Transaction in Own Shares

RNS Number : 0479P

CRH PLC

16 June 2022

 

16^th June 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15^th June 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:			165,218
Highest price paid per share:			€34.81
Lowest price paid per share:			€34.21
Volume weighted average price paid:			€34.5055

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27^th June 2022 following its announcement on 17^th March 2022 and were effected by CRH's broker as part of the Programme announced on 17^th March 2022.

Following settlement of the above transactions CRH will hold 13,383,586 of its ordinary shares in treasury which represents 1.729% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 760,756,752 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 15^th June 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: [phone]

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
Intermediary name:			S ociete Generale
Intermediary code:			SGEN
Time zone:			BST
Currency:			EUR
Date of Transactions:			15th June 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	34.5055	165,218

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
90	34.285	EUR	08:00:11	Euronext Dublin	202206158705
59	34.31	EUR	08:00:32	Euronext Dublin	2022061517409
23	34.36	EUR	08:00:37	Euronext Dublin	2022061518689
67	34.34	EUR	08:00:39	Euronext Dublin	2022061519457
121	34.335	EUR	08:00:39	Euronext Dublin	2022061520225
199	34.405	EUR	08:00:56	Euronext Dublin	2022061526369
65	34.445	EUR	08:01:02	Euronext Dublin	2022061531489
174	34.5	EUR	08:01:13	Euronext Dublin	2022061534049
362	34.58	EUR	08:02:39	Euronext Dublin	2022061536609
32	34.58	EUR	08:03:04	Euronext Dublin	2022061537121
384	34.58	EUR	08:03:04	Euronext Dublin	2022061537377
21	34.575	EUR	08:03:04	Euronext Dublin	2022061538913
427	34.56	EUR	08:03:10	Euronext Dublin	2022061539425
175	34.56	EUR	08:03:10	Euronext Dublin	2022061540193
40	34.56	EUR	08:03:10	Euronext Dublin	2022061540449
90	34.56	EUR	08:03:10	Euronext Dublin	2022061540705
66	34.495	EUR	08:03:12	Euronext Dublin	2022061541473
79	34.545	EUR	08:03:56	Euronext Dublin	2022061544033
173	34.55	EUR	08:04:10	Euronext Dublin	2022061545057
141	34.53	EUR	08:04:10	Euronext Dublin	2022061546593
126	34.53	EUR	08:04:23	Euronext Dublin	2022061547105
63	34.5	EUR	08:04:38	Euronext Dublin	2022061547617
56	34.5	EUR	08:04:38	Euronext Dublin	2022061548129
13	34.49	EUR	08:04:44	Euronext Dublin	2022061548641
68	34.465	EUR	08:04:44	Euronext Dublin	2022061549153
243	34.46	EUR	08:05:20	Euronext Dublin	2022061553761
136	34.465	EUR	08:05:29	Euronext Dublin	2022061554785
280	34.465	EUR	08:05:29	Euronext Dublin	2022061555553
240	34.4	EUR	08:05:48	Euronext Dublin	2022061556065
465	34.395	EUR	08:06:41	Euronext Dublin	2022061556577
79	34.39	EUR	08:06:42	Euronext Dublin	2022061557345
363	34.4	EUR	08:07:51	Euronext Dublin	2022061558625
189	34.385	EUR	08:08:32	Euronext Dublin	2022061560417
82	34.38	EUR	08:08:53	Euronext Dublin	2022061560929
223	34.4	EUR	08:09:15	Euronext Dublin	2022061561953
196	34.4	EUR	08:09:15	Euronext Dublin	2022061562209
160	34.4	EUR	08:09:15	Euronext Dublin	2022061562465
89	34.4	EUR	08:09:15	Euronext Dublin	2022061562721
