TIDMCRH

RNS Number : 1237Y

CRH PLC

12 January 2022

12(th) January 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 11(th) January 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            72,000 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR47.33 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR46.61 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR46.9206 
---------------------------------  ---------------- 
 

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 2022 following its announcement on 24(th) December 2021 and were effected by CRH's broker as part of the Programme announced on 24(th) December 2021.

Following settlement of the above transactions CRH will hold 4,032,403 of its ordinary shares in treasury which represents 0.521% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 770,107,935 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 11(th) January 2022 by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:                         CRH plc 
                                     ---------- 
 LEI                                  549300MIDJNNTH068E74 
--------------------------  -------  ---------------------------- 
 ISIN:                                IE0001827041 
--------------------------  -------  ---------------------------- 
 Intermediary name:                   S ociete Generale 
-----------------------------------  ---------------------------- 
 Intermediary code:                   SGEN 
-----------------------------------  ----------  ---------------- 
 Time zone:                           GMT 
--------------------------  -------  ----------  ---------------- 
 Currency:                            EUR 
----------------------  -----------  ---------------------------- 
 Date of Transactions:                11 January 2022 
--------------------------  -------  ---------------------------- 
 
 Aggregated Information 
 
           Trading venue              Currency    Volume Weighted           Aggregated volume 
                                                   Average Price 
                                                 ---------------- 
          Euronext Dublin 
               (XMSM)                    EUR          46.9206                                   72,000 
-----------------------------------  ----------  ----------------  ----------------------------------- 
 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading Venue     MatchID 
  of Shares    Share (EUR) 
         46          46.63   EUR          08:00:03   Euronext Dublin   2022011116897 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.61   EUR          08:01:04   Euronext Dublin   2022011117665 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          46.66   EUR          08:03:03   Euronext Dublin   2022011121249 
             -------------  ---------  -----------  ----------------  ---------------- 
        152          46.66   EUR          08:03:03   Euronext Dublin   2022011122017 
             -------------  ---------  -----------  ----------------  ---------------- 
        383          46.73   EUR          08:04:02   Euronext Dublin   2022011122529 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          46.73   EUR          08:04:02   Euronext Dublin   2022011122785 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          46.73   EUR          08:04:02   Euronext Dublin   2022011123041 
             -------------  ---------  -----------  ----------------  ---------------- 
        361          46.73   EUR          08:04:02   Euronext Dublin   2022011125857 
             -------------  ---------  -----------  ----------------  ---------------- 
        135          46.71   EUR          08:04:04   Euronext Dublin   2022011126369 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          46.87   EUR          08:06:00   Euronext Dublin   2022011131489 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          46.87   EUR          08:06:00   Euronext Dublin   2022011132001 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          46.87   EUR          08:06:00   Euronext Dublin   2022011134817 
             -------------  ---------  -----------  ----------------  ---------------- 
         19          46.87   EUR          08:06:00   Euronext Dublin   2022011135073 
             -------------  ---------  -----------  ----------------  ---------------- 
        112          46.87   EUR          08:06:00   Euronext Dublin   2022011135329 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          46.86   EUR          08:06:00   Euronext Dublin   2022011135585 
             -------------  ---------  -----------  ----------------  ---------------- 
         31          46.89   EUR          08:06:03   Euronext Dublin   2022011137377 
             -------------  ---------  -----------  ----------------  ---------------- 
        255          46.89   EUR          08:06:03   Euronext Dublin   2022011139169 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.86   EUR          08:06:04   Euronext Dublin   2022011139681 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.78   EUR          08:07:00   Euronext Dublin   2022011140449 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.76   EUR          08:07:02   Euronext Dublin   2022011142241 
             -------------  ---------  -----------  ----------------  ---------------- 
        283          46.79   EUR          08:09:00   Euronext Dublin   2022011145313 
             -------------  ---------  -----------  ----------------  ---------------- 
        106           46.8   EUR          08:09:00   Euronext Dublin   2022011145569 
             -------------  ---------  -----------  ----------------  ---------------- 
        168          46.87   EUR          08:09:05   Euronext Dublin   2022011147617 
             -------------  ---------  -----------  ----------------  ---------------- 
         21          46.87   EUR          08:09:05   Euronext Dublin   2022011148897 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          46.87   EUR          08:09:05   Euronext Dublin   2022011149921 
             -------------  ---------  -----------  ----------------  ---------------- 
         17           46.9   EUR          08:10:00   Euronext Dublin   2022011151457 
             -------------  ---------  -----------  ----------------  ---------------- 
         25           46.9   EUR          08:10:00   Euronext Dublin   2022011151713 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.86   EUR          08:10:01   Euronext Dublin   2022011154785 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.84   EUR          08:10:02   Euronext Dublin   2022011159137 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.86   EUR          08:10:04   Euronext Dublin   2022011164513 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          46.92   EUR          08:11:03   Euronext Dublin   2022011166817 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.91   EUR          08:11:03   Euronext Dublin   2022011169377 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          46.86   EUR          08:11:05   Euronext Dublin   2022011170145 
             -------------  ---------  -----------  ----------------  ---------------- 
        155          46.77   EUR          08:14:02   Euronext Dublin   2022011172961 
             -------------  ---------  -----------  ----------------  ---------------- 
        259          46.77   EUR          08:14:02   Euronext Dublin   2022011173985 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.79   EUR          08:15:05   Euronext Dublin   2022011177569 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.79   EUR          08:15:05   Euronext Dublin   2022011178337 
             -------------  ---------  -----------  ----------------  ---------------- 
         33          46.79   EUR          08:15:05   Euronext Dublin   2022011178593 
             -------------  ---------  -----------  ----------------  ---------------- 
         33          46.79   EUR          08:15:05   Euronext Dublin   2022011178849 
             -------------  ---------  -----------  ----------------  ---------------- 
        391          46.79   EUR          08:17:00   Euronext Dublin   2022011179873 
             -------------  ---------  -----------  ----------------  ---------------- 
        343          46.79   EUR          08:17:00   Euronext Dublin   2022011181153 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.79   EUR          08:17:00   Euronext Dublin   2022011181409 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          46.75   EUR          08:17:01   Euronext Dublin   2022011182945 
             -------------  ---------  -----------  ----------------  ---------------- 
        109          46.78   EUR          08:17:03   Euronext Dublin   2022011189089 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          46.76   EUR          08:17:03   Euronext Dublin   2022011190369 
             -------------  ---------  -----------  ----------------  ---------------- 
        144          46.76   EUR          08:18:03   Euronext Dublin   2022011192417 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          46.79   EUR          08:18:05   Euronext Dublin   2022011195489 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.79   EUR          08:18:05   Euronext Dublin   2022011196257 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.79   EUR          08:18:05   Euronext Dublin   2022011197281 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          46.77   EUR          08:19:03   Euronext Dublin   2022011198817 
             -------------  ---------  -----------  ----------------  ---------------- 
         96          46.76   EUR          08:19:04   Euronext Dublin   2022011199073 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          46.91   EUR          08:21:01   Euronext Dublin   20220111105473 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          46.92   EUR          08:21:01   Euronext Dublin   20220111107009 
             -------------  ---------  -----------  ----------------  ---------------- 
        151           46.9   EUR          08:21:01   Euronext Dublin   20220111107777 
             -------------  ---------  -----------  ----------------  ---------------- 
         14          46.92   EUR          08:21:05   Euronext Dublin   20220111110593 
             -------------  ---------  -----------  ----------------  ---------------- 
        246          46.92   EUR          08:21:05   Euronext Dublin   20220111110849 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.93   EUR          08:22:01   Euronext Dublin   20220111114945 
             -------------  ---------  -----------  ----------------  ---------------- 
        358          46.98   EUR          08:23:04   Euronext Dublin   20220111119041 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          46.98   EUR          08:23:04   Euronext Dublin   20220111120321 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          47.01   EUR          08:24:00   Euronext Dublin   20220111127489 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          47.01   EUR          08:24:00   Euronext Dublin   20220111127745 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.99   EUR          08:24:00   Euronext Dublin   20220111128769 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.97   EUR          08:24:02   Euronext Dublin   20220111132353 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.96   EUR          08:24:03   Euronext Dublin   20220111134145 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.91   EUR          08:25:00   Euronext Dublin   20220111135681 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.91   EUR          08:25:00   Euronext Dublin   20220111136449 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.86   EUR          08:26:00   Euronext Dublin   20220111138753 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.86   EUR          08:26:00   Euronext Dublin   20220111139265 
             -------------  ---------  -----------  ----------------  ---------------- 
        177          46.91   EUR          08:27:03   Euronext Dublin   20220111142849 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.92   EUR          08:27:03   Euronext Dublin   20220111143105 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          46.92   EUR          08:28:04   Euronext Dublin   20220111144129 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           46.9   EUR          08:29:00   Euronext Dublin   20220111147457 
             -------------  ---------  -----------  ----------------  ---------------- 
         76          46.95   EUR          08:29:05   Euronext Dublin   20220111148993 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.95   EUR          08:29:05   Euronext Dublin   20220111149761 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.92   EUR          08:30:01   Euronext Dublin   20220111152065 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.93   EUR          08:30:03   Euronext Dublin   20220111153601 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          46.92   EUR          08:30:05   Euronext Dublin   20220111158209 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          46.96   EUR          08:32:00   Euronext Dublin   20220111162817 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          46.96   EUR          08:32:00   Euronext Dublin   20220111164609 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.94   EUR          08:32:03   Euronext Dublin   20220111166145 
             -------------  ---------  -----------  ----------------  ---------------- 
        246          46.91   EUR          08:34:02   Euronext Dublin   20220111171009 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          46.91   EUR          08:34:02   Euronext Dublin   20220111172545 
             -------------  ---------  -----------  ----------------  ---------------- 
