR       08:06:38    Euronext Dublin (XMSM)   0XL3400000000000344P5E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  45.04             EUR       08:06:59    Euronext Dublin (XMSM)   0XL3400000000000344P5N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        3                   45.04             EUR       08:06:59    Euronext Dublin (XMSM)   0XL3400000000000344P5O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  45.03             EUR       08:06:59    Euronext Dublin (XMSM)   0XL3400000000000344P5P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        15                  45.03             EUR       08:06:59    Euronext Dublin (XMSM)   0XL3400000000000344P5Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  45.03             EUR       08:06:59    Euronext Dublin (XMSM)   0XL3400000000000344P5R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  45.13             EUR       08:08:29    Euronext Dublin (XMSM)   0XL3400000000000344P7A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       106                  45.13             EUR       08:08:35    Euronext Dublin (XMSM)   0XL3400000000000344P7F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       122                  45.12             EUR       08:08:35    Euronext Dublin (XMSM)   0XL3400000000000344P7G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  45.12             EUR       08:08:54    Euronext Dublin (XMSM)   0XL3400000000000344P7O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       158                  45.11             EUR       08:09:08    Euronext Dublin (XMSM)   0XL3400000000000344P7T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       100                  45.11             EUR       08:09:11    Euronext Dublin (XMSM)   0XL3400000000000344P7V 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       142                  45.10             EUR       08:09:13    Euronext Dublin (XMSM)   0XL3400000000000344P81 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       102                  45.09             EUR       08:09:16    Euronext Dublin (XMSM)   0XL3400000000000344P82 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        52                  45.07             EUR       08:09:19    Euronext Dublin (XMSM)   0XL3400000000000344P85 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        72                  45.08             EUR       08:09:19    Euronext Dublin (XMSM)   0XL3400000000000344P84 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        20                  45.06             EUR       08:09:21    Euronext Dublin (XMSM)   0XL3400000000000344P87 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        33                  45.06             EUR       08:09:21    Euronext Dublin (XMSM)   0XL3400000000000344P88 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        86                  45.06             EUR       08:09:29    Euronext Dublin (XMSM)   0XL3400000000000344P8D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  45.05             EUR       08:09:30    Euronext Dublin (XMSM)   0XL3400000000000344P8E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       119                  45.03             EUR       08:09:48    Euronext Dublin (XMSM)   0XL3400000000000344P8P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        57                  45.03             EUR       08:09:58    Euronext Dublin (XMSM)   0XL3400000000000344P9E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  45.02             EUR       08:09:59    Euronext Dublin (XMSM)   0XL3400000000000344P9I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        43                  45.02             EUR       08:09:59    Euronext Dublin (XMSM)   0XL3400000000000344P9J 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  45.01             EUR       08:09:59    Euronext Dublin (XMSM)   0XL3400000000000344P9K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.99             EUR       08:10:09    Euronext Dublin (XMSM)   0XL3400000000000344PAE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.96             EUR       08:10:11    Euronext Dublin (XMSM)   0XL3400000000000344PAH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.96             EUR       08:10:15    Euronext Dublin (XMSM)   0XL3400000000000344PAL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  44.95             EUR       08:10:19    Euronext Dublin (XMSM)   0XL3400000000000344PAU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  44.95             EUR       08:10:19    Euronext Dublin (XMSM)   0XL3400000000000344PAT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.95             EUR       08:10:19    Euronext Dublin (XMSM)   0XL3400000000000344PAV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        62                  44.94             EUR       08:10:19    Euronext Dublin (XMSM)   0XL3400000000000344PB0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       190                  44.92             EUR       08:10:28    Euronext Dublin (XMSM)   0XL3400000000000344PBH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  44.93             EUR       08:10:40    Euronext Dublin (XMSM)   0XL3400000000000344PBV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        11                  44.95             EUR       08:10:51    Euronext Dublin (XMSM)   0XL3400000000000344PC3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.95             EUR       08:10:51    Euronext Dublin (XMSM)   0XL3400000000000344PC2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        52                  44.95             EUR       08:10:53    Euronext Dublin (XMSM)   0XL3400000000000344PC5 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        2                   44.95             EUR       08:10:53    Euronext Dublin (XMSM)   0XL3400000000000344PC4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  45.03             EUR       08:11:35    Euronext Dublin (XMSM)   0XL3400000000000344PDD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  45.02             EUR       08:11:45    Euronext Dublin (XMSM)   0XL3400000000000344PDL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        24                  45.02             EUR       08:11:45    Euronext Dublin (XMSM)   0XL3400000000000344PDK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       155                  45.04             EUR       08:12:36    Euronext Dublin (XMSM)   0XL3400000000000344PFB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  45.03             EUR       08:12:53    Euronext Dublin (XMSM)   0XL3400000000000344PGA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        19                  45.03             EUR       08:12:53    Euronext Dublin (XMSM)   0XL3400000000000344PGB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        4                   45.02             EUR       08:13:20    Euronext Dublin (XMSM)   0XL3400000000000344PHF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  45.02             EUR       08:13:21    Euronext Dublin (XMSM)   0XL3400000000000344PHH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       171                  45.01             EUR       08:13:24    Euronext Dublin (XMSM)   0XL3400000000000344PHQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  45.00             EUR       08:13:24    Euronext Dublin (XMSM)   0XL3400000000000344PHR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        83                  44.99             EUR       08:14:04    Euronext Dublin (XMSM)   0XL3400000000000344PJ1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       110                  44.98             EUR       08:14:08    Euronext Dublin (XMSM)   0XL3400000000000344PJ3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        48                  44.97             EUR       08:14:14    Euronext Dublin (XMSM)   0XL3400000000000344PJ5 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.96             EUR       08:14:22    Euronext Dublin (XMSM)   0XL3400000000000344PJ8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  44.96             EUR       08:14:22    Euronext Dublin (XMSM)   0XL3400000000000344PJA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.96             EUR       08:14:40    Euronext Dublin (XMSM)   0XL3400000000000344PJH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.96             EUR       08:14:40    Euronext Dublin (XMSM)   0XL3400000000000344PJI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.95             EUR       08:14:42    Euronext Dublin (XMSM)   0XL3400000000000344PJJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.94             EUR       08:14:42    Euronext Dublin (XMSM)   0XL3400000000000344PJL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.93             EUR       08:15:02    Euronext Dublin (XMSM)   0XL3400000000000344PK7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.92             EUR       08:15:11    Euronext Dublin (XMSM)   0XL3400000000000344PKH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.92             EUR       08:15:11    Euronext Dublin (XMSM)   0XL3400000000000344PKI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        54                  44.91             EUR       08:15:25    Euronext Dublin (XMSM)   0XL3400000000000344PL0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.90             EUR       08:15:26    Euronext Dublin (XMSM)   0XL3400000000000344PL4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.90             EUR       08:15:26    Euronext Dublin (XMSM)   0XL3400000000000344PL5 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.89             EUR       08:15:32    Euronext Dublin (XMSM)   0XL3400000000000344PLH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.90             EUR       08:15:55    Euronext Dublin (XMSM)   0XL3400000000000344PM0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.91             EUR       08:16:22    Euronext Dublin (XMSM)   0XL3400000000000344PN2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        72                  44.99             EUR       08:17:34    Euronext Dublin (XMSM)   0XL3400000000000344PQ0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  44.99             EUR       08:17:51    Euronext Dublin (XMSM)   0XL3400000000000344PQP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       102                  45.05             EUR       08:18:59    Euronext Dublin (XMSM)   0XL3400000000000344PU8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        93                  45.05             EUR       08:19:28    Euronext Dublin (XMSM)   0XL3400000000000344PUR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  45.05             EUR       08:19:28    Euronext Dublin (XMSM)   0XL3400000000000344PUS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       148                  45.08             EUR       08:19:45    Euronext Dublin (XMSM)   0XL3400000000000344PVP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        9                   45.09             EUR       08:20:02    Euronext Dublin (XMSM)   0XL3400000000000344Q12 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  45.09             EUR       08:20:02    Euronext Dublin (XMSM)   0XL3400000000000344Q11 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       113                  45.07             EUR       08:20:07    Euronext Dublin (XMSM)   0XL3400000000000344Q1C 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        2                   45.07             EUR       08:20:07    Euronext Dublin (XMSM)   0XL3400000000000344Q1D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        29                  45.09             EUR       08:20:32    Euronext Dublin (XMSM)   0XL3400000000000344Q2L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  45.09             EUR       08:20:32    Euronext Dublin (XMSM)   0XL3400000000000344Q2N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        54                  45.09             EUR       08:20:32    Euronext Dublin (XMSM)   0XL3400000000000344Q2M 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       209                  45.08             EUR       08:20:38    Euronext Dublin (XMSM)   0XL3400000000000344Q2U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        29                  45.07             EUR       08:20:57    Euronext Dublin (XMSM)   0XL3400000000000344Q3B 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       145                  45.07             EUR       08:20:58    Euronext Dublin (XMSM)   0XL3400000000000344Q3D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       186                  45.06             EUR       08:21:24    Euronext Dublin (XMSM)   0XL3400000000000344Q4C 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  45.05             EUR       08:21:25    Euronext Dublin (XMSM)   0XL3400000000000344Q4D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       110                  45.04             EUR       08:21:26    Euronext Dublin (XMSM)   0XL3400000000000344Q4F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  45.04             EUR       08:22:21    Euronext Dublin (XMSM)   0XL3400000000000344Q6C 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       153                  45.04             EUR       08:22:21    Euronext Dublin (XMSM)   0XL3400000000000344Q6D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  45.03             EUR       08:22:33    Euronext Dublin (XMSM)   0XL3400000000000344Q6R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       169                  45.02             EUR       08:22:34    Euronext Dublin (XMSM)   0XL3400000000000344Q6U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  45.01             EUR       08:22:52    Euronext Dublin (XMSM)   0XL3400000000000344Q75 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  45.01             EUR       08:23:12    Euronext Dublin (XMSM)   0XL3400000000000344Q7I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        25                  44.99             EUR       08:23:15    Euronext Dublin (XMSM)   