294	34.38	EUR	08:09:47	Euronext Dublin	2022061563233
285	34.4	EUR	08:10:05	Euronext Dublin	2022061567073
205	34.4	EUR	08:10:05	Euronext Dublin	2022061567585
334	34.415	EUR	08:10:45	Euronext Dublin	2022061571169
172	34.41	EUR	08:10:47	Euronext Dublin	2022061572193
1	34.4	EUR	08:10:56	Euronext Dublin	2022061572705
4	34.4	EUR	08:10:56	Euronext Dublin	2022061572961
2	34.4	EUR	08:10:56	Euronext Dublin	2022061573217
2	34.4	EUR	08:10:56	Euronext Dublin	2022061573473
128	34.4	EUR	08:10:57	Euronext Dublin	2022061573729
125	34.405	EUR	08:11:08	Euronext Dublin	2022061574753
80	34.36	EUR	08:12:35	Euronext Dublin	2022061577313
198	34.36	EUR	08:12:35	Euronext Dublin	2022061577569
64	34.355	EUR	08:12:35	Euronext Dublin	2022061578593
173	34.385	EUR	08:12:38	Euronext Dublin	2022061581409
220	34.405	EUR	08:12:47	Euronext Dublin	2022061582433
63	34.415	EUR	08:12:49	Euronext Dublin	2022061583457
162	34.415	EUR	08:12:49	Euronext Dublin	2022061583713
111	34.4	EUR	08:12:58	Euronext Dublin	2022061584737
112	34.4	EUR	08:12:58	Euronext Dublin	2022061585249
60	34.38	EUR	08:13:05	Euronext Dublin	2022061586529
160	34.38	EUR	08:13:29	Euronext Dublin	2022061587809
123	34.36	EUR	08:13:33	Euronext Dublin	2022061588833
142	34.33	EUR	08:13:48	Euronext Dublin	2022061590113
60	34.34	EUR	08:13:51	Euronext Dublin	2022061591393
121	34.335	EUR	08:14:08	Euronext Dublin	2022061595745
104	34.325	EUR	08:14:16	Euronext Dublin	2022061596257
109	34.295	EUR	08:14:30	Euronext Dublin	2022061598049
60	34.295	EUR	08:14:30	Euronext Dublin	2022061598305
129	34.265	EUR	08:14:47	Euronext Dublin	2022061599073
83	34.275	EUR	08:14:53	Euronext Dublin	20220615102657
272	34.33	EUR	08:15:23	Euronext Dublin	20220615106241
53	34.315	EUR	08:15:40	Euronext Dublin	20220615107521
27	34.35	EUR	08:15:50	Euronext Dublin	20220615109057
62	34.36	EUR	08:16:07	Euronext Dublin	20220615110593
166	34.36	EUR	08:16:10	Euronext Dublin	20220615111361
58	34.36	EUR	08:16:14	Euronext Dublin	20220615112129
207	34.345	EUR	08:16:50	Euronext Dublin	20220615113665
110	34.335	EUR	08:16:54	Euronext Dublin	20220615114433
70	34.325	EUR	08:17:01	Euronext Dublin	20220615114945
148	34.3	EUR	08:17:24	Euronext Dublin	20220615116225
84	34.285	EUR	08:17:37	Euronext Dublin	20220615117505
59	34.285	EUR	08:17:37	Euronext Dublin	20220615117761
102	34.28	EUR	08:17:50	Euronext Dublin	20220615118529
63	34.27	EUR	08:17:57	Euronext Dublin	20220615120321
86	34.285	EUR	08:18:11	Euronext Dublin	20220615121345
9	34.3	EUR	08:18:50	Euronext Dublin	20220615128769
35	34.315	EUR	08:18:58	Euronext Dublin	20220615130305
58	34.31	EUR	08:19:07	Euronext Dublin	20220615131073
66	34.31	EUR	08:20:07	Euronext Dublin	20220615134657
66	34.31	EUR	08:20:07	Euronext Dublin	20220615134913
3	34.31	EUR	08:20:08	Euronext Dublin	20220615135169
108	34.305	EUR	08:20:09	Euronext Dublin	20220615135681
68	34.325	EUR	08:20:13	Euronext Dublin	20220615136705
15	34.345	EUR	08:20:30	Euronext Dublin	20220615136961
96	34.34	EUR	08:20:32	Euronext Dublin	20220615137473
326	34.34	EUR	08:20:35	Euronext Dublin	20220615138497
104	34.34	EUR	08:20:35	Euronext Dublin	20220615139009
292	34.33	EUR	08:20:37	Euronext Dublin	20220615139777