         79           46.9   EUR          08:34:04   Euronext Dublin   20220111174593 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           46.9   EUR          08:34:05   Euronext Dublin   20220111176129 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           46.9   EUR          08:35:02   Euronext Dublin   20220111177153 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.89   EUR          08:35:03   Euronext Dublin   20220111177921 
             -------------  ---------  -----------  ----------------  ---------------- 
         85           46.9   EUR          08:36:00   Euronext Dublin   20220111180481 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.89   EUR          08:36:01   Euronext Dublin   20220111181505 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.94   EUR          08:37:00   Euronext Dublin   20220111186113 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          46.93   EUR          08:37:00   Euronext Dublin   20220111188161 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.98   EUR          08:37:04   Euronext Dublin   20220111194561 
             -------------  ---------  -----------  ----------------  ---------------- 
         81             47   EUR          08:37:05   Euronext Dublin   20220111197889 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          47.05   EUR          08:39:02   Euronext Dublin   20220111209153 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          47.05   EUR          08:39:02   Euronext Dublin   20220111209409 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.05   EUR          08:39:02   Euronext Dublin   20220111211969 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          47.05   EUR          08:39:02   Euronext Dublin   20220111212225 
             -------------  ---------  -----------  ----------------  ---------------- 
        169          47.06   EUR          08:42:00   Euronext Dublin   20220111218113 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          47.06   EUR          08:42:00   Euronext Dublin   20220111218369 
             -------------  ---------  -----------  ----------------  ---------------- 
        111          47.07   EUR          08:42:00   Euronext Dublin   20220111218881 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          47.07   EUR          08:42:00   Euronext Dublin   20220111219137 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          47.04   EUR          08:43:00   Euronext Dublin   20220111219905 
             -------------  ---------  -----------  ----------------  ---------------- 
         19          47.04   EUR          08:43:00   Euronext Dublin   20220111220161 
             -------------  ---------  -----------  ----------------  ---------------- 
        163          47.09   EUR          08:44:03   Euronext Dublin   20220111222209 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.09   EUR          08:44:03   Euronext Dublin   20220111224257 
             -------------  ---------  -----------  ----------------  ---------------- 
        348           47.1   EUR          08:47:02   Euronext Dublin   20220111229633 
             -------------  ---------  -----------  ----------------  ---------------- 
         77           47.1   EUR          08:47:02   Euronext Dublin   20220111231425 
             -------------  ---------  -----------  ----------------  ---------------- 
        149          47.14   EUR          08:48:00   Euronext Dublin   20220111234497 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          47.21   EUR          08:48:05   Euronext Dublin   20220111241921 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          47.21   EUR          08:48:05   Euronext Dublin   20220111242177 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          47.18   EUR          08:49:05   Euronext Dublin   20220111246785 
             -------------  ---------  -----------  ----------------  ---------------- 
        105          47.18   EUR          08:49:05   Euronext Dublin   20220111247041 
             -------------  ---------  -----------  ----------------  ---------------- 
        163          47.23   EUR          08:50:05   Euronext Dublin   20220111253441 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.19   EUR          08:51:00   Euronext Dublin   20220111258049 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          47.22   EUR          08:51:03   Euronext Dublin   20220111261633 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.19   EUR          08:51:05   Euronext Dublin   20220111266497 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          47.21   EUR          08:52:03   Euronext Dublin   20220111268545 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          47.19   EUR          08:53:00   Euronext Dublin   20220111277249 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.19   EUR          08:53:01   Euronext Dublin   20220111278529 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.15   EUR          08:53:02   Euronext Dublin   20220111279809 
             -------------  ---------  -----------  ----------------  ---------------- 
        162          47.19   EUR          08:54:02   Euronext Dublin   20220111284929 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.19   EUR          08:54:05   Euronext Dublin   20220111288513 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          47.11   EUR          08:55:00   Euronext Dublin   20220111290305 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           47.1   EUR          08:55:02   Euronext Dublin   20220111291073 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.09   EUR          08:55:04   Euronext Dublin   20220111292353 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.08   EUR          08:56:00   Euronext Dublin   20220111293889 
             -------------  ---------  -----------  ----------------  ---------------- 
        122          47.12   EUR          08:57:01   Euronext Dublin   20220111301057 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          47.12   EUR          08:57:01   Euronext Dublin   20220111302081 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.09   EUR          08:58:00   Euronext Dublin   20220111306945 
             -------------  ---------  -----------  ----------------  ---------------- 
         45           47.1   EUR          08:58:00   Euronext Dublin   20220111308225 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.09   EUR          08:58:01   Euronext Dublin   20220111310529 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.09   EUR          08:58:03   Euronext Dublin   20220111311809 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.13   EUR          08:59:01   Euronext Dublin   20220111314369 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          47.12   EUR          08:59:04   Euronext Dublin   20220111317441 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.14   EUR          09:00:00   Euronext Dublin   20220111319745 
             -------------  ---------  -----------  ----------------  ---------------- 
        130          47.17   EUR          09:00:05   Euronext Dublin   20220111326145 
             -------------  ---------  -----------  ----------------  ---------------- 
        127          47.18   EUR          09:01:05   Euronext Dublin   20220111330497 
             -------------  ---------  -----------  ----------------  ---------------- 
        115          47.22   EUR          09:02:05   Euronext Dublin   20220111336129 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           47.2   EUR          09:03:00   Euronext Dublin   20220111337153 
             -------------  ---------  -----------  ----------------  ---------------- 
        208          47.19   EUR          09:05:00   Euronext Dublin   20220111343297 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          47.18   EUR          09:05:04   Euronext Dublin   20220111346113 
             -------------  ---------  -----------  ----------------  ---------------- 
        175           47.2   EUR          09:06:03   Euronext Dublin   20220111347905 
             -------------  ---------  -----------  ----------------  ---------------- 
        159          47.22   EUR          09:07:01   Euronext Dublin   20220111349185 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.22   EUR          09:07:01   Euronext Dublin   20220111349697 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          47.26   EUR          09:07:05   Euronext Dublin   20220111354049 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.25   EUR          09:08:00   Euronext Dublin   20220111356609 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.27   EUR          09:08:01   Euronext Dublin   20220111359425 
             -------------  ---------  -----------  ----------------  ---------------- 
        103           47.3   EUR          09:09:00   Euronext Dublin   20220111366849 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.24   EUR          09:09:01   Euronext Dublin   20220111374785 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.23   EUR          09:10:01   Euronext Dublin   20220111378369 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.23   EUR          09:10:01   Euronext Dublin   20220111379649 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          47.22   EUR          09:11:03   Euronext Dublin   20220111381697 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          47.22   EUR          09:11:03   Euronext Dublin   20220111381953 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.19   EUR          09:12:00   Euronext Dublin   20220111382721 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          47.17   EUR          09:12:03   Euronext Dublin   20220111384001 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.14   EUR          09:12:05   Euronext Dublin   20220111385281 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.13   EUR          09:13:01   Euronext Dublin   20220111386049 
             -------------  ---------  -----------  ----------------  ---------------- 
        127           47.2   EUR          09:14:00   Euronext Dublin   20220111388865 
             -------------  ---------  -----------  ----------------  ---------------- 
         71          47.23   EUR          09:14:03   Euronext Dublin   20220111393217 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.22   EUR          09:14:05   Euronext Dublin   20220111395265 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.22   EUR          09:15:00   Euronext Dublin   20220111398337 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.26   EUR          09:18:01   Euronext Dublin   20220111409345 
             -------------  ---------  -----------  ----------------  ---------------- 
        162          47.26   EUR          09:18:01   Euronext Dublin   20220111409601 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.24   EUR          09:18:02   Euronext Dublin   20220111409857 
             -------------  ---------  -----------  ----------------  ---------------- 
        170          47.23   EUR          09:20:02   Euronext Dublin   20220111413441 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          47.23   EUR          09:20:02   Euronext Dublin   20220111416001 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.22   EUR          09:21:01   Euronext Dublin   20220111417793 
             -------------  ---------  -----------  ----------------  ---------------- 
        108          47.25   EUR          09:23:02   Euronext Dublin   20220111424449 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          47.25   EUR          09:23:02   Euronext Dublin   20220111424705 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          47.24   EUR          09:23:05   Euronext Dublin   20220111428801 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          47.22   EUR          09:25:00   Euronext Dublin   20220111429825 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          47.21   EUR          09:25:00   Euronext Dublin   20220111430849 
             -------------  ---------  -----------  ----------------  ---------------- 
         75           47.2   EUR          09:25:04   Euronext Dublin   20220111431617 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           47.2   EUR          09:26:01   Euronext Dublin   20220111432385 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.22   EUR          09:26:05   Euronext Dublin   20220111432641 
             -------------  ---------  -----------  ----------------  ---------------- 
         33           47.2   EUR          09:29:00   Euronext Dublin   20220111435713 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.22   EUR          09:31:05   Euronext Dublin   20220111437761 
             -------------  ---------  -----------  ----------------  ---------------- 
        107          47.22   EUR          09:31:05   Euronext Dublin   20220111438017 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          47.22   EUR          09:31:05   Euronext Dublin   20220111438273 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          47.22   EUR          09:31:05   Euronext Dublin   20220111439809 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          47.22   EUR          09:31:05   Euronext Dublin   20220111440065 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          47.21   EUR          09:32:05   Euronext Dublin   20220111442113 
             -------------  ---------  -----------  ----------------  ---------------- 
        287          47.24   EUR          09:33:04   Euronext Dublin   20220111443649 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          47.25   EUR          09:34:05   Euronext Dublin   20220111444161 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.25   EUR          09:34:05   Euronext Dublin   20220111444417 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          47.27   EUR          09:35:05   Euronext Dublin   20220111446209 
             -------------  ---------  -----------  ----------------  ---------------- 