0XL3400000000000344Q7L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.99             EUR       08:24:14    Euronext Dublin (XMSM)   0XL3400000000000344Q91 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        50                  44.99             EUR       08:24:18    Euronext Dublin (XMSM)   0XL3400000000000344Q95 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       131                  44.98             EUR       08:24:23    Euronext Dublin (XMSM)   0XL3400000000000344Q9C 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.98             EUR       08:24:33    Euronext Dublin (XMSM)   0XL3400000000000344Q9K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       101                  44.96             EUR       08:24:36    Euronext Dublin (XMSM)   0XL3400000000000344Q9V 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        62                  44.95             EUR       08:24:37    Euronext Dublin (XMSM)   0XL3400000000000344QA1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.96             EUR       08:24:59    Euronext Dublin (XMSM)   0XL3400000000000344QAL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.93             EUR       08:25:20    Euronext Dublin (XMSM)   0XL3400000000000344QBC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       131                  44.93             EUR       08:25:24    Euronext Dublin (XMSM)   0XL3400000000000344QBG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       102                  44.92             EUR       08:25:24    Euronext Dublin (XMSM)   0XL3400000000000344QBH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       126                  44.91             EUR       08:25:26    Euronext Dublin (XMSM)   0XL3400000000000344QBI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        85                  44.89             EUR       08:26:09    Euronext Dublin (XMSM)   0XL3400000000000344QCK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.89             EUR       08:26:09    Euronext Dublin (XMSM)   0XL3400000000000344QCN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        21                  44.86             EUR       08:26:50    Euronext Dublin (XMSM)   0XL3400000000000344QDN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        25                  44.86             EUR       08:26:50    Euronext Dublin (XMSM)   0XL3400000000000344QDM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        22                  44.86             EUR       08:26:53    Euronext Dublin (XMSM)   0XL3400000000000344QDO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        39                  44.85             EUR       08:27:33    Euronext Dublin (XMSM)   0XL3400000000000344QF1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.85             EUR       08:27:41    Euronext Dublin (XMSM)   0XL3400000000000344QF7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.84             EUR       08:27:41    Euronext Dublin (XMSM)   0XL3400000000000344QF8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        43                  44.83             EUR       08:27:41    Euronext Dublin (XMSM)   0XL3400000000000344QFA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        1                   44.83             EUR       08:27:41    Euronext Dublin (XMSM)   0XL3400000000000344QFB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        51                  44.81             EUR       08:27:48    Euronext Dublin (XMSM)   0XL3400000000000344QFL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.82             EUR       08:27:51    Euronext Dublin (XMSM)   0XL3400000000000344QFP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.84             EUR       08:28:18    Euronext Dublin (XMSM)   0XL3400000000000344QGE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  44.85             EUR       08:30:35    Euronext Dublin (XMSM)   0XL3400000000000344QM2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        53                  44.82             EUR       08:31:00    Euronext Dublin (XMSM)   0XL3400000000000344QMQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.74             EUR       08:32:44    Euronext Dublin (XMSM)   0XL3400000000000344QQB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.72             EUR       08:32:49    Euronext Dublin (XMSM)   0XL3400000000000344QQD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.72             EUR       08:32:49    Euronext Dublin (XMSM)   0XL3400000000000344QQE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.71             EUR       08:32:53    Euronext Dublin (XMSM)   0XL3400000000000344QQH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        72                  44.75             EUR       08:33:44    Euronext Dublin (XMSM)   0XL3400000000000344QSU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        94                  44.74             EUR       08:33:55    Euronext Dublin (XMSM)   0XL3400000000000344QT8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        41                  44.73             EUR       08:34:15    Euronext Dublin (XMSM)   0XL3400000000000344QTU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.72             EUR       08:34:15    Euronext Dublin (XMSM)   0XL3400000000000344QTV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        13                  44.71             EUR       08:34:47    Euronext Dublin (XMSM)   0XL3400000000000344QVA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        26                  44.71             EUR       08:34:47    Euronext Dublin (XMSM)   0XL3400000000000344QV9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.70             EUR       08:34:53    Euronext Dublin (XMSM)   0XL3400000000000344QVG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.74             EUR       08:35:11    Euronext Dublin (XMSM)   0XL3400000000000344R0A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.73             EUR       08:35:39    Euronext Dublin (XMSM)   0XL3400000000000344R1O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.74             EUR       08:36:08    Euronext Dublin (XMSM)   0XL3400000000000344R33 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.71             EUR       08:36:48    Euronext Dublin (XMSM)   0XL3400000000000344R4L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        62                  44.70             EUR       08:37:04    Euronext Dublin (XMSM)   0XL3400000000000344R53 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        88                  44.75             EUR       08:38:12    Euronext Dublin (XMSM)   0XL3400000000000344R7Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       133                  44.74             EUR       08:38:20    Euronext Dublin (XMSM)   0XL3400000000000344R8A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        98                  44.73             EUR       08:38:25    Euronext Dublin (XMSM)   0XL3400000000000344R8D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        93                  44.75             EUR       08:39:28    Euronext Dublin (XMSM)   0XL3400000000000344RAU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.73             EUR       08:39:36    Euronext Dublin (XMSM)   0XL3400000000000344RBM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        15                  44.73             EUR       08:39:36    Euronext Dublin (XMSM)   0XL3400000000000344RBN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        41                  44.73             EUR       08:39:36    Euronext Dublin (XMSM)   0XL3400000000000344RBQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.75             EUR       08:40:01    Euronext Dublin (XMSM)   0XL3400000000000344RD0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.74             EUR       08:40:02    Euronext Dublin (XMSM)   0XL3400000000000344RD1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        41                  44.74             EUR       08:40:03    Euronext Dublin (XMSM)   0XL3400000000000344RD2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.73             EUR       08:40:07    Euronext Dublin (XMSM)   0XL3400000000000344RDA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       132                  44.75             EUR       08:41:09    Euronext Dublin (XMSM)   0XL3400000000000344RES 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        62                  44.73             EUR       08:41:50    Euronext Dublin (XMSM)   0XL3400000000000344RFT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        61                  44.72             EUR       08:41:50    Euronext Dublin (XMSM)   0XL3400000000000344RFU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.72             EUR       08:41:51    Euronext Dublin (XMSM)   0XL3400000000000344RFV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       122                  44.70             EUR       08:42:12    Euronext Dublin (XMSM)   0XL3400000000000344RGS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        48                  44.69             EUR       08:42:23    Euronext Dublin (XMSM)   0XL3400000000000344RHE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.69             EUR       08:42:50    Euronext Dublin (XMSM)   0XL3400000000000344RI8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        99                  44.72             EUR       08:44:02    Euronext Dublin (XMSM)   0XL3400000000000344RKK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.70             EUR       08:44:39    Euronext Dublin (XMSM)   0XL3400000000000344RM4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        76                  44.69             EUR       08:44:49    Euronext Dublin (XMSM)   0XL3400000000000344RMF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.70             EUR       08:45:06    Euronext Dublin (XMSM)   0XL3400000000000344RN6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       103                  44.72             EUR       08:46:02    Euronext Dublin (XMSM)   0XL3400000000000344RPJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        96                  44.69             EUR       08:46:58    Euronext Dublin (XMSM)   0XL3400000000000344RRF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        6                   44.69             EUR       08:46:58    Euronext Dublin (XMSM)   0XL3400000000000344RRG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        20                  44.68             EUR       08:47:19    Euronext Dublin (XMSM)   0XL3400000000000344RSE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.68             EUR       08:47:19    Euronext Dublin (XMSM)   0XL3400000000000344RSF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       102                  44.67             EUR       08:47:28    Euronext Dublin (XMSM)   0XL3400000000000344RSO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.66             EUR       08:47:34    Euronext Dublin (XMSM)   0XL3400000000000344RT5 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        22                  44.65             EUR       08:47:46    Euronext Dublin (XMSM)   0XL3400000000000344RV9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  44.65             EUR       08:47:46    Euronext Dublin (XMSM)   0XL3400000000000344RV8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.64             EUR       08:47:53    Euronext Dublin (XMSM)   0XL3400000000000344RVK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        87                  44.62             EUR       08:48:18    Euronext Dublin (XMSM)   0XL3400000000000344S10 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.64             EUR       08:48:42    Euronext Dublin (XMSM)   0XL3400000000000344S2E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.65             EUR       08:49:03    Euronext Dublin (XMSM)   0XL3400000000000344S39 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  44.64             EUR       08:49:20    Euronext Dublin (XMSM)   0XL3400000000000344S41 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.66             EUR       08:49:32    Euronext Dublin (XMSM)   0XL3400000000000344S4R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        43                  44.67             EUR       08:50:04    Euronext Dublin (XMSM)   0XL3400000000000344S5G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        61                  44.67             EUR       08:50:10    Euronext Dublin (XMSM)   0XL3400000000000344S5P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.65             EUR       08:50:29    Euronext Dublin (XMSM)   0XL3400000000000344S6D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        50                  44.67             EUR       08:51:04    Euronext Dublin (XMSM)   0XL3400000000000344S8K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.67             EUR       08:51:06    Euronext Dublin (XMSM)   0XL3400000000000344S8N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        92                  44.65             EUR       08:51:39    Euronext Dublin (XMSM)   0XL3400000000000344SAD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        7                   44.65             EUR       08:51:39    Euronext Dublin (XMSM)   0XL3400000000000344SAE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        55                  44.64             EUR       08:52:04    Euronext Dublin (XMSM)   0XL3400000000000344SBA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        26                  44.69             EUR       08:52:46    Euronext Dublin (XMSM)   0XL3400000000000344SF0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  44.69             EUR       08:52:46    Euronext Dublin (XMSM)   0XL3400000000000344SEV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        4                   44.68             EUR       08:53:09    Euronext Dublin (XMSM)   0XL3400000000000344SGA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        99                  44.68             EUR       08:53:09    Euronext Dublin (XMSM)   0XL3400000000000344SGB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       