176	34.33	EUR	08:20:37	Euronext Dublin	20220615140033
174	34.305	EUR	08:20:51	Euronext Dublin	20220615141569
127	34.305	EUR	08:20:51	Euronext Dublin	20220615141825
277	34.26	EUR	08:21:22	Euronext Dublin	20220615144129
175	34.26	EUR	08:21:22	Euronext Dublin	20220615144641
115	34.26	EUR	08:21:22	Euronext Dublin	20220615144897
148	34.295	EUR	08:22:21	Euronext Dublin	20220615146689
190	34.295	EUR	08:22:21	Euronext Dublin	20220615146945
18	34.295	EUR	08:22:21	Euronext Dublin	20220615147201
268	34.305	EUR	08:22:54	Euronext Dublin	20220615148225
192	34.3	EUR	08:23:06	Euronext Dublin	20220615148993
52	34.285	EUR	08:23:07	Euronext Dublin	20220615149505
45	34.285	EUR	08:23:07	Euronext Dublin	20220615149761
7	34.275	EUR	08:23:35	Euronext Dublin	20220615151809
20	34.275	EUR	08:23:35	Euronext Dublin	20220615152065
165	34.28	EUR	08:24:06	Euronext Dublin	20220615153857
52	34.28	EUR	08:24:11	Euronext Dublin	20220615154113
269	34.285	EUR	08:24:30	Euronext Dublin	20220615155905
243	34.28	EUR	08:24:31	Euronext Dublin	20220615156929
392	34.275	EUR	08:24:44	Euronext Dublin	20220615158209
263	34.23	EUR	08:25:02	Euronext Dublin	20220615158721
175	34.22	EUR	08:25:02	Euronext Dublin	20220615159233
34	34.22	EUR	08:25:02	Euronext Dublin	20220615159489
32	34.23	EUR	08:25:02	Euronext Dublin	20220615159745
276	34.22	EUR	08:25:24	Euronext Dublin	20220615162817
126	34.22	EUR	08:25:39	Euronext Dublin	20220615163841
141	34.21	EUR	08:25:39	Euronext Dublin	20220615164353
298	34.21	EUR	08:25:39	Euronext Dublin	20220615164865
201	34.21	EUR	08:27:14	Euronext Dublin	20220615167681
155	34.23	EUR	08:27:27	Euronext Dublin	20220615169217
64	34.225	EUR	08:27:27	Euronext Dublin	20220615169985
324	34.215	EUR	08:27:56	Euronext Dublin	20220615171009
298	34.215	EUR	08:28:07	Euronext Dublin	20220615174849
142	34.24	EUR	08:28:21	Euronext Dublin	20220615176385
61	34.24	EUR	08:28:21	Euronext Dublin	20220615177153
101	34.225	EUR	08:28:50	Euronext Dublin	20220615177665
1	34.235	EUR	08:29:05	Euronext Dublin	20220615179201
61	34.255	EUR	08:29:32	Euronext Dublin	20220615180481
172	34.275	EUR	08:29:50	Euronext Dublin	20220615182017
142	34.275	EUR	08:29:50	Euronext Dublin	20220615182529
61	34.285	EUR	08:30:04	Euronext Dublin	20220615185345
27	34.265	EUR	08:30:15	Euronext Dublin	20220615187649
82	34.265	EUR	08:30:15	Euronext Dublin	20220615187905
163	34.285	EUR	08:30:47	Euronext Dublin	20220615189697
140	34.27	EUR	08:31:20	Euronext Dublin	20220615191489
68	34.27	EUR	08:31:20	Euronext Dublin	20220615191745
120	34.26	EUR	08:31:31	Euronext Dublin	20220615192513
153	34.3	EUR	08:32:08	Euronext Dublin	20220615194817
130	34.3	EUR	08:32:08	Euronext Dublin	20220615196609
63	34.26	EUR	08:32:22	Euronext Dublin	20220615197121
70	34.25	EUR	08:32:27	Euronext Dublin	20220615198657
126	34.235	EUR	08:32:55	Euronext Dublin	20220615200193
84	34.215	EUR	08:32:59	Euronext Dublin	20220615201473
26	34.24	EUR	08:33:15	Euronext Dublin	20220615206081
24	34.3	EUR	08:33:49	Euronext Dublin	20220615208641
96	34.315	EUR	08:33:59	Euronext Dublin	20220615211457
48	34.315	EUR	08:34:08	Euronext Dublin	20220615212225
48	34.315	EUR	08:34:08	Euronext Dublin	20220615212481
341	34.32	EUR	08:34:31	Euronext Dublin	20220615214017