        128          47.31   EUR          09:37:01   Euronext Dublin   20220111449281 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          47.33   EUR          09:38:01   Euronext Dublin   20220111455169 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.32   EUR          09:38:03   Euronext Dublin   20220111456193 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.27   EUR          09:38:05   Euronext Dublin   20220111460545 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          47.27   EUR          09:39:04   Euronext Dublin   20220111461569 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.26   EUR          09:39:05   Euronext Dublin   20220111462081 
             -------------  ---------  -----------  ----------------  ---------------- 
         29          47.22   EUR          09:40:04   Euronext Dublin   20220111462593 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          47.22   EUR          09:40:04   Euronext Dublin   20220111462849 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          47.24   EUR          09:42:03   Euronext Dublin   20220111464129 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.23   EUR          09:42:05   Euronext Dublin   20220111465665 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.23   EUR          09:43:00   Euronext Dublin   20220111466433 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          47.24   EUR          09:46:01   Euronext Dublin   20220111468737 
             -------------  ---------  -----------  ----------------  ---------------- 
        316          47.21   EUR          09:47:00   Euronext Dublin   20220111469249 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          47.21   EUR          09:47:00   Euronext Dublin   20220111469505 
             -------------  ---------  -----------  ----------------  ---------------- 
        139          47.22   EUR          09:47:00   Euronext Dublin   20220111469761 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          47.23   EUR          09:49:04   Euronext Dublin   20220111473601 
             -------------  ---------  -----------  ----------------  ---------------- 
        152          47.23   EUR          09:49:04   Euronext Dublin   20220111474881 
             -------------  ---------  -----------  ----------------  ---------------- 
         26          47.26   EUR          09:52:00   Euronext Dublin   20220111477697 
             -------------  ---------  -----------  ----------------  ---------------- 
        235          47.26   EUR          09:52:00   Euronext Dublin   20220111478209 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.28   EUR          09:52:01   Euronext Dublin   20220111479233 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          47.32   EUR          09:54:00   Euronext Dublin   20220111482049 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          47.32   EUR          09:54:00   Euronext Dublin   20220111482561 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.32   EUR          09:54:00   Euronext Dublin   20220111484353 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.26   EUR          09:54:03   Euronext Dublin   20220111487425 
             -------------  ---------  -----------  ----------------  ---------------- 
        217          47.18   EUR          10:00:03   Euronext Dublin   20220111491009 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.18   EUR          10:00:03   Euronext Dublin   20220111491777 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          47.18   EUR          10:00:03   Euronext Dublin   20220111492033 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.16   EUR          10:00:04   Euronext Dublin   20220111492801 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          47.15   EUR          10:01:05   Euronext Dublin   20220111493569 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          47.15   EUR          10:01:05   Euronext Dublin   20220111493825 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          47.13   EUR          10:03:00   Euronext Dublin   20220111494337 
             -------------  ---------  -----------  ----------------  ---------------- 
         26          47.13   EUR          10:03:00   Euronext Dublin   20220111494593 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          47.13   EUR          10:03:00   Euronext Dublin   20220111494849 
             -------------  ---------  -----------  ----------------  ---------------- 
        295          47.18   EUR          10:06:02   Euronext Dublin   20220111498689 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          47.19   EUR          10:06:02   Euronext Dublin   20220111499713 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          47.17   EUR          10:07:02   Euronext Dublin   20220111500737 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.17   EUR          10:07:02   Euronext Dublin   20220111501505 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          47.15   EUR          10:09:00   Euronext Dublin   20220111503553 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          47.16   EUR          10:09:03   Euronext Dublin   20220111505089 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          47.15   EUR          10:09:04   Euronext Dublin   20220111505601 
             -------------  ---------  -----------  ----------------  ---------------- 
        142          47.19   EUR          10:11:03   Euronext Dublin   20220111508161 
             -------------  ---------  -----------  ----------------  ---------------- 
         77          47.16   EUR          10:12:01   Euronext Dublin   20220111511489 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          47.19   EUR          10:13:01   Euronext Dublin   20220111514561 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          47.19   EUR          10:13:01   Euronext Dublin   20220111514817 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          47.19   EUR          10:14:01   Euronext Dublin   20220111516865 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.21   EUR          10:15:00   Euronext Dublin   20220111520705 
             -------------  ---------  -----------  ----------------  ---------------- 
        149          47.24   EUR          10:16:04   Euronext Dublin   20220111522241 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          47.24   EUR          10:16:04   Euronext Dublin   20220111522497 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          47.25   EUR          10:19:03   Euronext Dublin   20220111523777 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          47.25   EUR          10:19:03   Euronext Dublin   20220111524033 
             -------------  ---------  -----------  ----------------  ---------------- 
         71          47.27   EUR          10:20:01   Euronext Dublin   20220111526081 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.26   EUR          10:20:03   Euronext Dublin   20220111526849 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          47.24   EUR          10:21:02   Euronext Dublin   20220111529921 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.21   EUR          10:22:00   Euronext Dublin   20220111532225 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          47.22   EUR          10:24:00   Euronext Dublin   20220111534785 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          47.22   EUR          10:24:00   Euronext Dublin   20220111535041 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          47.22   EUR          10:26:00   Euronext Dublin   20220111540161 
             -------------  ---------  -----------  ----------------  ---------------- 
        284          47.25   EUR          10:31:04   Euronext Dublin   20220111550401 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          47.25   EUR          10:31:04   Euronext Dublin   20220111551681 
             -------------  ---------  -----------  ----------------  ---------------- 
        139          47.25   EUR          10:31:04   Euronext Dublin   20220111551937 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.23   EUR          10:32:02   Euronext Dublin   20220111555009 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.23   EUR          10:32:04   Euronext Dublin   20220111556545 
             -------------  ---------  -----------  ----------------  ---------------- 
         18          47.21   EUR          10:35:00   Euronext Dublin   20220111560129 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          47.21   EUR          10:35:00   Euronext Dublin   20220111560385 
             -------------  ---------  -----------  ----------------  ---------------- 
         80           47.2   EUR          10:36:02   Euronext Dublin   20220111562689 
             -------------  ---------  -----------  ----------------  ---------------- 
          2           47.2   EUR          10:38:01   Euronext Dublin   20220111563969 
             -------------  ---------  -----------  ----------------  ---------------- 
        121           47.2   EUR          10:38:01   Euronext Dublin   20220111564225 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           47.2   EUR          10:38:02   Euronext Dublin   20220111565761 
             -------------  ---------  -----------  ----------------  ---------------- 
        157          47.19   EUR          10:42:02   Euronext Dublin   20220111568065 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.19   EUR          10:42:02   Euronext Dublin   20220111568321 
             -------------  ---------  -----------  ----------------  ---------------- 
        233          47.18   EUR          10:44:00   Euronext Dublin   20220111570369 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.18   EUR          10:44:00   Euronext Dublin   20220111570625 
             -------------  ---------  -----------  ----------------  ---------------- 
        109          47.16   EUR          10:46:00   Euronext Dublin   20220111572161 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          47.15   EUR          10:46:00   Euronext Dublin   20220111573697 
             -------------  ---------  -----------  ----------------  ---------------- 
         73          47.12   EUR          10:47:00   Euronext Dublin   20220111574465 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          47.12   EUR          10:47:00   Euronext Dublin   20220111574721 
             -------------  ---------  -----------  ----------------  ---------------- 
        216          47.12   EUR          10:50:01   Euronext Dublin   20220111577537 
             -------------  ---------  -----------  ----------------  ---------------- 
         23          47.12   EUR          10:50:01   Euronext Dublin   20220111578049 
             -------------  ---------  -----------  ----------------  ---------------- 
        136          47.12   EUR          10:50:01   Euronext Dublin   20220111578305 
             -------------  ---------  -----------  ----------------  ---------------- 
         83           47.1   EUR          10:51:01   Euronext Dublin   20220111579585 
             -------------  ---------  -----------  ----------------  ---------------- 
         47           47.1   EUR          10:51:01   Euronext Dublin   20220111579841 
             -------------  ---------  -----------  ----------------  ---------------- 
         27          47.09   EUR          10:53:01   Euronext Dublin   20220111584705 
             -------------  ---------  -----------  ----------------  ---------------- 
         41           47.1   EUR          10:54:01   Euronext Dublin   20220111585217 
             -------------  ---------  -----------  ----------------  ---------------- 
         77           47.1   EUR          10:55:00   Euronext Dublin   20220111585473 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.11   EUR          10:58:02   Euronext Dublin   20220111586753 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.11   EUR          10:58:05   Euronext Dublin   20220111587009 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          47.11   EUR          10:58:05   Euronext Dublin   20220111587265 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          47.11   EUR          10:58:05   Euronext Dublin   20220111587521 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          47.11   EUR          10:58:05   Euronext Dublin   20220111587777 
             -------------  ---------  -----------  ----------------  ---------------- 
         25          47.11   EUR          10:58:05   Euronext Dublin   20220111588033 
             -------------  ---------  -----------  ----------------  ---------------- 
        362           47.1   EUR          10:59:00   Euronext Dublin   20220111588545 
             -------------  ---------  -----------  ----------------  ---------------- 
        142          47.08   EUR          11:00:02   Euronext Dublin   20220111590593 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.06   EUR          11:01:00   Euronext Dublin   20220111592129 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.02   EUR          11:02:05   Euronext Dublin   20220111599809 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.01   EUR          11:03:00   Euronext Dublin   20220111601345 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.99   EUR          11:03:04   Euronext Dublin   20220111602625 
             -------------  ---------  -----------  ----------------  ---------------- 
        143          47.01   EUR          11:07:02   Euronext Dublin   20220111604417 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.01   EUR          11:07:02   Euronext Dublin   20220111604929 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.99   EUR          11:07:05   Euronext Dublin   20220111605953 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.98   EUR          11:08:03   Euronext Dublin   20220111609025 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.99   EUR          11:08:05   Euronext Dublin   20220111610817 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.98   EUR          11:09:02   Euronext Dublin   20220111612865 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.99   EUR          11:10:01   Euronext Dublin   20220111616449 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.99   EUR          11:10:02   Euronext Dublin   20220111617217 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          46.99   EUR          11:12:03   Euronext Dublin   20220111617473 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          46.99   EUR          11:12:03   Euronext Dublin   20220111617729 