123                  44.72             EUR       08:54:09    Euronext Dublin (XMSM)   0XL3400000000000344SIR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       108                  44.71             EUR       08:54:14    Euronext Dublin (XMSM)   0XL3400000000000344SJ1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        48                  44.70             EUR       08:54:40    Euronext Dublin (XMSM)   0XL3400000000000344SK7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        62                  44.69             EUR       08:54:41    Euronext Dublin (XMSM)   0XL3400000000000344SK8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.69             EUR       08:55:23    Euronext Dublin (XMSM)   0XL3400000000000344SLK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        41                  44.67             EUR       08:55:23    Euronext Dublin (XMSM)   0XL3400000000000344SLM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.66             EUR       08:55:24    Euronext Dublin (XMSM)   0XL3400000000000344SLP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       113                  44.69             EUR       08:56:13    Euronext Dublin (XMSM)   0XL3400000000000344SOB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.68             EUR       08:56:13    Euronext Dublin (XMSM)   0XL3400000000000344SOD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        32                  44.68             EUR       08:56:13    Euronext Dublin (XMSM)   0XL3400000000000344SOE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       125                  44.67             EUR       08:56:23    Euronext Dublin (XMSM)   0XL3400000000000344SOS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.67             EUR       08:56:23    Euronext Dublin (XMSM)   0XL3400000000000344SOT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.67             EUR       08:56:23    Euronext Dublin (XMSM)   0XL3400000000000344SOU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.67             EUR       08:56:24    Euronext Dublin (XMSM)   0XL3400000000000344SP0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.67             EUR       08:56:24    Euronext Dublin (XMSM)   0XL3400000000000344SP2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       232                  44.66             EUR       08:56:25    Euronext Dublin (XMSM)   0XL3400000000000344SP6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.65             EUR       08:57:09    Euronext Dublin (XMSM)   0XL3400000000000344SQO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.64             EUR       08:57:10    Euronext Dublin (XMSM)   0XL3400000000000344SQP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       205                  44.68             EUR       08:57:53    Euronext Dublin (XMSM)   0XL3400000000000344SS7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.67             EUR       08:57:57    Euronext Dublin (XMSM)   0XL3400000000000344SSD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.70             EUR       09:00:40    Euronext Dublin (XMSM)   0XL3400000000000344T3A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       270                  44.69             EUR       09:00:47    Euronext Dublin (XMSM)   0XL3400000000000344T3I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       231                  44.68             EUR       09:00:59    Euronext Dublin (XMSM)   0XL3400000000000344T40 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        61                  44.72             EUR       09:02:12    Euronext Dublin (XMSM)   0XL3400000000000344T8H 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        93                  44.71             EUR       09:02:19    Euronext Dublin (XMSM)   0XL3400000000000344T9K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       119                  44.76             EUR       09:03:53    Euronext Dublin (XMSM)   0XL3400000000000344TFM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        51                  44.76             EUR       09:04:48    Euronext Dublin (XMSM)   0XL3400000000000344THP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.76             EUR       09:04:48    Euronext Dublin (XMSM)   0XL3400000000000344THQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  44.75             EUR       09:05:00    Euronext Dublin (XMSM)   0XL3400000000000344TIA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        32                  44.75             EUR       09:05:00    Euronext Dublin (XMSM)   0XL3400000000000344TIB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.74             EUR       09:05:39    Euronext Dublin (XMSM)   0XL3400000000000344TKR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.73             EUR       09:05:41    Euronext Dublin (XMSM)   0XL3400000000000344TKS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        29                  44.72             EUR       09:05:41    Euronext Dublin (XMSM)   0XL3400000000000344TKT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        39                  44.73             EUR       09:05:42    Euronext Dublin (XMSM)   0XL3400000000000344TL2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.72             EUR       09:06:02    Euronext Dublin (XMSM)   0XL3400000000000344TLO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.72             EUR       09:06:07    Euronext Dublin (XMSM)   0XL3400000000000344TM1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       127                  44.73             EUR       09:06:52    Euronext Dublin (XMSM)   0XL3400000000000344TPB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        83                  44.75             EUR       09:08:24    Euronext Dublin (XMSM)   0XL3400000000000344TTU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        50                  44.75             EUR       09:09:32    Euronext Dublin (XMSM)   0XL3400000000000344U1T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  44.75             EUR       09:09:32    Euronext Dublin (XMSM)   0XL3400000000000344U1U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        20                  44.73             EUR       09:09:32    Euronext Dublin (XMSM)   0XL3400000000000344U22 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        55                  44.73             EUR       09:09:32    Euronext Dublin (XMSM)   0XL3400000000000344U23 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.73             EUR       09:09:32    Euronext Dublin (XMSM)   0XL3400000000000344U21 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        6                   44.73             EUR       09:09:32    Euronext Dublin (XMSM)   0XL3400000000000344U24 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       107                  44.73             EUR       09:09:33    Euronext Dublin (XMSM)   0XL3400000000000344U29 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        11                  44.72             EUR       09:09:33    Euronext Dublin (XMSM)   0XL3400000000000344U2A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  44.72             EUR       09:09:34    Euronext Dublin (XMSM)   0XL3400000000000344U2I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.71             EUR       09:09:35    Euronext Dublin (XMSM)   0XL3400000000000344U2K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.71             EUR       09:09:38    Euronext Dublin (XMSM)   0XL3400000000000344U2T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       123                  44.70             EUR       09:09:38    Euronext Dublin (XMSM)   0XL3400000000000344U2U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.70             EUR       09:10:05    Euronext Dublin (XMSM)   0XL3400000000000344U4G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       121                  44.70             EUR       09:10:47    Euronext Dublin (XMSM)   0XL3400000000000344U65 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        27                  44.70             EUR       09:11:08    Euronext Dublin (XMSM)   0XL3400000000000344U75 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.70             EUR       09:11:08    Euronext Dublin (XMSM)   0XL3400000000000344U74 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       102                  44.69             EUR       09:11:08    Euronext Dublin (XMSM)   0XL3400000000000344U76 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.69             EUR       09:11:08    Euronext Dublin (XMSM)   0XL3400000000000344U79 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        84                  44.69             EUR       09:11:23    Euronext Dublin (XMSM)   0XL3400000000000344U7R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.68             EUR       09:11:30    Euronext Dublin (XMSM)   0XL3400000000000344U83 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.68             EUR       09:11:32    Euronext Dublin (XMSM)   0XL3400000000000344U86 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.65             EUR       09:12:05    Euronext Dublin (XMSM)   0XL3400000000000344U9A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       130                  44.74             EUR       09:13:15    Euronext Dublin (XMSM)   0XL3400000000000344UC9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        5                   44.74             EUR       09:13:15    Euronext Dublin (XMSM)   0XL3400000000000344UCA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        85                  44.73             EUR       09:13:32    Euronext Dublin (XMSM)   0XL3400000000000344UD3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        25                  44.73             EUR       09:13:42    Euronext Dublin (XMSM)   0XL3400000000000344UDV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.73             EUR       09:13:42    Euronext Dublin (XMSM)   0XL3400000000000344UDU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.73             EUR       09:14:50    Euronext Dublin (XMSM)   0XL3400000000000344UGP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.73             EUR       09:14:50    Euronext Dublin (XMSM)   0XL3400000000000344UGQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       107                  44.90             EUR       12:59:03    Euronext Dublin (XMSM)   0XL3A00000000000345DC7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       132                  44.91             EUR       13:01:44    Euronext Dublin (XMSM)   0XL3A00000000000345DKP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        96                  44.94             EUR       13:11:00    Euronext Dublin (XMSM)   0XL3A00000000000345E8G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       140                  44.95             EUR       13:14:29    Euronext Dublin (XMSM)   0XL3A00000000000345EFE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.94             EUR       13:16:51    Euronext Dublin (XMSM)   0XL3A00000000000345EKK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        38                  44.94             EUR       13:16:51    Euronext Dublin (XMSM)   0XL3A00000000000345EKL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.90             EUR       13:24:14    Euronext Dublin (XMSM)   0XL3A00000000000345F31 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  44.92             EUR       13:26:50    Euronext Dublin (XMSM)   0XL3A00000000000345F7O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        94                  44.91             EUR       13:27:23    Euronext Dublin (XMSM)   0XL3A00000000000345F8S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        55                  44.91             EUR       13:27:23    Euronext Dublin (XMSM)   0XL3A00000000000345F8U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       104                  44.92             EUR       13:34:12    Euronext Dublin (XMSM)   0XL3A00000000000345FT6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.88             EUR       13:34:23    Euronext Dublin (XMSM)   0XL3A00000000000345FU9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.88             EUR       13:34:49    Euronext Dublin (XMSM)   0XL3A00000000000345FV0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.88             EUR       13:36:29    Euronext Dublin (XMSM)   0XL3A00000000000345G30 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        94                  44.91             EUR       13:39:39    Euronext Dublin (XMSM)   0XL3A00000000000345GAH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        11                  44.91             EUR       13:39:39    Euronext Dublin (XMSM)   0XL3A00000000000345GAJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       123                  44.88             EUR       13:43:01    Euronext Dublin (XMSM)   0XL3A00000000000345GI1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       112                  44.86             EUR       13:49:37    Euronext Dublin (XMSM)   0XL3A00000000000345H1D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        1                   44.86             EUR       13:52:22    Euronext Dublin (XMSM)   0XL3A00000000000345H8A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.86             EUR       13:52:45    Euronext Dublin (XMSM)   0XL3A00000000000345H9N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.86             EUR       13:52:45    Euronext Dublin (XMSM)   0XL3A00000000000345H9O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.86             EUR       13:52:45    Euronext Dublin (XMSM)   0XL3A00000000000345H9P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.85             EUR       13:52:47    Euronext Dublin (XMSM)   0XL3A00000000000345HA3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       107                  44.87             EUR       13:53:03    Euronext Dublin (XMSM)   0XL3A00000000000345HBE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.85             EUR       13:53:11    Euronext Dublin (XMSM)   