241	34.35	EUR	08:35:08	Euronext Dublin	20220615216065
52	34.34	EUR	08:35:13	Euronext Dublin	20220615217601
145	34.37	EUR	08:35:52	Euronext Dublin	20220615219905
122	34.36	EUR	08:35:57	Euronext Dublin	20220615220929
15	34.405	EUR	08:36:32	Euronext Dublin	20220615221697
141	34.395	EUR	08:36:43	Euronext Dublin	20220615222721
104	34.395	EUR	08:36:54	Euronext Dublin	20220615223745
36	34.39	EUR	08:36:57	Euronext Dublin	20220615224001
202	34.375	EUR	08:37:20	Euronext Dublin	20220615224769
60	34.37	EUR	08:37:20	Euronext Dublin	20220615226049
74	34.365	EUR	08:37:21	Euronext Dublin	20220615226305
11	34.365	EUR	08:37:21	Euronext Dublin	20220615226561
36	34.41	EUR	08:38:04	Euronext Dublin	20220615229377
96	34.41	EUR	08:38:04	Euronext Dublin	20220615229633
61	34.405	EUR	08:38:16	Euronext Dublin	20220615230401
109	34.4	EUR	08:38:27	Euronext Dublin	20220615231425
59	34.455	EUR	08:39:41	Euronext Dublin	20220615232705
97	34.455	EUR	08:39:41	Euronext Dublin	20220615233473
84	34.45	EUR	08:39:41	Euronext Dublin	20220615234497
172	34.455	EUR	08:39:58	Euronext Dublin	20220615235265
172	34.445	EUR	08:40:05	Euronext Dublin	20220615236289
115	34.43	EUR	08:40:17	Euronext Dublin	20220615236545
127	34.445	EUR	08:40:33	Euronext Dublin	20220615238081
137	34.48	EUR	08:41:13	Euronext Dublin	20220615239361
80	34.47	EUR	08:41:27	Euronext Dublin	20220615239873
92	34.47	EUR	08:41:27	Euronext Dublin	20220615240385
126	34.455	EUR	08:41:32	Euronext Dublin	20220615241153
179	34.455	EUR	08:41:32	Euronext Dublin	20220615241409
63	34.455	EUR	08:41:32	Euronext Dublin	20220615241665
47	34.42	EUR	08:42:03	Euronext Dublin	20220615242945
9	34.42	EUR	08:42:31	Euronext Dublin	20220615248065
43	34.42	EUR	08:42:31	Euronext Dublin	20220615248321
68	34.42	EUR	08:42:31	Euronext Dublin	20220615249601
68	34.42	EUR	08:42:31	Euronext Dublin	20220615250113
68	34.42	EUR	08:42:31	Euronext Dublin	20220615250369
35	34.41	EUR	08:42:33	Euronext Dublin	20220615250881
66	34.41	EUR	08:42:40	Euronext Dublin	20220615251393
79	34.41	EUR	08:42:54	Euronext Dublin	20220615252161
78	34.405	EUR	08:43:09	Euronext Dublin	20220615252673
48	34.405	EUR	08:43:09	Euronext Dublin	20220615253185
144	34.395	EUR	08:43:21	Euronext Dublin	20220615254721
14	34.39	EUR	08:43:35	Euronext Dublin	20220615255745
97	34.385	EUR	08:43:36	Euronext Dublin	20220615256513
203	34.4	EUR	08:44:08	Euronext Dublin	20220615257793
73	34.445	EUR	08:44:46	Euronext Dublin	20220615260097
78	34.44	EUR	08:44:51	Euronext Dublin	20220615261121
47	34.44	EUR	08:45:04	Euronext Dublin	20220615262145
86	34.44	EUR	08:45:04	Euronext Dublin	20220615262401
85	34.44	EUR	08:45:20	Euronext Dublin	20220615263681
135	34.435	EUR	08:45:22	Euronext Dublin	20220615264193
79	34.425	EUR	08:45:28	Euronext Dublin	20220615265473
176	34.425	EUR	08:45:30	Euronext Dublin	20220615265729
91	34.42	EUR	08:45:30	Euronext Dublin	20220615266241
208	34.4	EUR	08:45:39	Euronext Dublin	20220615267009
107	34.4	EUR	08:45:39	Euronext Dublin	20220615267265
79	34.4	EUR	08:46:00	Euronext Dublin	20220615269313
52	34.415	EUR	08:46:12	Euronext Dublin	20220615272129
104	34.41	EUR	08:46:27	Euronext Dublin	20220615273921
122	34.41	EUR	08:46:27	Euronext Dublin	20220615274433