             -------------  ---------  -----------  ----------------  ---------------- 
        142          47.01   EUR          11:14:05   Euronext Dublin   20220111618753 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.01   EUR          11:14:05   Euronext Dublin   20220111619777 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.99   EUR          11:15:05   Euronext Dublin   20220111620545 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.96   EUR          11:16:02   Euronext Dublin   20220111622081 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          46.95   EUR          11:18:01   Euronext Dublin   20220111632577 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          46.95   EUR          11:18:01   Euronext Dublin   20220111632833 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.93   EUR          11:19:00   Euronext Dublin   20220111633345 
             -------------  ---------  -----------  ----------------  ---------------- 
        144          46.92   EUR          11:21:04   Euronext Dublin   20220111637953 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          46.92   EUR          11:21:04   Euronext Dublin   20220111638209 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          46.93   EUR          11:26:04   Euronext Dublin   20220111642305 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.93   EUR          11:26:04   Euronext Dublin   20220111643329 
             -------------  ---------  -----------  ----------------  ---------------- 
        145          46.93   EUR          11:26:04   Euronext Dublin   20220111643585 
             -------------  ---------  -----------  ----------------  ---------------- 
        127             47   EUR          11:29:00   Euronext Dublin   20220111648961 
             -------------  ---------  -----------  ----------------  ---------------- 
         82             47   EUR          11:29:00   Euronext Dublin   20220111649729 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          47.02   EUR          11:32:02   Euronext Dublin   20220111651265 
             -------------  ---------  -----------  ----------------  ---------------- 
        264          47.01   EUR          11:35:02   Euronext Dublin   20220111652801 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.01   EUR          11:35:02   Euronext Dublin   20220111653057 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          47.01   EUR          11:35:02   Euronext Dublin   20220111653313 
             -------------  ---------  -----------  ----------------  ---------------- 
        177          47.03   EUR          11:38:04   Euronext Dublin   20220111653825 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.06   EUR          11:40:03   Euronext Dublin   20220111655361 
             -------------  ---------  -----------  ----------------  ---------------- 
        245          47.08   EUR          11:42:02   Euronext Dublin   20220111659969 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.08   EUR          11:42:02   Euronext Dublin   20220111660481 
             -------------  ---------  -----------  ----------------  ---------------- 
        379           47.1   EUR          11:50:00   Euronext Dublin   20220111664577 
             -------------  ---------  -----------  ----------------  ---------------- 
        126           47.1   EUR          11:50:00   Euronext Dublin   20220111666369 
             -------------  ---------  -----------  ----------------  ---------------- 
        465          47.12   EUR          11:56:04   Euronext Dublin   20220111670721 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          47.12   EUR          11:56:04   Euronext Dublin   20220111672001 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          47.12   EUR          11:56:04   Euronext Dublin   20220111672257 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.11   EUR          11:57:01   Euronext Dublin   20220111674049 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           47.1   EUR          11:58:01   Euronext Dublin   20220111675841 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          47.08   EUR          12:00:00   Euronext Dublin   20220111676097 
             -------------  ---------  -----------  ----------------  ---------------- 
        291          47.12   EUR          12:03:00   Euronext Dublin   20220111678657 
             -------------  ---------  -----------  ----------------  ---------------- 
        139          47.11   EUR          12:03:00   Euronext Dublin   20220111679937 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          47.09   EUR          12:04:00   Euronext Dublin   20220111680705 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          47.09   EUR          12:04:00   Euronext Dublin   20220111681985 
             -------------  ---------  -----------  ----------------  ---------------- 
        234          47.08   EUR          12:06:04   Euronext Dublin   20220111682753 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.08   EUR          12:07:01   Euronext Dublin   20220111683265 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.07   EUR          12:08:01   Euronext Dublin   20220111685313 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.06   EUR          12:08:02   Euronext Dublin   20220111686081 
             -------------  ---------  -----------  ----------------  ---------------- 
        157          47.07   EUR          12:10:05   Euronext Dublin   20220111690689 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.07   EUR          12:10:05   Euronext Dublin   20220111691457 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          47.07   EUR          12:13:00   Euronext Dublin   20220111694273 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          47.07   EUR          12:13:00   Euronext Dublin   20220111694785 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.07   EUR          12:14:00   Euronext Dublin   20220111695553 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          47.05   EUR          12:20:03   Euronext Dublin   20220111699137 
             -------------  ---------  -----------  ----------------  ---------------- 
        332          47.04   EUR          12:20:04   Euronext Dublin   20220111699393 
             -------------  ---------  -----------  ----------------  ---------------- 
        125          47.04   EUR          12:20:04   Euronext Dublin   20220111699905 
             -------------  ---------  -----------  ----------------  ---------------- 
         18          47.04   EUR          12:20:04   Euronext Dublin   20220111700161 
             -------------  ---------  -----------  ----------------  ---------------- 
        246          47.08   EUR          12:24:05   Euronext Dublin   20220111705281 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.08   EUR          12:26:04   Euronext Dublin   20220111706561 
             -------------  ---------  -----------  ----------------  ---------------- 
        124          47.09   EUR          12:29:04   Euronext Dublin   20220111710401 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          47.09   EUR          12:29:04   Euronext Dublin   20220111710913 
             -------------  ---------  -----------  ----------------  ---------------- 
        182          47.08   EUR          12:35:00   Euronext Dublin   20220111712449 
             -------------  ---------  -----------  ----------------  ---------------- 
        130          47.08   EUR          12:35:00   Euronext Dublin   20220111712961 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.06   EUR          12:35:03   Euronext Dublin   20220111715521 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          47.04   EUR          12:40:00   Euronext Dublin   20220111717057 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          47.04   EUR          12:40:00   Euronext Dublin   20220111717313 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          47.04   EUR          12:40:00   Euronext Dublin   20220111717569 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          47.04   EUR          12:40:00   Euronext Dublin   20220111717825 
             -------------  ---------  -----------  ----------------  ---------------- 
          5          47.04   EUR          12:40:05   Euronext Dublin   20220111718081 
             -------------  ---------  -----------  ----------------  ---------------- 
          7          47.04   EUR          12:40:05   Euronext Dublin   20220111718337 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          47.05   EUR          12:42:04   Euronext Dublin   20220111722177 
             -------------  ---------  -----------  ----------------  ---------------- 
          4          47.05   EUR          12:42:04   Euronext Dublin   20220111722433 
             -------------  ---------  -----------  ----------------  ---------------- 
        153          47.05   EUR          12:46:00   Euronext Dublin   20220111724993 
             -------------  ---------  -----------  ----------------  ---------------- 
        245          47.03   EUR          12:46:01   Euronext Dublin   20220111725249 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          47.03   EUR          12:46:01   Euronext Dublin   20220111725761 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.01   EUR          12:46:05   Euronext Dublin   20220111726529 
             -------------  ---------  -----------  ----------------  ---------------- 
        129          47.03   EUR          12:49:05   Euronext Dublin   20220111728065 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.03   EUR          12:49:05   Euronext Dublin   20220111729089 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.01   EUR          12:51:01   Euronext Dublin   20220111730113 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          47.02   EUR          12:54:05   Euronext Dublin   20220111732161 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          47.02   EUR          12:54:05   Euronext Dublin   20220111732673 
             -------------  ---------  -----------  ----------------  ---------------- 
         96          47.02   EUR          12:54:05   Euronext Dublin   20220111732929 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          47.02   EUR          12:58:02   Euronext Dublin   20220111735233 
             -------------  ---------  -----------  ----------------  ---------------- 
         71          47.02   EUR          12:58:02   Euronext Dublin   20220111735745 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          47.01   EUR          13:00:03   Euronext Dublin   20220111738305 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          47.01   EUR          13:01:02   Euronext Dublin   20220111738817 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          47.06   EUR          13:02:03   Euronext Dublin   20220111742913 
             -------------  ---------  -----------  ----------------  ---------------- 
        142          47.09   EUR          13:04:05   Euronext Dublin   20220111753153 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.09   EUR          13:04:05   Euronext Dublin   20220111755201 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          47.11   EUR          13:06:04   Euronext Dublin   20220111760577 
             -------------  ---------  -----------  ----------------  ---------------- 
         24          47.11   EUR          13:06:04   Euronext Dublin   20220111760833 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.11   EUR          13:08:02   Euronext Dublin   20220111766465 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          47.11   EUR          13:08:02   Euronext Dublin   20220111768001 
             -------------  ---------  -----------  ----------------  ---------------- 
        157          47.11   EUR          13:11:01   Euronext Dublin   20220111771329 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.12   EUR          13:13:02   Euronext Dublin   20220111776193 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          47.12   EUR          13:13:02   Euronext Dublin   20220111778753 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.11   EUR          13:14:04   Euronext Dublin   20220111779777 
             -------------  ---------  -----------  ----------------  ---------------- 
        170           47.1   EUR          13:18:03   Euronext Dublin   20220111780801 
             -------------  ---------  -----------  ----------------  ---------------- 
        108           47.1   EUR          13:19:00   Euronext Dublin   20220111785921 
             -------------  ---------  -----------  ----------------  ---------------- 
         56           47.1   EUR          13:19:00   Euronext Dublin   20220111787713 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          47.08   EUR          13:20:01   Euronext Dublin   20220111789249 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          47.07   EUR          13:22:03   Euronext Dublin   20220111791553 
             -------------  ---------  -----------  ----------------  ---------------- 
        246          47.06   EUR          13:27:01   Euronext Dublin   20220111797697 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.08   EUR          13:29:01   Euronext Dublin   20220111798465 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.07   EUR          13:29:03   Euronext Dublin   20220111799233 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          47.04   EUR          13:31:03   Euronext Dublin   20220111799745 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          47.04   EUR          13:31:03   Euronext Dublin   20220111800769 
             -------------  ---------  -----------  ----------------  ---------------- 