0XL3A00000000000345HC6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.84             EUR       13:54:14    Euronext Dublin (XMSM)   0XL3A00000000000345HET 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        7                   44.84             EUR       13:54:14    Euronext Dublin (XMSM)   0XL3A00000000000345HEU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        20                  44.84             EUR       13:54:14    Euronext Dublin (XMSM)   0XL3A00000000000345HES 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        12                  44.83             EUR       13:54:27    Euronext Dublin (XMSM)   0XL3A00000000000345HFE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.83             EUR       13:54:27    Euronext Dublin (XMSM)   0XL3A00000000000345HFD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.83             EUR       13:55:06    Euronext Dublin (XMSM)   0XL3A00000000000345HHA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       117                  44.82             EUR       13:55:07    Euronext Dublin (XMSM)   0XL3A00000000000345HHD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        9                   44.81             EUR       13:55:19    Euronext Dublin (XMSM)   0XL3A00000000000345HHP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        18                  44.81             EUR       13:55:19    Euronext Dublin (XMSM)   0XL3A00000000000345HHQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.81             EUR       13:55:19    Euronext Dublin (XMSM)   0XL3A00000000000345HHR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.81             EUR       13:56:09    Euronext Dublin (XMSM)   0XL3A00000000000345HK2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        38                  44.81             EUR       13:56:09    Euronext Dublin (XMSM)   0XL3A00000000000345HK3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        11                  44.81             EUR       13:56:17    Euronext Dublin (XMSM)   0XL3A00000000000345HKE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       147                  44.80             EUR       13:56:28    Euronext Dublin (XMSM)   0XL3A00000000000345HKU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.79             EUR       13:56:49    Euronext Dublin (XMSM)   0XL3A00000000000345HLO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        35                  44.82             EUR       13:59:08    Euronext Dublin (XMSM)   0XL3A00000000000345HRO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       136                  44.84             EUR       14:00:26    Euronext Dublin (XMSM)   0XL3A00000000000345HV3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       115                  44.83             EUR       14:00:49    Euronext Dublin (XMSM)   0XL3A00000000000345HVM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        97                  44.84             EUR       14:02:45    Euronext Dublin (XMSM)   0XL3A00000000000345I4G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       204                  44.86             EUR       14:04:17    Euronext Dublin (XMSM)   0XL3A00000000000345I6P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        83                  44.86             EUR       14:04:17    Euronext Dublin (XMSM)   0XL3A00000000000345I6Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        34                  44.86             EUR       14:04:42    Euronext Dublin (XMSM)   0XL3A00000000000345I80 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.86             EUR       14:04:42    Euronext Dublin (XMSM)   0XL3A00000000000345I7V 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        94                  44.85             EUR       14:04:44    Euronext Dublin (XMSM)   0XL3A00000000000345I87 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.86             EUR       14:06:05    Euronext Dublin (XMSM)   0XL3A00000000000345IBB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.86             EUR       14:06:05    Euronext Dublin (XMSM)   0XL3A00000000000345IBD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.86             EUR       14:06:05    Euronext Dublin (XMSM)   0XL3A00000000000345IBC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.87             EUR       14:07:41    Euronext Dublin (XMSM)   0XL3A00000000000345IG0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.87             EUR       14:07:41    Euronext Dublin (XMSM)   0XL3A00000000000345IG1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       122                  44.87             EUR       14:08:17    Euronext Dublin (XMSM)   0XL3A00000000000345IHJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        88                  44.87             EUR       14:08:17    Euronext Dublin (XMSM)   0XL3A00000000000345IHL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        74                  44.87             EUR       14:09:33    Euronext Dublin (XMSM)   0XL3A00000000000345IK6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       232                  44.86             EUR       14:09:34    Euronext Dublin (XMSM)   0XL3A00000000000345IKB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       147                  44.85             EUR       14:09:57    Euronext Dublin (XMSM)   0XL3A00000000000345IKM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       131                  44.85             EUR       14:10:14    Euronext Dublin (XMSM)   0XL3A00000000000345ILE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       142                  44.83             EUR       14:11:14    Euronext Dublin (XMSM)   0XL3A00000000000345INN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.83             EUR       14:11:18    Euronext Dublin (XMSM)   0XL3A00000000000345INS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  44.82             EUR       14:12:01    Euronext Dublin (XMSM)   0XL3A00000000000345IP0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       127                  44.83             EUR       14:15:05    Euronext Dublin (XMSM)   0XL3A00000000000345ITQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.83             EUR       14:15:14    Euronext Dublin (XMSM)   0XL3A00000000000345IUH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       146                  44.83             EUR       14:15:14    Euronext Dublin (XMSM)   0XL3A00000000000345IUI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       300                  44.88             EUR       14:18:39    Euronext Dublin (XMSM)   0XL3A00000000000345J6A 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       141                  44.89             EUR       14:19:26    Euronext Dublin (XMSM)   0XL3A00000000000345J84 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       162                  44.90             EUR       14:19:44    Euronext Dublin (XMSM)   0XL3A00000000000345J8G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       141                  44.90             EUR       14:19:57    Euronext Dublin (XMSM)   0XL3A00000000000345J8P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.92             EUR       14:20:05    Euronext Dublin (XMSM)   0XL3A00000000000345J9D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  44.92             EUR       14:20:05    Euronext Dublin (XMSM)   0XL3A00000000000345J9C 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        99                  44.92             EUR       14:21:01    Euronext Dublin (XMSM)   0XL3A00000000000345JCL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        50                  44.91             EUR       14:21:03    Euronext Dublin (XMSM)   0XL3A00000000000345JCS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        31                  44.91             EUR       14:21:04    Euronext Dublin (XMSM)   0XL3A00000000000345JCU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       101                  44.90             EUR       14:21:25    Euronext Dublin (XMSM)   0XL3A00000000000345JE8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        93                  44.89             EUR       14:21:25    Euronext Dublin (XMSM)   0XL3A00000000000345JEA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.89             EUR       14:21:40    Euronext Dublin (XMSM)   0XL3A00000000000345JF1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       144                  44.87             EUR       14:24:48    Euronext Dublin (XMSM)   0XL3A00000000000345JM1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.87             EUR       14:25:05    Euronext Dublin (XMSM)   0XL3A00000000000345JN4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.86             EUR       14:25:18    Euronext Dublin (XMSM)   0XL3A00000000000345JNF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.86             EUR       14:25:47    Euronext Dublin (XMSM)   0XL3A00000000000345JP0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        39                  44.84             EUR       14:26:02    Euronext Dublin (XMSM)   0XL3A00000000000345JQ3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        33                  44.84             EUR       14:26:02    Euronext Dublin (XMSM)   0XL3A00000000000345JQ2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       115                  44.83             EUR       14:26:56    Euronext Dublin (XMSM)   0XL3A00000000000345JS4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  44.83             EUR       14:28:07    Euronext Dublin (XMSM)   0XL3A00000000000345JUP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.83             EUR       14:29:47    Euronext Dublin (XMSM)   0XL3A00000000000345K21 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       240                  44.85             EUR       14:30:22    Euronext Dublin (XMSM)   0XL3A00000000000345K67 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       212                  44.84             EUR       14:30:31    Euronext Dublin (XMSM)   0XL3A00000000000345K78 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        97                  44.84             EUR       14:30:32    Euronext Dublin (XMSM)   0XL3A00000000000345K7D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.84             EUR       14:30:33    Euronext Dublin (XMSM)   0XL3A00000000000345K7L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.83             EUR       14:30:37    Euronext Dublin (XMSM)   0XL3A00000000000345K7V 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       131                  44.83             EUR       14:30:41    Euronext Dublin (XMSM)   0XL3A00000000000345K83 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       106                  44.87             EUR       14:30:52    Euronext Dublin (XMSM)   0XL3A00000000000345K92 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       135                  44.88             EUR       14:31:28    Euronext Dublin (XMSM)   0XL3A00000000000345KD2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.89             EUR       14:31:40    Euronext Dublin (XMSM)   0XL3A00000000000345KDV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.86             EUR       14:31:46    Euronext Dublin (XMSM)   0XL3A00000000000345KEG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.86             EUR       14:32:03    Euronext Dublin (XMSM)   0XL3A00000000000345KFO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.87             EUR       14:32:23    Euronext Dublin (XMSM)   0XL3A00000000000345KHA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        98                  44.92             EUR       14:32:57    Euronext Dublin (XMSM)   0XL3A00000000000345KJC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        96                  44.91             EUR       14:33:12    Euronext Dublin (XMSM)   0XL3A00000000000345KKA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       105                  44.90             EUR       14:33:13    Euronext Dublin (XMSM)   0XL3A00000000000345KKH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  44.89             EUR       14:33:27    Euronext Dublin (XMSM)   0XL3A00000000000345KL6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.89             EUR       14:33:37    Euronext Dublin (XMSM)   0XL3A00000000000345KLI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        50                  44.89             EUR       14:33:37    Euronext Dublin (XMSM)   0XL3A00000000000345KLJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       130                  44.88             EUR       14:34:15    Euronext Dublin (XMSM)   0XL3A00000000000345KNO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        14                  44.88             EUR       14:34:15    Euronext Dublin (XMSM)   0XL3A00000000000345KNN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        86                  44.88             EUR       14:34:51    Euronext Dublin (XMSM)   0XL3A00000000000345KPU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.89             EUR       14:35:06    Euronext Dublin (XMSM)   0XL3A00000000000345KRF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       113                  44.89             EUR       14:36:01    Euronext Dublin (XMSM)   0XL3A00000000000345KUG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       126                  44.88             EUR       14:36:05    Euronext Dublin (XMSM)   0XL3A00000000000345KV1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       119                  44.87             EUR       14:36:09    Euronext Dublin (XMSM)   0XL3A00000000000345KVG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  44.89             EUR       14:36:45    Euronext Dublin (XMSM)   0XL3A00000000000345L2S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.89             EUR       14:37:00    Euronext Dublin (XMSM)   0XL3A00000000000345L3M 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        24                  44.89             EUR       14:37:00    Euronext Dublin (XMSM)   