        135          47.06   EUR          13:33:01   Euronext Dublin   20220111804353 
             -------------  ---------  -----------  ----------------  ---------------- 
         21          47.06   EUR          13:33:01   Euronext Dublin   20220111804609 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          47.05   EUR          13:34:04   Euronext Dublin   20220111806657 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          47.05   EUR          13:34:04   Euronext Dublin   20220111806913 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          47.05   EUR          13:34:05   Euronext Dublin   20220111807425 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.04   EUR          13:35:03   Euronext Dublin   20220111807937 
             -------------  ---------  -----------  ----------------  ---------------- 
        277          47.05   EUR          13:38:04   Euronext Dublin   20220111811521 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          47.05   EUR          13:38:04   Euronext Dublin   20220111812289 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          47.05   EUR          13:38:04   Euronext Dublin   20220111812545 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          47.04   EUR          13:39:03   Euronext Dublin   20220111814337 
             -------------  ---------  -----------  ----------------  ---------------- 
        289             47   EUR          13:42:03   Euronext Dublin   20220111817665 
             -------------  ---------  -----------  ----------------  ---------------- 
         62             47   EUR          13:42:03   Euronext Dublin   20220111819201 
             -------------  ---------  -----------  ----------------  ---------------- 
        281          47.03   EUR          13:46:03   Euronext Dublin   20220111823553 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          47.03   EUR          13:46:03   Euronext Dublin   20220111824833 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          47.03   EUR          13:46:03   Euronext Dublin   20220111825089 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          47.05   EUR          13:48:05   Euronext Dublin   20220111830721 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.05   EUR          13:48:05   Euronext Dublin   20220111831745 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          47.06   EUR          13:51:01   Euronext Dublin   20220111836097 
             -------------  ---------  -----------  ----------------  ---------------- 
        143          47.06   EUR          13:51:01   Euronext Dublin   20220111836353 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          47.04   EUR          13:52:01   Euronext Dublin   20220111839169 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.03   EUR          13:52:03   Euronext Dublin   20220111839937 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.01   EUR          13:53:02   Euronext Dublin   20220111841473 
             -------------  ---------  -----------  ----------------  ---------------- 
          5             47   EUR          14:00:02   Euronext Dublin   20220111849153 
             -------------  ---------  -----------  ----------------  ---------------- 
          9             47   EUR          14:00:02   Euronext Dublin   20220111849409 
             -------------  ---------  -----------  ----------------  ---------------- 
        391          46.99   EUR          14:04:00   Euronext Dublin   20220111850177 
             -------------  ---------  -----------  ----------------  ---------------- 
        200          46.99   EUR          14:04:00   Euronext Dublin   20220111850689 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          46.99   EUR          14:04:00   Euronext Dublin   20220111850945 
             -------------  ---------  -----------  ----------------  ---------------- 
         71          46.95   EUR          14:04:05   Euronext Dublin   20220111855041 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.95   EUR          14:06:00   Euronext Dublin   20220111857857 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.95   EUR          14:07:03   Euronext Dublin   20220111859137 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          46.95   EUR          14:07:03   Euronext Dublin   20220111860673 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          46.93   EUR          14:08:05   Euronext Dublin   20220111861441 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          46.92   EUR          14:10:04   Euronext Dublin   20220111865281 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          46.92   EUR          14:10:04   Euronext Dublin   20220111865537 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           46.9   EUR          14:11:03   Euronext Dublin   20220111867841 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.88   EUR          14:11:04   Euronext Dublin   20220111868097 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          46.88   EUR          14:12:04   Euronext Dublin   20220111869121 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.89   EUR          14:14:04   Euronext Dublin   20220111871681 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.89   EUR          14:14:04   Euronext Dublin   20220111871937 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.89   EUR          14:14:04   Euronext Dublin   20220111872193 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.88   EUR          14:16:02   Euronext Dublin   20220111874497 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          46.88   EUR          14:17:05   Euronext Dublin   20220111877569 
             -------------  ---------  -----------  ----------------  ---------------- 
         26          46.88   EUR          14:18:00   Euronext Dublin   20220111879105 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.89   EUR          14:19:03   Euronext Dublin   20220111880641 
             -------------  ---------  -----------  ----------------  ---------------- 
         32          46.89   EUR          14:19:04   Euronext Dublin   20220111880897 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          46.89   EUR          14:19:04   Euronext Dublin   20220111881153 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.89   EUR          14:19:04   Euronext Dublin   20220111881409 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          46.89   EUR          14:19:04   Euronext Dublin   20220111881665 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.89   EUR          14:19:04   Euronext Dublin   20220111881921 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.89   EUR          14:19:04   Euronext Dublin   20220111882177 
             -------------  ---------  -----------  ----------------  ---------------- 
         19          46.89   EUR          14:19:04   Euronext Dublin   20220111882433 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          46.89   EUR          14:19:04   Euronext Dublin   20220111882689 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.88   EUR          14:22:03   Euronext Dublin   20220111896513 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.87   EUR          14:22:05   Euronext Dublin   20220111898305 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.86   EUR          14:24:02   Euronext Dublin   20220111899329 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.86   EUR          14:24:02   Euronext Dublin   20220111899585 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.86   EUR          14:25:00   Euronext Dublin   20220111900353 
             -------------  ---------  -----------  ----------------  ---------------- 
        160          46.87   EUR          14:28:00   Euronext Dublin   20220111903425 
             -------------  ---------  -----------  ----------------  ---------------- 
        180          46.87   EUR          14:29:05   Euronext Dublin   20220111905729 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.87   EUR          14:29:05   Euronext Dublin   20220111906241 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.81   EUR          14:30:00   Euronext Dublin   20220111913921 
             -------------  ---------  -----------  ----------------  ---------------- 
         11           46.8   EUR          14:30:01   Euronext Dublin   20220111918785 
             -------------  ---------  -----------  ----------------  ---------------- 
         16           46.8   EUR          14:30:01   Euronext Dublin   20220111919041 
             -------------  ---------  -----------  ----------------  ---------------- 
         10           46.8   EUR          14:30:01   Euronext Dublin   20220111919809 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.77   EUR          14:30:02   Euronext Dublin   20220111925953 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          46.79   EUR          14:30:03   Euronext Dublin   20220111928513 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          46.84   EUR          14:31:02   Euronext Dublin   20220111941313 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.84   EUR          14:31:02   Euronext Dublin   20220111941569 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          46.84   EUR          14:31:02   Euronext Dublin   20220111941825 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          46.85   EUR          14:31:04   Euronext Dublin   20220111945665 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.85   EUR          14:31:04   Euronext Dublin   20220111945921 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.85   EUR          14:31:05   Euronext Dublin   20220111948993 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.83   EUR          14:32:00   Euronext Dublin   20220111960001 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.86   EUR          14:32:04   Euronext Dublin   20220111964609 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.86   EUR          14:32:04   Euronext Dublin   20220111964865 
             -------------  ---------  -----------  ----------------  ---------------- 
         21          46.86   EUR          14:32:04   Euronext Dublin   20220111965121 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          46.85   EUR          14:32:04   Euronext Dublin   20220111966913 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          46.85   EUR          14:33:00   Euronext Dublin   20220111970753 
             -------------  ---------  -----------  ----------------  ---------------- 
        250          46.81   EUR          14:33:01   Euronext Dublin   20220111971521 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.74   EUR          14:34:01   Euronext Dublin   20220111984321 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          46.72   EUR          14:34:02   Euronext Dublin   20220111987137 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.75   EUR          14:34:04   Euronext Dublin   20220111996353 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          14:34:04   Euronext Dublin   20220111997121 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.74   EUR          14:34:05   Euronext Dublin   20220111999681 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.73   EUR          14:35:01   Euronext Dublin   202201111002497 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          14:35:03   Euronext Dublin   202201111005825 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           46.7   EUR          14:35:05   Euronext Dublin   202201111010433 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          46.71   EUR          14:36:01   Euronext Dublin   202201111012225 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          46.73   EUR          14:36:01   Euronext Dublin   202201111013249 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.72   EUR          14:36:05   Euronext Dublin   202201111020161 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.72   EUR          14:37:01   Euronext Dublin   202201111021441 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.69   EUR          14:37:03   Euronext Dublin   202201111023745 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.69   EUR          14:37:04   Euronext Dublin   202201111028353 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           46.7   EUR          14:38:00   Euronext Dublin   202201111033217 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.69   EUR          14:38:04   Euronext Dublin   202201111038337 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.69   EUR          14:38:05   Euronext Dublin   202201111041665 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          46.68   EUR          14:39:01   Euronext Dublin   202201111044481 
             -------------  ---------  -----------  ----------------  ---------------- 
          4          46.67   EUR          14:39:02   Euronext Dublin   202201111044737 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          46.68   EUR          14:40:00   Euronext Dublin   202201111048065 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.68   EUR          14:40:00   Euronext Dublin   202201111049857 
             -------------  ---------  -----------  ----------------  ---------------- 
        136          46.65   EUR          14:41:00   Euronext Dublin   202201111058817 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.65   EUR          14:41:01   Euronext Dublin   202201111062401 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.64   EUR          14:41:02   Euronext Dublin   202201111063169 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.61   EUR          14:41:03   Euronext Dublin   202201111071105 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.62   EUR          14:41:04   Euronext Dublin   202201111073153 
             -------------  ---------  -----------  ----------------  ---------------- 