0XL3A00000000000345L3L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       132                  44.88             EUR       14:37:36    Euronext Dublin (XMSM)   0XL3A00000000000345L4S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        1                   44.88             EUR       14:38:03    Euronext Dublin (XMSM)   0XL3A00000000000345L6M 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       143                  44.88             EUR       14:38:03    Euronext Dublin (XMSM)   0XL3A00000000000345L6K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.86             EUR       14:38:17    Euronext Dublin (XMSM)   0XL3A00000000000345L76 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.88             EUR       14:38:37    Euronext Dublin (XMSM)   0XL3A00000000000345L90 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        25                  44.87             EUR       14:38:37    Euronext Dublin (XMSM)   0XL3A00000000000345L92 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        2                   44.87             EUR       14:38:37    Euronext Dublin (XMSM)   0XL3A00000000000345L91 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.87             EUR       14:38:58    Euronext Dublin (XMSM)   0XL3A00000000000345LB6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.85             EUR       14:39:00    Euronext Dublin (XMSM)   0XL3A00000000000345LBF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       136                  44.82             EUR       14:39:48    Euronext Dublin (XMSM)   0XL3A00000000000345LEO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.81             EUR       14:39:51    Euronext Dublin (XMSM)   0XL3A00000000000345LET 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        58                  44.81             EUR       14:39:51    Euronext Dublin (XMSM)   0XL3A00000000000345LES 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       104                  44.85             EUR       14:40:13    Euronext Dublin (XMSM)   0XL3A00000000000345LG7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        6                   44.85             EUR       14:40:13    Euronext Dublin (XMSM)   0XL3A00000000000345LG9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       116                  44.91             EUR       14:40:44    Euronext Dublin (XMSM)   0XL3A00000000000345LIT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        79                  44.92             EUR       14:40:57    Euronext Dublin (XMSM)   0XL3A00000000000345LJQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  44.95             EUR       14:41:42    Euronext Dublin (XMSM)   0XL3A00000000000345LMF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       142                  44.96             EUR       14:42:34    Euronext Dublin (XMSM)   0XL3A00000000000345LOS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.98             EUR       14:43:02    Euronext Dublin (XMSM)   0XL3A00000000000345LPK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.98             EUR       14:43:02    Euronext Dublin (XMSM)   0XL3A00000000000345LPM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       104                  44.97             EUR       14:43:18    Euronext Dublin (XMSM)   0XL3A00000000000345LQH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       145                  44.98             EUR       14:43:31    Euronext Dublin (XMSM)   0XL3A00000000000345LRC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.98             EUR       14:43:53    Euronext Dublin (XMSM)   0XL3A00000000000345LSC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        87                  45.00             EUR       14:44:25    Euronext Dublin (XMSM)   0XL3A00000000000345LTD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        14                  45.01             EUR       14:46:06    Euronext Dublin (XMSM)   0XL3A00000000000345M3M 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  45.01             EUR       14:46:06    Euronext Dublin (XMSM)   0XL3A00000000000345M3N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        2                   45.00             EUR       14:46:07    Euronext Dublin (XMSM)   0XL3A00000000000345M3R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  45.00             EUR       14:46:07    Euronext Dublin (XMSM)   0XL3A00000000000345M3Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  45.03             EUR       14:46:48    Euronext Dublin (XMSM)   0XL3A00000000000345M6K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       111                  45.01             EUR       14:47:08    Euronext Dublin (XMSM)   0XL3A00000000000345M7P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        85                  45.00             EUR       14:47:08    Euronext Dublin (XMSM)   0XL3A00000000000345M7Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.99             EUR       14:47:17    Euronext Dublin (XMSM)   0XL3A00000000000345M86 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  44.98             EUR       14:47:34    Euronext Dublin (XMSM)   0XL3A00000000000345M92 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  45.00             EUR       14:48:00    Euronext Dublin (XMSM)   0XL3A00000000000345MA2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  45.00             EUR       14:48:17    Euronext Dublin (XMSM)   0XL3A00000000000345MAQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  44.99             EUR       14:48:20    Euronext Dublin (XMSM)   0XL3A00000000000345MBA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        84                  44.98             EUR       14:48:37    Euronext Dublin (XMSM)   0XL3A00000000000345MCC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.98             EUR       14:48:48    Euronext Dublin (XMSM)   0XL3A00000000000345MD0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.98             EUR       14:48:51    Euronext Dublin (XMSM)   0XL3A00000000000345MD1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.97             EUR       14:49:01    Euronext Dublin (XMSM)   0XL3A00000000000345MDD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.97             EUR       14:49:38    Euronext Dublin (XMSM)   0XL3A00000000000345MFG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        41                  44.97             EUR       14:49:38    Euronext Dublin (XMSM)   0XL3A00000000000345MFH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       112                  44.96             EUR       14:49:45    Euronext Dublin (XMSM)   0XL3A00000000000345MGB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       135                  44.95             EUR       14:50:13    Euronext Dublin (XMSM)   0XL3A00000000000345MI8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        90                  44.98             EUR       14:50:59    Euronext Dublin (XMSM)   0XL3A00000000000345MLO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.97             EUR       14:51:04    Euronext Dublin (XMSM)   0XL3A00000000000345MM2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       112                  44.98             EUR       14:52:05    Euronext Dublin (XMSM)   0XL3A00000000000345MOV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        36                  44.98             EUR       14:52:05    Euronext Dublin (XMSM)   0XL3A00000000000345MP0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        26                  44.97             EUR       14:52:40    Euronext Dublin (XMSM)   0XL3A00000000000345MQM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.97             EUR       14:52:40    Euronext Dublin (XMSM)   0XL3A00000000000345MQL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.97             EUR       14:53:04    Euronext Dublin (XMSM)   0XL3A00000000000345MRO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       106                  44.97             EUR       14:53:04    Euronext Dublin (XMSM)   0XL3A00000000000345MRP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.95             EUR       14:53:16    Euronext Dublin (XMSM)   0XL3A00000000000345MSK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.95             EUR       14:53:16    Euronext Dublin (XMSM)   0XL3A00000000000345MSL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        20                  44.95             EUR       14:53:28    Euronext Dublin (XMSM)   0XL3A00000000000345MTK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        93                  44.95             EUR       14:53:37    Euronext Dublin (XMSM)   0XL3A00000000000345MU2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        87                  44.95             EUR       14:54:06    Euronext Dublin (XMSM)   0XL3A00000000000345MVM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        24                  44.95             EUR       14:54:06    Euronext Dublin (XMSM)   0XL3A00000000000345MVL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       101                  44.94             EUR       14:54:13    Euronext Dublin (XMSM)   0XL3A00000000000345MVS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       132                  44.93             EUR       14:54:37    Euronext Dublin (XMSM)   0XL3A00000000000345N1I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       110                  44.94             EUR       14:55:54    Euronext Dublin (XMSM)   0XL3A00000000000345N71 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.93             EUR       14:56:15    Euronext Dublin (XMSM)   0XL3A00000000000345N82 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       117                  44.93             EUR       14:56:58    Euronext Dublin (XMSM)   0XL3A00000000000345NA9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.92             EUR       14:57:09    Euronext Dublin (XMSM)   0XL3A00000000000345NBK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        12                  44.92             EUR       14:57:09    Euronext Dublin (XMSM)   0XL3A00000000000345NBL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  44.92             EUR       14:57:09    Euronext Dublin (XMSM)   0XL3A00000000000345NBM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       137                  44.91             EUR       14:57:38    Euronext Dublin (XMSM)   0XL3A00000000000345ND4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.91             EUR       14:57:53    Euronext Dublin (XMSM)   0XL3A00000000000345NDT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       133                  44.90             EUR       14:58:05    Euronext Dublin (XMSM)   0XL3A00000000000345NEK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       117                  44.87             EUR       14:58:26    Euronext Dublin (XMSM)   0XL3A00000000000345NFV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.85             EUR       14:59:13    Euronext Dublin (XMSM)   0XL3A00000000000345NJ0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.85             EUR       14:59:57    Euronext Dublin (XMSM)   0XL3A00000000000345NLF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  44.84             EUR       14:59:59    Euronext Dublin (XMSM)   0XL3A00000000000345NLQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.83             EUR       15:00:11    Euronext Dublin (XMSM)   0XL3A00000000000345NNC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.82             EUR       15:00:21    Euronext Dublin (XMSM)   0XL3A00000000000345NOI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       135                  44.82             EUR       15:01:41    Euronext Dublin (XMSM)   0XL3A00000000000345NTE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        86                  44.81             EUR       15:01:44    Euronext Dublin (XMSM)   0XL3A00000000000345NTQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.82             EUR       15:01:58    Euronext Dublin (XMSM)   0XL3A00000000000345NV0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        9                   44.82             EUR       15:02:17    Euronext Dublin (XMSM)   0XL3A00000000000345O08 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        74                  44.82             EUR       15:02:17    Euronext Dublin (XMSM)   0XL3A00000000000345O09 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.87             EUR       15:02:45    Euronext Dublin (XMSM)   0XL3A00000000000345O28 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.87             EUR       15:02:45    Euronext Dublin (XMSM)   0XL3A00000000000345O29 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        3                   44.86             EUR       15:02:59    Euronext Dublin (XMSM)   0XL3A00000000000345O2U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.86             EUR       15:02:59    Euronext Dublin (XMSM)   0XL3A00000000000345O2V 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        94                  44.85             EUR       15:03:02    Euronext Dublin (XMSM)   0XL3A00000000000345O38 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.86             EUR       15:03:02    Euronext Dublin (XMSM)   0XL3A00000000000345O37 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        13                  44.84             EUR       15:03:13    Euronext Dublin (XMSM)   0XL3A00000000000345O4O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  44.84             EUR       15:03:13    Euronext Dublin (XMSM)   0XL3A00000000000345O4P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        86                  44.84             EUR       15:04:04    Euronext Dublin (XMSM)   0XL3A00000000000345O8N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.89             EUR       15:04:35    Euronext Dublin (XMSM)   0XL3A00000000000345OA8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        84                  44.88             EUR       15:04:48    Euronext Dublin (XMSM)   0XL3A00000000000345OAP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        94                  44.88             EUR       15:04:55    Euronext Dublin (XMSM)   0XL3A00000000000345OB1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        12                  44.87             EUR       15:05:07    Euronext Dublin (XMSM)   0XL3A00000000000345OC2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       126                  44.87             EUR       15:05:07    Euronext Dublin (XMSM)   0XL3A00000000000345OC3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       123                  44.88             EUR       15:05:38    Euronext Dublin (XMSM)   0XL3A00000000000345ODR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  44.85             EUR       15:06:00    Euronext Dublin (XMSM)   0XL3A00000000000345OF3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.84             EUR       15:06:01    Euronext Dublin (XMSM)   0XL3A00000000000345OFC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        18                  44.84             EUR       15:06:01    Euronext Dublin (XMSM)   0XL3A00000000000345OFB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.81             EUR       15:06:13    Euronext Dublin (XMSM)   0XL3A00000000000345OHB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        13                  44.81             EUR       15:06:13    Euronext Dublin (XMSM)   0XL3A00000000000345OHA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       113                  44.80             EUR       15:06:44    Euronext Dublin (XMSM)   0XL3A00000000000345OJF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.86             EUR       15:07:39    Euronext Dublin (XMSM)   0XL3A00000000000345OO6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        90                  44.85             EUR       15:08:34    Euronext Dublin (XMSM)   0XL3A00000000000345OQT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.85             EUR       15:08:34    Euronext Dublin (XMSM)   0XL3A00000000000345OQU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  44.85             EUR       15:09:06    Euronext Dublin (XMSM)   0XL3A00000000000345OT6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       136                  44.84             EUR       15:09:19    Euronext Dublin (XMSM)   0XL3A00000000000345OU9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       104                  44.85             EUR       15:09:24    Euronext Dublin (XMSM)   0XL3A00000000000345OUG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        83                  44.84             EUR       15:10:07    Euronext Dublin (XMSM)   0XL3A00000000000345P0T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       111                  44.83             EUR       15:10:07    Euronext Dublin (XMSM)   0XL3A00000000000345P0U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.83             EUR       15:10:16    Euronext Dublin (XMSM)   0XL3A00000000000345P1F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        42                  44.83             EUR       15:10:41    Euronext Dublin (XMSM)   0XL3A00000000000345P2V 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        26                  44.83             EUR       15:10:41    Euronext Dublin (XMSM)   0XL3A00000000000345P2U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        71                  44.89             EUR       15:11:19    Euronext Dublin (XMSM)   0XL3A00000000000345P5B 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       133                  44.88             EUR       15:11:21    Euronext Dublin (XMSM)   0XL3A00000000000345P5F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.86             EUR       15:11:55    Euronext Dublin (XMSM)   0XL3A00000000000345P73 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.84             EUR       15:12:23    Euronext Dublin (XMSM)   0XL3A00000000000345P8L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       137                  44.83             EUR       15:12:59    Euronext Dublin (XMSM)   0XL3A00000000000345P9U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        78                  44.83             EUR       15:13:08    Euronext Dublin (XMSM)   0XL3A00000000000345PAH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.84             EUR       15:13:38    Euronext Dublin (XMSM)   0XL3A00000000000345PC1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.84             EUR       15:13:49    Euronext Dublin (XMSM)   0XL3A00000000000345PCN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  44.82             EUR       15:14:02    Euronext Dublin (XMSM)   0XL3A00000000000345PDK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.83             EUR       15:14:23    Euronext Dublin (XMSM)   0XL3A00000000000345PFI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.84             EUR       15:15:06    Euronext Dublin (XMSM)   0XL3A00000000000345PI3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        89                  44.85             EUR       15:15:50    Euronext Dublin (XMSM)   0XL3A00000000000345PLG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       137                  44.83             EUR       15:16:06    Euronext Dublin (XMSM)   0XL3A00000000000345PN0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        87                  44.82             EUR       15:16:10    Euronext Dublin (XMSM)   0XL3A00000000000345PNH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        66                  44.81             EUR       15:17:12    Euronext Dublin (XMSM)   0XL3A00000000000345PR7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.80             EUR       15:17:12    Euronext Dublin (XMSM)   0XL3A00000000000345PR9 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       104                  44.79             EUR       15:17:13    Euronext Dublin (XMSM)   0XL3A00000000000345PSB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.78             EUR       15:18:04    Euronext Dublin (XMSM)   0XL3A00000000000345Q08 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        18                  44.78             EUR       15:18:04    Euronext Dublin (XMSM)   0XL3A00000000000345Q07 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  44.78             EUR       15:18:04    Euronext Dublin (XMSM)   0XL3A00000000000345Q09 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.77             EUR       15:18:22    Euronext Dublin (XMSM)   0XL3A00000000000345Q13 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.79             EUR       15:18:48    Euronext Dublin (XMSM)   0XL3A00000000000345Q23 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        90                  44.78             EUR       15:19:34    Euronext Dublin (XMSM)   0XL3A00000000000345Q4F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.77             EUR       15:19:56    Euronext Dublin (XMSM)   0XL3A00000000000345Q5F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       145                  44.77             EUR       15:20:15    Euronext Dublin (XMSM)   0XL3A00000000000345Q72 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        86                  44.77             EUR       15:20:22    Euronext Dublin (XMSM)   0XL3A00000000000345Q7G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        99                  44.77             EUR       15:21:05    Euronext Dublin (XMSM)   0XL3A00000000000345Q9Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.77             EUR       15:21:14    Euronext Dublin (XMSM)   0XL3A00000000000345QAE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        25                  44.84             EUR       15:24:24    Euronext Dublin (XMSM)   0XL3A00000000000345QML 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.84             EUR       15:24:25    Euronext Dublin (XMSM)   0XL3A00000000000345QMO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.84             EUR       15:24:28    Euronext Dublin (XMSM)   0XL3A00000000000345QN0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       156                  44.86             EUR       15:24:32    Euronext Dublin (XMSM)   0XL3A00000000000345QNE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       232                  44.85             EUR       15:24:37    Euronext Dublin (XMSM)   0XL3A00000000000345QNK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       320                  44.84             EUR       15:25:01    Euronext Dublin (XMSM)   0XL3A00000000000345QPH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.83             EUR       15:25:11    Euronext Dublin (XMSM)   0XL3A00000000000345QQL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.83             EUR       15:25:11    Euronext Dublin (XMSM)   0XL3A00000000000345QQM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        88                  44.82             EUR       15:25:39    Euronext Dublin (XMSM)   0XL3A00000000000345QTD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.81             EUR       15:25:47    Euronext Dublin (XMSM)   0XL3A00000000000345QTR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.79             EUR       15:26:13    Euronext Dublin (XMSM)   0XL3A00000000000345R03 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.77             EUR       15:27:05    Euronext Dublin (XMSM)   0XL3A00000000000345R3S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.77             EUR       15:27:05    Euronext Dublin (XMSM)   0XL3A00000000000345R3T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        91                  44.79             EUR       15:27:49    Euronext Dublin (XMSM)   0XL3A00000000000345R7U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       118                  44.77             EUR       15:27:57    Euronext Dublin (XMSM)   0XL3A00000000000345R8D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.76             EUR       15:28:31    Euronext Dublin (XMSM)   0XL3A00000000000345RAT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        28                  44.75             EUR       15:29:14    Euronext Dublin (XMSM)   0XL3A00000000000345RDQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       107                  44.75             EUR       15:29:15    Euronext Dublin (XMSM)   0XL3A00000000000345RDS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       136                  44.73             EUR       15:29:58    Euronext Dublin (XMSM)   0XL3A00000000000345RGI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.72             EUR       15:30:07    Euronext Dublin (XMSM)   0XL3A00000000000345RHN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       136                  44.71             EUR       15:30:40    Euronext Dublin (XMSM)   0XL3A00000000000345RKN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.71             EUR       15:31:02    Euronext Dublin (XMSM)   0XL3A00000000000345RLT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        85                  44.73             EUR       15:33:08    Euronext Dublin (XMSM)   0XL3A00000000000345RVO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.72             EUR       15:33:36    Euronext Dublin (XMSM)   0XL3A00000000000345S1E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        22                  44.72             EUR       15:33:36    Euronext Dublin (XMSM)   0XL3A00000000000345S1F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.71             EUR       15:33:43    Euronext Dublin (XMSM)   0XL3A00000000000345S25 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        13                  44.71             EUR       15:33:45    Euronext Dublin (XMSM)   0XL3A00000000000345S28 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        32                  44.71             EUR       15:33:52    Euronext Dublin (XMSM)   0XL3A00000000000345S2H 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        84                  44.70             EUR       15:33:56    Euronext Dublin (XMSM)   0XL3A00000000000345S2T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       141                  44.70             EUR       15:34:03    Euronext Dublin (XMSM)   0XL3A00000000000345S3E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.69             EUR       15:34:28    Euronext Dublin (XMSM)   0XL3A00000000000345S5G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        14                  44.69             EUR       15:35:02    Euronext Dublin (XMSM)   0XL3A00000000000345S90 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        50                  44.69             EUR       15:35:36    Euronext Dublin (XMSM)   0XL3A00000000000345SBP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.72             EUR       15:36:49    Euronext Dublin (XMSM)   0XL3A00000000000345SJ3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.72             EUR       15:36:49    Euronext Dublin (XMSM)   0XL3A00000000000345SJ4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       148                  44.74             EUR       15:36:58    Euronext Dublin (XMSM)   0XL3A00000000000345SJL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        14                  44.74             EUR       15:36:58    Euronext Dublin (XMSM)   0XL3A00000000000345SJM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.73             EUR       15:37:01    Euronext Dublin (XMSM)   0XL3A00000000000345SK4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.73             EUR       15:37:01    Euronext Dublin (XMSM)   0XL3A00000000000345SK7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.73             EUR       15:37:15    Euronext Dublin (XMSM)   0XL3A00000000000345SKS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.73             EUR       15:37:56    Euronext Dublin (XMSM)   0XL3A00000000000345SND 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.72             EUR       15:38:15    Euronext Dublin (XMSM)   0XL3A00000000000345SPB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       116                  44.71             EUR       15:38:19    Euronext Dublin (XMSM)   0XL3A00000000000345SQ1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.71             