         24          46.64   EUR          14:42:01   Euronext Dublin   202201111078785 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.64   EUR          14:42:01   Euronext Dublin   202201111079041 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.66   EUR          14:42:04   Euronext Dublin   202201111080065 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.66   EUR          14:43:00   Euronext Dublin   202201111081345 
             -------------  ---------  -----------  ----------------  ---------------- 
         12          46.63   EUR          14:43:00   Euronext Dublin   202201111084161 
             -------------  ---------  -----------  ----------------  ---------------- 
         32          46.63   EUR          14:43:00   Euronext Dublin   202201111084417 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.63   EUR          14:43:03   Euronext Dublin   202201111087489 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          46.66   EUR          14:44:03   Euronext Dublin   202201111091841 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.66   EUR          14:44:03   Euronext Dublin   202201111092609 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          46.69   EUR          14:45:01   Euronext Dublin   202201111096449 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.68   EUR          14:45:02   Euronext Dublin   202201111099009 
             -------------  ---------  -----------  ----------------  ---------------- 
        159          46.68   EUR          14:46:03   Euronext Dublin   202201111107969 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          46.68   EUR          14:46:03   Euronext Dublin   202201111108481 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          46.68   EUR          14:47:03   Euronext Dublin   202201111115649 
             -------------  ---------  -----------  ----------------  ---------------- 
        103          46.68   EUR          14:47:03   Euronext Dublin   202201111115905 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.65   EUR          14:48:00   Euronext Dublin   202201111118465 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.62   EUR          14:48:01   Euronext Dublin   202201111122561 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          46.62   EUR          14:48:01   Euronext Dublin   202201111122817 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          46.66   EUR          14:48:04   Euronext Dublin   202201111125889 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.66   EUR          14:49:01   Euronext Dublin   202201111130241 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.68   EUR          14:49:02   Euronext Dublin   202201111131777 
             -------------  ---------  -----------  ----------------  ---------------- 
        300          46.68   EUR          14:49:02   Euronext Dublin   202201111132033 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.68   EUR          14:49:02   Euronext Dublin   202201111132289 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.68   EUR          14:49:02   Euronext Dublin   202201111132545 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.68   EUR          14:49:02   Euronext Dublin   202201111132801 
             -------------  ---------  -----------  ----------------  ---------------- 
        233          46.68   EUR          14:49:02   Euronext Dublin   202201111133057 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.68   EUR          14:49:02   Euronext Dublin   202201111133313 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          46.68   EUR          14:49:02   Euronext Dublin   202201111133569 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.68   EUR          14:49:02   Euronext Dublin   202201111133825 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          46.68   EUR          14:49:02   Euronext Dublin   202201111134081 
             -------------  ---------  -----------  ----------------  ---------------- 
        199          46.68   EUR          14:49:04   Euronext Dublin   202201111134849 
             -------------  ---------  -----------  ----------------  ---------------- 
        152          46.68   EUR          14:49:04   Euronext Dublin   202201111135105 
             -------------  ---------  -----------  ----------------  ---------------- 
        108          46.68   EUR          14:49:04   Euronext Dublin   202201111135361 
             -------------  ---------  -----------  ----------------  ---------------- 
        243          46.68   EUR          14:49:04   Euronext Dublin   202201111135617 
             -------------  ---------  -----------  ----------------  ---------------- 
        108          46.68   EUR          14:49:04   Euronext Dublin   202201111135873 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.68   EUR          14:49:04   Euronext Dublin   202201111136129 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.68   EUR          14:49:04   Euronext Dublin   202201111136385 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.68   EUR          14:49:04   Euronext Dublin   202201111136641 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.68   EUR          14:49:04   Euronext Dublin   202201111136897 
             -------------  ---------  -----------  ----------------  ---------------- 
        339          46.68   EUR          14:49:04   Euronext Dublin   202201111137409 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          46.68   EUR          14:50:00   Euronext Dublin   202201111141761 
             -------------  ---------  -----------  ----------------  ---------------- 
        220          46.71   EUR          14:50:03   Euronext Dublin   202201111144321 
             -------------  ---------  -----------  ----------------  ---------------- 
        161          46.71   EUR          14:50:05   Euronext Dublin   202201111145857 
             -------------  ---------  -----------  ----------------  ---------------- 
         81           46.7   EUR          14:51:00   Euronext Dublin   202201111149953 
             -------------  ---------  -----------  ----------------  ---------------- 
        216          46.74   EUR          14:51:03   Euronext Dublin   202201111154305 
             -------------  ---------  -----------  ----------------  ---------------- 
        107          46.75   EUR          14:52:00   Euronext Dublin   202201111157889 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.75   EUR          14:52:01   Euronext Dublin   202201111159681 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.72   EUR          14:52:02   Euronext Dublin   202201111160449 
             -------------  ---------  -----------  ----------------  ---------------- 
        162          46.73   EUR          14:53:00   Euronext Dublin   202201111162753 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          46.72   EUR          14:53:02   Euronext Dublin   202201111164033 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.72   EUR          14:54:03   Euronext Dublin   202201111167361 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          46.72   EUR          14:54:03   Euronext Dublin   202201111167617 
             -------------  ---------  -----------  ----------------  ---------------- 
        230          46.72   EUR          14:54:03   Euronext Dublin   202201111167873 
             -------------  ---------  -----------  ----------------  ---------------- 
        123          46.72   EUR          14:54:04   Euronext Dublin   202201111170945 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          46.68   EUR          14:55:01   Euronext Dublin   202201111176833 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.68   EUR          14:55:01   Euronext Dublin   202201111177089 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          46.67   EUR          14:55:02   Euronext Dublin   202201111178881 
             -------------  ---------  -----------  ----------------  ---------------- 
        364          46.72   EUR          14:57:04   Euronext Dublin   202201111185281 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          46.71   EUR          14:57:05   Euronext Dublin   202201111186817 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          46.71   EUR          14:57:05   Euronext Dublin   202201111187073 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          46.71   EUR          14:57:05   Euronext Dublin   202201111187329 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.72   EUR          14:58:03   Euronext Dublin   202201111189633 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          46.73   EUR          14:58:03   Euronext Dublin   202201111189889 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.82   EUR          15:00:03   Euronext Dublin   202201111195265 
             -------------  ---------  -----------  ----------------  ---------------- 
         78           46.8   EUR          15:00:03   Euronext Dublin   202201111195777 
             -------------  ---------  -----------  ----------------  ---------------- 
        211           46.8   EUR          15:00:03   Euronext Dublin   202201111196033 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          46.81   EUR          15:00:03   Euronext Dublin   202201111198081 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.83   EUR          15:01:00   Euronext Dublin   202201111198849 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.82   EUR          15:01:00   Euronext Dublin   202201111200129 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.82   EUR          15:01:00   Euronext Dublin   202201111200385 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.81   EUR          15:01:03   Euronext Dublin   202201111202945 
             -------------  ---------  -----------  ----------------  ---------------- 
         14          46.81   EUR          15:01:03   Euronext Dublin   202201111203457 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          46.81   EUR          15:01:03   Euronext Dublin   202201111203713 
             -------------  ---------  -----------  ----------------  ---------------- 
         14          46.81   EUR          15:01:03   Euronext Dublin   202201111203969 
             -------------  ---------  -----------  ----------------  ---------------- 
         96           46.8   EUR          15:02:00   Euronext Dublin   202201111206785 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.79   EUR          15:02:01   Euronext Dublin   202201111207553 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.76   EUR          15:03:05   Euronext Dublin   202201111214465 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.81   EUR          15:04:04   Euronext Dublin   202201111216257 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          46.81   EUR          15:04:04   Euronext Dublin   202201111216513 
             -------------  ---------  -----------  ----------------  ---------------- 
        180           46.8   EUR          15:04:04   Euronext Dublin   202201111216769 
             -------------  ---------  -----------  ----------------  ---------------- 
         57           46.8   EUR          15:04:04   Euronext Dublin   202201111217537 
             -------------  ---------  -----------  ----------------  ---------------- 
         92           46.8   EUR          15:04:04   Euronext Dublin   202201111217793 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.79   EUR          15:05:00   Euronext Dublin   202201111218561 
             -------------  ---------  -----------  ----------------  ---------------- 
         84           46.8   EUR          15:05:02   Euronext Dublin   202201111221121 
             -------------  ---------  -----------  ----------------  ---------------- 
         49           46.8   EUR          15:05:02   Euronext Dublin   202201111222657 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.79   EUR          15:05:02   Euronext Dublin   202201111223681 
             -------------  ---------  -----------  ----------------  ---------------- 
        153           46.8   EUR          15:06:00   Euronext Dublin   202201111226241 
             -------------  ---------  -----------  ----------------  ---------------- 
        144          46.81   EUR          15:06:05   Euronext Dublin   202201111231361 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.81   EUR          15:06:05   Euronext Dublin   202201111231617 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          46.81   EUR          15:06:05   Euronext Dublin   202201111231873 
             -------------  ---------  -----------  ----------------  ---------------- 
         23          46.83   EUR          15:07:01   Euronext Dublin   202201111233153 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          46.83   EUR          15:07:01   Euronext Dublin   202201111233409 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.83   EUR          15:07:02   Euronext Dublin   202201111233665 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.78   EUR          15:07:04   Euronext Dublin   202201111235201 
             -------------  ---------  -----------  ----------------  ---------------- 
        170          46.78   EUR          15:08:01   Euronext Dublin   202201111243137 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.78   EUR          15:08:01   Euronext Dublin   202201111246721 
             -------------  ---------  -----------  ----------------  ---------------- 
        230           46.8   EUR          15:09:00   Euronext Dublin   202201111249537 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.81   EUR          15:09:03   Euronext Dublin   202201111251841 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.81   EUR          15:09:03   Euronext Dublin   202201111252097 
             -------------  ---------  -----------  ----------------  ---------------- 
         18          46.81   EUR          15:09:03   Euronext Dublin   202201111252353 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.81   EUR          15:09:03   Euronext Dublin   202201111253889 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          46.78   EUR          15:10:00   Euronext Dublin   202201111254401 
             -------------  ---------  -----------  ----------------  ---------------- 
        190          46.81   EUR          15:10:03   Euronext Dublin   202201111255425 
             -------------  ---------  -----------  ----------------  ---------------- 
        333          46.81   EUR          15:11:05   Euronext Dublin   202201111259521 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.81   EUR          15:11:05   Euronext Dublin   202201111259777 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          46.83   EUR          15:13:01   Euronext Dublin   202201111262337 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.82   EUR          15:13:02   Euronext Dublin   202201111262593 
             -------------  ---------  -----------  ----------------  ---------------- 
        244          46.81   EUR          15:13:02   Euronext Dublin   202201111263105 
             -------------  ---------  -----------  ----------------  ---------------- 
         26          46.81   EUR          15:13:02   Euronext Dublin   202201111263361 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          46.78   EUR          15:13:03   Euronext Dublin   202201111264641 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.84   EUR          15:14:02   Euronext Dublin   202201111271553 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.85   EUR          15:15:00   Euronext Dublin   202201111272577 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          46.85   EUR          15:15:01   Euronext Dublin   202201111272833 
             -------------  ---------  -----------  ----------------  ---------------- 
        163          46.82   EUR          15:15:01   Euronext Dublin   202201111273857 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          46.82   EUR          15:15:01   Euronext Dublin   202201111274113 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          46.82   EUR          15:15:01   Euronext Dublin   202201111274881 
             -------------  ---------  -----------  ----------------  ---------------- 
         63           46.8   EUR          15:15:03   Euronext Dublin   202201111277697 
             -------------  ---------  -----------  ----------------  ---------------- 
         17           46.8   EUR          15:15:03   Euronext Dublin   202201111277953 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.77   EUR          15:15:04   Euronext Dublin   202201111278721 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          46.79   EUR          15:16:01   Euronext Dublin   202201111280769 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.77   EUR          15:16:02   Euronext Dublin   202201111281025 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.78   EUR          15:17:01   Euronext Dublin   202201111283073 
             -------------  ---------  -----------  ----------------  ---------------- 
        271          46.79   EUR          15:17:02   Euronext Dublin   202201111285121 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          46.79   EUR          15:17:02   Euronext Dublin   202201111285377 
             -------------  ---------  -----------  ----------------  ---------------- 
         29          46.78   EUR          15:18:02   Euronext Dublin   202201111292033 
             -------------  ---------  -----------  ----------------  ---------------- 
        189          46.78   EUR          15:18:02   Euronext Dublin   202201111292289 
             -------------  ---------  -----------  ----------------  ---------------- 
         13          46.78   EUR          15:18:02   Euronext Dublin   202201111292801 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.78   EUR          15:18:02   Euronext Dublin   202201111293057 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.76   EUR          15:18:03   Euronext Dublin   202201111294081 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          46.75   EUR          15:19:01   Euronext Dublin   202201111296129 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.76   EUR          15:20:00   Euronext Dublin   202201111299457 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.76   EUR          15:20:00   Euronext Dublin   202201111299713 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.76   EUR          15:20:00   Euronext Dublin   202201111299969 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          46.75   EUR          15:20:00   Euronext Dublin   202201111300993 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          46.76   EUR          15:20:02   Euronext Dublin   202201111301505 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.76   EUR          15:20:02   Euronext Dublin   202201111301761 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          46.73   EUR          15:20:03   Euronext Dublin   202201111304065 
             -------------  ---------  -----------  ----------------  ---------------- 
         12          46.76   EUR          15:21:02   Euronext Dublin   202201111307137 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.77   EUR          15:21:03   Euronext Dublin   202201111308417 
             -------------  ---------  -----------  ----------------  ---------------- 
        218          46.76   EUR          15:21:03   Euronext Dublin   202201111308673 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.76   EUR          15:21:03   Euronext Dublin   202201111309953 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          46.79   EUR          15:22:04   Euronext Dublin   202201111313537 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          46.79   EUR          15:22:04   Euronext Dublin   202201111313793 
             -------------  ---------  -----------  ----------------  ---------------- 
         31           46.8   EUR          15:23:00   Euronext Dublin   202201111315073 
             -------------  ---------  -----------  ----------------  ---------------- 
        269          46.78   EUR          15:23:01   Euronext Dublin   202201111316097 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.79   EUR          15:23:05   Euronext Dublin   202201111322753 
             -------------  ---------  -----------  ----------------  ---------------- 
        119          46.79   EUR          15:24:00   Euronext Dublin   202201111323009 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.79   EUR          15:24:01   Euronext Dublin   202201111323521 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.79   EUR          15:24:02   Euronext Dublin   202201111323777 
             -------------  ---------  -----------  ----------------  ---------------- 
        188          46.79   EUR          15:24:04   Euronext Dublin   202201111324545 
             -------------  ---------  -----------  ----------------  ---------------- 
         25          46.79   EUR          15:24:04   Euronext Dublin   202201111325569 
             -------------  ---------  -----------  ----------------  ---------------- 
         76          46.79   EUR          15:24:04   Euronext Dublin   202201111325825 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.79   EUR          15:24:04   Euronext Dublin   202201111326081 
             -------------  ---------  -----------  ----------------  ---------------- 
         26          46.79   EUR          15:24:04   Euronext Dublin   202201111326337 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.78   EUR          15:24:05   Euronext Dublin   202201111327873 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          46.77   EUR          15:25:03   Euronext Dublin   202201111331713 
             -------------  ---------  -----------  ----------------  ---------------- 
        109          46.77   EUR          15:25:03   Euronext Dublin   202201111332737 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          46.74   EUR          15:26:01   Euronext Dublin   202201111332993 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.79   EUR          15:27:00   Euronext Dublin   202201111336577 
             -------------  ---------  -----------  ----------------  ---------------- 
        119          46.84   EUR          15:28:02   Euronext Dublin   202201111338625 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.84   EUR          15:28:03   Euronext Dublin   202201111338881 
             -------------  ---------  -----------  ----------------  ---------------- 
        262          46.83   EUR          15:28:03   Euronext Dublin   202201111339137 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.83   EUR          15:28:03   Euronext Dublin   202201111340929 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          46.83   EUR          15:28:03   Euronext Dublin   202201111341185 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.81   EUR          15:28:04   Euronext Dublin   202201111341697 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          46.84   EUR          15:29:03   Euronext Dublin   202201111347585 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          46.82   EUR          15:29:04   Euronext Dublin   202201111348609 
             -------------  ---------  -----------  ----------------  ---------------- 
         33          46.82   EUR          15:29:04   Euronext Dublin   202201111348865 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          46.82   EUR          15:29:04   Euronext Dublin   202201111349121 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.84   EUR          15:30:03   Euronext Dublin   202201111352705 
             -------------  ---------  -----------  ----------------  ---------------- 
        219          46.85   EUR          15:31:00   Euronext Dublin   202201111355009 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.86   EUR          15:31:00   Euronext Dublin   202201111356289 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          46.86   EUR          15:31:00   Euronext Dublin   202201111356545 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.83   EUR          15:31:00   Euronext Dublin   202201111358593 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.84   EUR          15:31:01   Euronext Dublin   202201111361153 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          46.84   EUR          15:31:01   Euronext Dublin   202201111363201 
             -------------  ---------  -----------  ----------------  ---------------- 
         17          46.84   EUR          15:31:01   Euronext Dublin   202201111363457 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.83   EUR          15:31:02   Euronext Dublin   202201111364481 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.78   EUR          15:31:04   Euronext Dublin   202201111370113 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.76   EUR          15:31:04   Euronext Dublin   202201111376513 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.78   EUR          15:31:05   Euronext Dublin   202201111378305 
             -------------  ---------  -----------  ----------------  ---------------- 
         18          46.81   EUR          15:32:00   Euronext Dublin   202201111380097 
             -------------  ---------  -----------  ----------------  ---------------- 
        168          46.81   EUR          15:32:03   Euronext Dublin   202201111380865 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          46.81   EUR          15:32:03   Euronext Dublin   202201111381121 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.85   EUR          15:33:02   Euronext Dublin   202201111382913 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.85   EUR          15:33:02   Euronext Dublin   202201111383169 
             -------------  ---------  -----------  ----------------  ---------------- 
         34          46.85   EUR          15:33:02   Euronext Dublin   202201111383425 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          46.85   EUR          15:34:00   Euronext Dublin   202201111384449 
             -------------  ---------  -----------  ----------------  ---------------- 
        292          46.84   EUR          15:34:00   Euronext Dublin   202201111385217 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.84   EUR          15:34:00   Euronext Dublin   202201111385985 
             -------------  ---------  -----------  ----------------  ---------------- 
        219          46.82   EUR          15:34:04   Euronext Dublin   202201111386241 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.82   EUR          15:34:04   Euronext Dublin   202201111387009 
             -------------  ---------  -----------  ----------------  ---------------- 
         90           46.8   EUR          15:35:00   Euronext Dublin   202201111388033 
             -------------  ---------  -----------  ----------------  ---------------- 
         54           46.8   EUR          15:35:01   Euronext Dublin   202201111390337 
             -------------  ---------  -----------  ----------------  ---------------- 
        196          46.81   EUR          15:36:00   Euronext Dublin   202201111391873 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.84   EUR          15:36:01   Euronext Dublin   202201111393409 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.82   EUR          15:36:02   Euronext Dublin   202201111394433 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.81   EUR          15:36:05   Euronext Dublin   202201111395457 
             -------------  ---------  -----------  ----------------  ---------------- 
        212          46.81   EUR          15:37:03   Euronext Dublin   202201111396481 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          46.82   EUR          15:39:00   Euronext Dublin   202201111400065 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.82   EUR          15:39:00   Euronext Dublin   202201111400321 
             -------------  ---------  -----------  ----------------  ---------------- 