EUR       15:38:19    Euronext Dublin (XMSM)   0XL3A00000000000345SQ4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       117                  44.73             EUR       15:39:48    Euronext Dublin (XMSM)   0XL3A00000000000345SUM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       143                  44.77             EUR       15:40:17    Euronext Dublin (XMSM)   0XL3A00000000000345T0N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       153                  44.76             EUR       15:40:17    Euronext Dublin (XMSM)   0XL3A00000000000345T16 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.75             EUR       15:40:18    Euronext Dublin (XMSM)   0XL3A00000000000345T1D 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.74             EUR       15:40:46    Euronext Dublin (XMSM)   0XL3A00000000000345T3R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.74             EUR       15:41:13    Euronext Dublin (XMSM)   0XL3A00000000000345T54 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        37                  44.74             EUR       15:43:00    Euronext Dublin (XMSM)   0XL3A00000000000345TBH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.74             EUR       15:43:00    Euronext Dublin (XMSM)   0XL3A00000000000345TBG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        39                  44.74             EUR       15:43:00    Euronext Dublin (XMSM)   0XL3A00000000000345TBI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       195                  44.76             EUR       15:44:25    Euronext Dublin (XMSM)   0XL3A00000000000345THS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.76             EUR       15:44:55    Euronext Dublin (XMSM)   0XL3A00000000000345TJC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       142                  44.76             EUR       15:45:09    Euronext Dublin (XMSM)   0XL3A00000000000345TKO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        90                  44.75             EUR       15:45:09    Euronext Dublin (XMSM)   0XL3A00000000000345TKP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.74             EUR       15:45:09    Euronext Dublin (XMSM)   0XL3A00000000000345TKT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        39                  44.74             EUR       15:45:09    Euronext Dublin (XMSM)   0XL3A00000000000345TKU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.76             EUR       15:45:28    Euronext Dublin (XMSM)   0XL3A00000000000345TM4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        26                  44.75             EUR       15:45:39    Euronext Dublin (XMSM)   0XL3A00000000000345TN2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  44.75             EUR       15:45:39    Euronext Dublin (XMSM)   0XL3A00000000000345TN3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.79             EUR       15:47:52    Euronext Dublin (XMSM)   0XL3A00000000000345U1M 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        29                  44.79             EUR       15:47:52    Euronext Dublin (XMSM)   0XL3A00000000000345U1N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       182                  44.81             EUR       15:48:16    Euronext Dublin (XMSM)   0XL3A00000000000345U3J 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        21                  44.80             EUR       15:48:16    Euronext Dublin (XMSM)   0XL3A00000000000345U3S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        54                  44.80             EUR       15:48:16    Euronext Dublin (XMSM)   0XL3A00000000000345U3T 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       142                  44.79             EUR       15:48:18    Euronext Dublin (XMSM)   0XL3A00000000000345U46 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       125                  44.79             EUR       15:49:02    Euronext Dublin (XMSM)   0XL3A00000000000345U7J 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       101                  44.79             EUR       15:49:09    Euronext Dublin (XMSM)   0XL3A00000000000345U7U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        37                  44.79             EUR       15:50:42    Euronext Dublin (XMSM)   0XL3A00000000000345UDS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        39                  44.79             EUR       15:50:42    Euronext Dublin (XMSM)   0XL3A00000000000345UDR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        15                  44.83             EUR       15:51:36    Euronext Dublin (XMSM)   0XL3A00000000000345UHS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       165                  44.83             EUR       15:51:36    Euronext Dublin (XMSM)   0XL3A00000000000345UHT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       200                  44.81             EUR       15:52:19    Euronext Dublin (XMSM)   0XL3A00000000000345ULK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        98                  44.81             EUR       15:52:33    Euronext Dublin (XMSM)   0XL3A00000000000345UN6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       137                  44.81             EUR       15:54:00    Euronext Dublin (XMSM)   0XL3A00000000000345UU0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       115                  44.80             EUR       15:54:07    Euronext Dublin (XMSM)   0XL3A00000000000345UV1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       106                  44.80             EUR       15:55:09    Euronext Dublin (XMSM)   0XL3A00000000000345V35 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       178                  44.79             EUR       15:55:16    Euronext Dublin (XMSM)   0XL3A00000000000345V3I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        90                  44.79             EUR       15:55:16    Euronext Dublin (XMSM)   0XL3A00000000000345V3H 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.80             EUR       15:55:56    Euronext Dublin (XMSM)   0XL3A00000000000345V6F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.80             EUR       15:55:56    Euronext Dublin (XMSM)   0XL3A00000000000345V6E 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        35                  44.80             EUR       15:55:57    Euronext Dublin (XMSM)   0XL3A00000000000345V6G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       124                  44.80             EUR       15:56:00    Euronext Dublin (XMSM)   0XL3A00000000000345V6P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       101                  44.80             EUR       15:56:01    Euronext Dublin (XMSM)   0XL3A00000000000345V6Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.79             EUR       15:56:15    Euronext Dublin (XMSM)   0XL3A00000000000345V8Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       149                  44.80             EUR       15:57:19    Euronext Dublin (XMSM)   0XL3A00000000000345VDU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        84                  44.79             EUR       15:57:24    Euronext Dublin (XMSM)   0XL3A00000000000345VE7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       181                  44.79             EUR       15:57:25    Euronext Dublin (XMSM)   0XL3A00000000000345VEB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       116                  44.79             EUR       15:57:43    Euronext Dublin (XMSM)   0XL3A00000000000345VFG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       102                  44.78             EUR       15:57:44    Euronext Dublin (XMSM)   0XL3A00000000000345VFK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        87                  44.77             EUR       15:57:48    Euronext Dublin (XMSM)   0XL3A00000000000345VFU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        79                  44.76             EUR       15:58:04    Euronext Dublin (XMSM)   0XL3A00000000000345VHL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        98                  44.76             EUR       15:58:23    Euronext Dublin (XMSM)   0XL3A00000000000345VJ2 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        23                  44.75             EUR       15:58:57    Euronext Dublin (XMSM)   0XL3A00000000000345VLE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        64                  44.75             EUR       15:58:57    Euronext Dublin (XMSM)   0XL3A00000000000345VLF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        9                   44.74             EUR       15:59:00    Euronext Dublin (XMSM)   0XL3A00000000000345VM1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.74             EUR       15:59:27    Euronext Dublin (XMSM)   0XL3A00000000000345VOH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       106                  44.73             EUR       15:59:42    Euronext Dublin (XMSM)   0XL3A00000000000345VPD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        20                  44.73             EUR       15:59:57    Euronext Dublin (XMSM)   0XL3A00000000000345VTB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        57                  44.73             EUR       15:59:57    Euronext Dublin (XMSM)   0XL3A00000000000345VTA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       168                  44.74             EUR       16:00:31    Euronext Dublin (XMSM)   0XL3A00000000000346019 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        22                  44.74             EUR       16:00:52    Euronext Dublin (XMSM)   0XL3A00000000000346032 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        19                  44.74             EUR       16:00:52    Euronext Dublin (XMSM)   0XL3A00000000000346031 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.74             EUR       16:00:52    Euronext Dublin (XMSM)   0XL3A00000000000346030 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       196                  44.74             EUR       16:00:52    Euronext Dublin (XMSM)   0XL3A00000000000346033 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       134                  44.72             EUR       16:01:20    Euronext Dublin (XMSM)   0XL3A0000000000034604P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.72             EUR       16:01:44    Euronext Dublin (XMSM)   0XL3A00000000000346072 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        30                  44.72             EUR       16:01:44    Euronext Dublin (XMSM)   0XL3A00000000000346073 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        82                  44.72             EUR       16:01:55    Euronext Dublin (XMSM)   0XL3A0000000000034607O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       129                  44.71             EUR       16:01:58    Euronext Dublin (XMSM)   0XL3A0000000000034608K 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.72             EUR       16:02:14    Euronext Dublin (XMSM)   0XL3A0000000000034609Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       299                  44.70             EUR       16:02:34    Euronext Dublin (XMSM)   0XL3A000000000003460BA 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.71             EUR       16:03:09    Euronext Dublin (XMSM)   0XL3A000000000003460E4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       201                  44.71             EUR       16:03:17    Euronext Dublin (XMSM)   0XL3A000000000003460EH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       189                  44.72             EUR       16:04:00    Euronext Dublin (XMSM)   0XL3A000000000003460HO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        80                  44.71             EUR       16:04:05    Euronext Dublin (XMSM)   0XL3A000000000003460I6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       109                  44.72             EUR       16:04:38    Euronext Dublin (XMSM)   0XL3A000000000003460KJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.74             EUR       16:05:16    Euronext Dublin (XMSM)   0XL3A000000000003460O7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       114                  44.74             EUR       16:05:16    Euronext Dublin (XMSM)   0XL3A000000000003460O8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        4                   44.74             EUR       16:05:16    Euronext Dublin (XMSM)   0XL3A000000000003460O6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.74             EUR       16:05:16    Euronext Dublin (XMSM)   0XL3A000000000003460O4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        23                  44.74             EUR       16:05:16    Euronext Dublin (XMSM)   0XL3A000000000003460O5 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        60                  44.76             EUR       16:05:44    Euronext Dublin (XMSM)   0XL3A000000000003460QB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.76             EUR       16:05:44    Euronext Dublin (XMSM)   0XL3A000000000003460QE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        79                  44.76             EUR       16:05:44    Euronext Dublin (XMSM)   0XL3A000000000003460QF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.76             EUR       16:05:44    Euronext Dublin (XMSM)   0XL3A000000000003460QC 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        67                  44.76             EUR       16:05:44    Euronext Dublin (XMSM)   0XL3A000000000003460QD 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       145                  44.77             EUR       16:05:47    Euronext Dublin (XMSM)   0XL3A000000000003460QP 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.77             EUR       16:05:47    Euronext Dublin (XMSM)   0XL3A000000000003460QQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       225                  