         33          46.82   EUR          15:39:00   Euronext Dublin   202201111400577 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          46.81   EUR          15:39:01   Euronext Dublin   202201111401345 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.81   EUR          15:39:01   Euronext Dublin   202201111401601 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          46.81   EUR          15:39:01   Euronext Dublin   202201111401857 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.81   EUR          15:39:02   Euronext Dublin   202201111403649 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.82   EUR          15:40:02   Euronext Dublin   202201111407489 
             -------------  ---------  -----------  ----------------  ---------------- 
        303          46.84   EUR          15:40:03   Euronext Dublin   202201111409793 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          46.85   EUR          15:40:05   Euronext Dublin   202201111410305 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.85   EUR          15:41:00   Euronext Dublin   202201111411841 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.83   EUR          15:41:01   Euronext Dublin   202201111415681 
             -------------  ---------  -----------  ----------------  ---------------- 
        212          46.81   EUR          15:42:02   Euronext Dublin   202201111421569 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          46.81   EUR          15:42:02   Euronext Dublin   202201111422081 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          46.81   EUR          15:42:02   Euronext Dublin   202201111422337 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          46.79   EUR          15:42:04   Euronext Dublin   202201111424385 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.79   EUR          15:43:00   Euronext Dublin   202201111425665 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          46.79   EUR          15:43:00   Euronext Dublin   202201111425921 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          46.77   EUR          15:43:02   Euronext Dublin   202201111426433 
             -------------  ---------  -----------  ----------------  ---------------- 
         17          46.77   EUR          15:43:04   Euronext Dublin   202201111427201 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          46.77   EUR          15:43:04   Euronext Dublin   202201111427457 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.71   EUR          15:45:01   Euronext Dublin   202201111432065 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.73   EUR          15:45:03   Euronext Dublin   202201111441281 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.72   EUR          15:46:00   Euronext Dublin   202201111446401 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          15:46:04   Euronext Dublin   202201111448193 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.74   EUR          15:48:01   Euronext Dublin   202201111454593 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.72   EUR          15:48:05   Euronext Dublin   202201111455105 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.71   EUR          15:50:01   Euronext Dublin   202201111456897 
             -------------  ---------  -----------  ----------------  ---------------- 
         33          46.64   EUR          15:50:03   Euronext Dublin   202201111459457 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          46.64   EUR          15:50:03   Euronext Dublin   202201111460481 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          46.62   EUR          15:51:02   Euronext Dublin   202201111464065 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          46.62   EUR          15:51:02   Euronext Dublin   202201111464321 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          46.64   EUR          15:52:02   Euronext Dublin   202201111466881 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.64   EUR          15:52:02   Euronext Dublin   202201111467137 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          46.64   EUR          15:52:02   Euronext Dublin   202201111467393 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.67   EUR          15:53:04   Euronext Dublin   202201111470977 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.68   EUR          15:54:02   Euronext Dublin   202201111471745 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.67   EUR          15:54:05   Euronext Dublin   202201111476097 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.68   EUR          15:56:01   Euronext Dublin   202201111480705 
             -------------  ---------  -----------  ----------------  ---------------- 
         34          46.67   EUR          15:56:02   Euronext Dublin   202201111481473 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          46.67   EUR          15:56:02   Euronext Dublin   202201111481729 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.64   EUR          15:57:01   Euronext Dublin   202201111483265 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.66   EUR          15:58:02   Euronext Dublin   202201111484545 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.67   EUR          15:58:04   Euronext Dublin   202201111488897 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.65   EUR          15:59:04   Euronext Dublin   202201111497345 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          46.66   EUR          16:00:02   Euronext Dublin   202201111499137 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.68   EUR          16:01:00   Euronext Dublin   202201111500161 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          46.72   EUR          16:02:01   Euronext Dublin   202201111507841 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.71   EUR          16:03:00   Euronext Dublin   202201111512705 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.71   EUR          16:03:02   Euronext Dublin   202201111513473 
             -------------  ---------  -----------  ----------------  ---------------- 
        167          46.75   EUR          16:04:03   Euronext Dublin   202201111520641 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          46.74   EUR          16:04:03   Euronext Dublin   202201111522433 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          16:04:03   Euronext Dublin   202201111522945 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.76   EUR          16:05:00   Euronext Dublin   202201111524737 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.76   EUR          16:05:00   Euronext Dublin   202201111526785 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.76   EUR          16:05:03   Euronext Dublin   202201111530113 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.76   EUR          16:05:03   Euronext Dublin   202201111530369 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          46.75   EUR          16:05:04   Euronext Dublin   202201111534977 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.75   EUR          16:05:05   Euronext Dublin   202201111536257 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          16:06:00   Euronext Dublin   202201111538305 
             -------------  ---------  -----------  ----------------  ---------------- 
         56          46.74   EUR          16:06:02   Euronext Dublin   202201111538817 
             -------------  ---------  -----------  ----------------  ---------------- 
        138          46.75   EUR          16:06:04   Euronext Dublin   202201111539841 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          46.74   EUR          16:06:05   Euronext Dublin   202201111540097 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.69   EUR          16:07:04   Euronext Dublin   202201111542401 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          46.69   EUR          16:07:04   Euronext Dublin   202201111542657 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.69   EUR          16:07:04   Euronext Dublin   202201111542913 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.69   EUR          16:07:05   Euronext Dublin   202201111543169 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.69   EUR          16:08:00   Euronext Dublin   202201111543425 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          46.69   EUR          16:08:01   Euronext Dublin   202201111543681 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.69   EUR          16:08:03   Euronext Dublin   202201111544193 
             -------------  ---------  -----------  ----------------  ---------------- 
        621          46.69   EUR          16:08:05   Euronext Dublin   202201111544449 
             -------------  ---------  -----------  ----------------  ---------------- 
        759          46.69   EUR          16:08:05   Euronext Dublin   202201111544705 
             -------------  ---------  -----------  ----------------  ---------------- 
         77          46.69   EUR          16:08:05   Euronext Dublin   202201111544961 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.69   EUR          16:08:05   Euronext Dublin   202201111545217 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          46.69   EUR          16:08:05   Euronext Dublin   202201111545473 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.69   EUR          16:08:05   Euronext Dublin   202201111545729 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.69   EUR          16:09:02   Euronext Dublin   202201111546753 
             -------------  ---------  -----------  ----------------  ---------------- 
        171          46.69   EUR          16:09:04   Euronext Dublin   202201111547777 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.69   EUR          16:09:04   Euronext Dublin   202201111548033 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.69   EUR          16:09:05   Euronext Dublin   202201111548289 
             -------------  ---------  -----------  ----------------  ---------------- 
          4          46.69   EUR          16:09:05   Euronext Dublin   202201111548545 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.68   EUR          16:09:05   Euronext Dublin   202201111549569 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.69   EUR          16:10:00   Euronext Dublin   202201111550849 
             -------------  ---------  -----------  ----------------  ---------------- 
        152           46.7   EUR          16:10:02   Euronext Dublin   202201111552641 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           46.7   EUR          16:10:02   Euronext Dublin   202201111552897 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.69   EUR          16:10:02   Euronext Dublin   202201111553665 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.69   EUR          16:10:04   Euronext Dublin   202201111554689 
             -------------  ---------  -----------  ----------------  ---------------- 
        109          46.69   EUR          16:10:04   Euronext Dublin   202201111554945 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.69   EUR          16:10:04   Euronext Dublin   202201111555201 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.69   EUR          16:10:05   Euronext Dublin   202201111555457 
             -------------  ---------  -----------  ----------------  ---------------- 
         93          46.69   EUR          16:11:00   Euronext Dublin   202201111555713 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.68   EUR          16:11:00   Euronext Dublin   202201111556225 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          46.68   EUR          16:11:02   Euronext Dublin   202201111556481 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.68   EUR          16:11:02   Euronext Dublin   202201111556737 
             -------------  ---------  -----------  ----------------  ---------------- 
        308          46.69   EUR          16:11:05   Euronext Dublin   202201111560065 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          46.69   EUR          16:11:05   Euronext Dublin   202201111560321 
             -------------  ---------  -----------  ----------------  ---------------- 
        181          46.69   EUR          16:12:00   Euronext Dublin   202201111560833 
             -------------  ---------  -----------  ----------------  ---------------- 
        411          46.73   EUR          16:13:03   Euronext Dublin   202201111563905 
             -------------  ---------  -----------  ----------------  ---------------- 
        400          46.73   EUR          16:14:02   Euronext Dublin   202201111564417 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          46.73   EUR          16:14:02   Euronext Dublin   202201111564673 
             -------------  ---------  -----------  ----------------  ---------------- 
        251          46.74   EUR          16:14:04   Euronext Dublin   202201111566209 
             -------------  ---------  -----------  ----------------  ---------------- 
        156          46.74   EUR          16:14:04   Euronext Dublin   202201111566465 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.74   EUR          16:14:04   Euronext Dublin   202201111566721 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.74   EUR          16:14:04   Euronext Dublin   202201111566977 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          46.74   EUR          16:14:04   Euronext Dublin   202201111567233 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.74   EUR          16:14:04   Euronext Dublin   202201111567489 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          46.73   EUR          16:14:04   Euronext Dublin   202201111567745 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.72   EUR          16:14:04   Euronext Dublin   202201111568513 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.74   EUR          16:14:05   Euronext Dublin   202201111569025 
             -------------  ---------  -----------  ----------------  ---------------- 
 

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

POSBKDBKOBKDPDD

(END) Dow Jones Newswires

January 12, 2022 02:00 ET (07:00 GMT)

Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2022 a May 2022 Haga Click aquí para más Gráficas Crh.
Crh (LSE:CRH)
Gráfica de Acción Histórica
De May 2021 a May 2022 Haga Click aquí para más Gráficas Crh.