44.75             EUR       16:06:02    Euronext Dublin (XMSM)   0XL3A000000000003460RV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        90                  44.74             EUR       16:06:05    Euronext Dublin (XMSM)   0XL3A000000000003460S6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       154                  44.75             EUR       16:06:29    Euronext Dublin (XMSM)   0XL3A000000000003460TT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       105                  44.75             EUR       16:07:00    Euronext Dublin (XMSM)   0XL3A000000000003460V4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        93                  44.75             EUR       16:07:00    Euronext Dublin (XMSM)   0XL3A000000000003460V6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        44                  44.75             EUR       16:07:45    Euronext Dublin (XMSM)   0XL3A0000000000034611O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        54                  44.75             EUR       16:07:45    Euronext Dublin (XMSM)   0XL3A0000000000034611R 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.75             EUR       16:07:45    Euronext Dublin (XMSM)   0XL3A0000000000034611P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       108                  44.75             EUR       16:07:45    Euronext Dublin (XMSM)   0XL3A0000000000034611Q 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.76             EUR       16:08:24    Euronext Dublin (XMSM)   0XL3A00000000000346147 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.76             EUR       16:08:24    Euronext Dublin (XMSM)   0XL3A00000000000346146 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        34                  44.76             EUR       16:08:24    Euronext Dublin (XMSM)   0XL3A00000000000346148 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.76             EUR       16:08:24    Euronext Dublin (XMSM)   0XL3A00000000000346145 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       260                  44.78             EUR       16:08:59    Euronext Dublin (XMSM)   0XL3A00000000000346168 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.77             EUR       16:09:02    Euronext Dublin (XMSM)   0XL3A0000000000034616I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        38                  44.77             EUR       16:09:02    Euronext Dublin (XMSM)   0XL3A0000000000034616J 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       163                  44.77             EUR       16:09:22    Euronext Dublin (XMSM)   0XL3A0000000000034618O 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.76             EUR       16:09:31    Euronext Dublin (XMSM)   0XL3A0000000000034619F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.76             EUR       16:09:31    Euronext Dublin (XMSM)   0XL3A0000000000034619G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       112                  44.76             EUR       16:09:41    Euronext Dublin (XMSM)   0XL3A000000000003461A7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       173                  44.75             EUR       16:09:53    Euronext Dublin (XMSM)   0XL3A000000000003461BK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        75                  44.74             EUR       16:10:01    Euronext Dublin (XMSM)   0XL3A000000000003461C4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       240                  44.73             EUR       16:10:47    Euronext Dublin (XMSM)   0XL3A000000000003461EU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.74             EUR       16:11:16    Euronext Dublin (XMSM)   0XL3A000000000003461HG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       110                  44.74             EUR       16:11:16    Euronext Dublin (XMSM)   0XL3A000000000003461HH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       146                  44.74             EUR       16:11:41    Euronext Dublin (XMSM)   0XL3A000000000003461J6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        51                  44.73             EUR       16:11:43    Euronext Dublin (XMSM)   0XL3A000000000003461JB 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.73             EUR       16:11:53    Euronext Dublin (XMSM)   0XL3A000000000003461JS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.73             EUR       16:12:14    Euronext Dublin (XMSM)   0XL3A000000000003461L7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        79                  44.73             EUR       16:12:14    Euronext Dublin (XMSM)   0XL3A000000000003461L8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        83                  44.73             EUR       16:12:50    Euronext Dublin (XMSM)   0XL3A000000000003461NR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.74             EUR       16:12:59    Euronext Dublin (XMSM)   0XL3A000000000003461OF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        63                  44.74             EUR       16:12:59    Euronext Dublin (XMSM)   0XL3A000000000003461OE 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        13                  44.74             EUR       16:13:11    Euronext Dublin (XMSM)   0XL3A000000000003461PN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        76                  44.74             EUR       16:13:11    Euronext Dublin (XMSM)   0XL3A000000000003461PM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.74             EUR       16:13:24    Euronext Dublin (XMSM)   0XL3A000000000003461QK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.74             EUR       16:13:24    Euronext Dublin (XMSM)   0XL3A000000000003461QL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.75             EUR       16:14:02    Euronext Dublin (XMSM)   0XL3A000000000003461TG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        32                  44.75             EUR       16:14:02    Euronext Dublin (XMSM)   0XL3A000000000003461TF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       127                  44.75             EUR       16:14:11    Euronext Dublin (XMSM)   0XL3A000000000003461U7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        68                  44.75             EUR       16:14:11    Euronext Dublin (XMSM)   0XL3A000000000003461U6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        47                  44.76             EUR       16:14:23    Euronext Dublin (XMSM)   0XL3A000000000003461V7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.76             EUR       16:14:23    Euronext Dublin (XMSM)   0XL3A000000000003461V8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        43                  44.74             EUR       16:14:39    Euronext Dublin (XMSM)   0XL3A0000000000034620I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       150                  44.74             EUR       16:14:39    Euronext Dublin (XMSM)   0XL3A0000000000034620H 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        77                  44.74             EUR       16:14:41    Euronext Dublin (XMSM)   0XL3A0000000000034620S 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        84                  44.73             EUR       16:15:13    Euronext Dublin (XMSM)   0XL3A0000000000034623L 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.72             EUR       16:15:14    Euronext Dublin (XMSM)   0XL3A0000000000034623N 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.72             EUR       16:15:31    Euronext Dublin (XMSM)   0XL3A00000000000346254 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.72             EUR       16:15:42    Euronext Dublin (XMSM)   0XL3A0000000000034625U 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        32                  44.72             EUR       16:16:21    Euronext Dublin (XMSM)   0XL3A0000000000034628H 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       120                  44.72             EUR       16:16:21    Euronext Dublin (XMSM)   0XL3A0000000000034628G 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        49                  44.72             EUR       16:16:21    Euronext Dublin (XMSM)   0XL3A0000000000034628F 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.71             EUR       16:16:26    Euronext Dublin (XMSM)   0XL3A0000000000034628P 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        45                  44.71             EUR       16:16:31    Euronext Dublin (XMSM)   0XL3A0000000000034629H 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       105                  44.71             EUR       16:16:31    Euronext Dublin (XMSM)   0XL3A0000000000034629I 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.71             EUR       16:16:31    Euronext Dublin (XMSM)   0XL3A0000000000034629J 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        59                  44.71             EUR       16:16:53    Euronext Dublin (XMSM)   0XL3A000000000003462AR 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.71             EUR       16:16:53    Euronext Dublin (XMSM)   0XL3A000000000003462AS 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        69                  44.70             EUR       16:17:09    Euronext Dublin (XMSM)   0XL3A000000000003462B8 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        95                  44.69             EUR       16:17:13    Euronext Dublin (XMSM)   0XL3A000000000003462BT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       138                  44.69             EUR       16:17:29    Euronext Dublin (XMSM)   0XL3A000000000003462DU 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        81                  44.69             EUR       16:17:59    Euronext Dublin (XMSM)   0XL3A000000000003462G4 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        33                  44.69             EUR       16:17:59    Euronext Dublin (XMSM)   0XL3A000000000003462G3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.69             EUR       16:17:59    Euronext Dublin (XMSM)   0XL3A000000000003462G5 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        15                  44.69             EUR       16:17:59    Euronext Dublin (XMSM)   0XL3A000000000003462G6 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        6                   44.69             EUR       16:17:59    Euronext Dublin (XMSM)   0XL3A000000000003462G7 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.68             EUR       16:18:08    Euronext Dublin (XMSM)   0XL3A000000000003462HI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       121                  44.68             EUR       16:18:13    Euronext Dublin (XMSM)   0XL3A000000000003462I1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       185                  44.69             EUR       16:18:44    Euronext Dublin (XMSM)   0XL3A000000000003462K3 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        65                  44.69             EUR       16:18:57    Euronext Dublin (XMSM)   0XL3A000000000003462LI 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        57                  44.69             EUR       16:18:57    Euronext Dublin (XMSM)   0XL3A000000000003462LH 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        73                  44.69             EUR       16:19:21    Euronext Dublin (XMSM)   0XL3A000000000003462NK 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.69             EUR       16:19:21    Euronext Dublin (XMSM)   0XL3A000000000003462NL 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        55                  44.69             EUR       16:19:21    Euronext Dublin (XMSM)   0XL3A000000000003462NN 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        16                  44.69             EUR       16:19:21    Euronext Dublin (XMSM)   0XL3A000000000003462NM 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        70                  44.68             EUR       16:19:27    Euronext Dublin (XMSM)   0XL3A000000000003462OJ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        17                  44.68             EUR       16:19:27    Euronext Dublin (XMSM)   0XL3A000000000003462OO 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        12                  44.68             EUR       16:19:27    Euronext Dublin (XMSM)   0XL3A000000000003462ON 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        72                  44.68             EUR       16:19:27    Euronext Dublin (XMSM)   0XL3A000000000003462OQ 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        40                  44.67             EUR       16:19:27    Euronext Dublin (XMSM)   0XL3A000000000003462OT 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        30                  44.67             EUR       16:19:27    Euronext Dublin (XMSM)   0XL3A000000000003462OV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        3                   44.66             EUR       16:19:48    Euronext Dublin (XMSM)   0XL3A000000000003462RF 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        74                  44.66             EUR       16:19:48    Euronext Dublin (XMSM)   0XL3A000000000003462RG 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
       113                  44.67             EUR       16:19:56    Euronext Dublin (XMSM)   0XL3A000000000003462S1 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        56                  44.67             EUR       16:19:56    Euronext Dublin (XMSM)   0XL3A000000000003462S0 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
        46                  44.67             EUR       16:19:56    Euronext Dublin (XMSM)   0XL3A000000000003462RV 
                   ----------------------  ---------  -----------  -----------------------  ----------------------- 
 

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

POSNKOBPABKDDNB

(END) Dow Jones Newswires

March 28, 2023 02:00 ET (06:00 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