84	34.4	EUR	08:46:38	Euronext Dublin	20220615275201
61	34.39	EUR	08:46:46	Euronext Dublin	20220615276481
60	34.44	EUR	08:47:03	Euronext Dublin	20220615278785
60	34.44	EUR	08:47:04	Euronext Dublin	20220615279297
56	34.345	EUR	08:47:14	Euronext Dublin	20220615280833
10	34.28	EUR	08:47:17	Euronext Dublin	20220615285953
25	34.255	EUR	08:47:22	Euronext Dublin	20220615296705
71	34.29	EUR	08:47:36	Euronext Dublin	20220615303873
61	34.29	EUR	08:47:47	Euronext Dublin	20220615305921
58	34.27	EUR	08:48:00	Euronext Dublin	20220615308993
59	34.305	EUR	08:48:10	Euronext Dublin	20220615312065
61	34.29	EUR	08:48:22	Euronext Dublin	20220615312577
61	34.25	EUR	08:48:34	Euronext Dublin	20220615314113
61	34.27	EUR	08:48:46	Euronext Dublin	20220615315649
51	34.285	EUR	08:49:00	Euronext Dublin	20220615318721
9	34.285	EUR	08:49:00	Euronext Dublin	20220615318977
61	34.27	EUR	08:49:10	Euronext Dublin	20220615320513
61	34.3	EUR	08:49:29	Euronext Dublin	20220615322305
61	34.305	EUR	08:49:35	Euronext Dublin	20220615323329
67	34.28	EUR	08:49:59	Euronext Dublin	20220615324865
60	34.28	EUR	08:49:59	Euronext Dublin	20220615325121
52	34.285	EUR	08:50:13	Euronext Dublin	20220615327169
58	34.275	EUR	08:50:21	Euronext Dublin	20220615327425
120	34.335	EUR	08:51:54	Euronext Dublin	20220615329217
22	34.33	EUR	08:51:54	Euronext Dublin	20220615329729
51	34.33	EUR	08:51:54	Euronext Dublin	20220615329985
95	34.33	EUR	08:51:54	Euronext Dublin	20220615330241
111	34.325	EUR	08:51:58	Euronext Dublin	20220615332033
69	34.325	EUR	08:51:58	Euronext Dublin	20220615333313
60	34.305	EUR	08:52:11	Euronext Dublin	20220615335617
15	34.335	EUR	08:52:47	Euronext Dublin	20220615336129
53	34.33	EUR	08:52:58	Euronext Dublin	20220615337665
165	34.365	EUR	08:53:37	Euronext Dublin	20220615339201
128	34.38	EUR	08:53:57	Euronext Dublin	20220615339969
8	34.38	EUR	08:53:57	Euronext Dublin	20220615340225
159	34.38	EUR	08:53:57	Euronext Dublin	20220615340481
21	34.37	EUR	08:54:31	Euronext Dublin	20220615341249
72	34.385	EUR	08:55:24	Euronext Dublin	20220615344321
80	34.38	EUR	08:55:34	Euronext Dublin	20220615346369
81	34.375	EUR	08:55:34	Euronext Dublin	20220615347905
175	34.37	EUR	08:55:41	Euronext Dublin	20220615349697
31	34.37	EUR	08:55:41	Euronext Dublin	20220615349953
52	34.355	EUR	08:55:50	Euronext Dublin	20220615350721
59	34.355	EUR	08:56:05	Euronext Dublin	20220615352513
175	34.36	EUR	08:56:05	Euronext Dublin	20220615352769
8	34.36	EUR	08:56:05	Euronext Dublin	20220615353025
111	34.295	EUR	08:58:30	Euronext Dublin	20220615356609
50	34.31	EUR	08:59:02	Euronext Dublin	20220615357377
27	34.305	EUR	08:59:10	Euronext Dublin	20220615357633
50	34.305	EUR	08:59:17	Euronext Dublin	20220615357889
50	34.305	EUR	08:59:18	Euronext Dublin	20220615358145
179	34.305	EUR	08:59:28	Euronext Dublin	20220615358913
62	34.295	EUR	08:59:28	Euronext Dublin	20220615360449
65	34.295	EUR	08:59:28	Euronext Dublin	20220615360705
95	34.29	EUR	09:00:00	Euronext Dublin	20220615361729
65	34.31	EUR	09:00:38	Euronext Dublin	20220615364545
108	34.31	EUR	09:00:39	Euronext Dublin	20220615365057
50	34.305	EUR	09:00:44	Euronext Dublin	20220615365569
1	34.305	EUR	09:00:45	Euronext Dublin	20220615365825
49	34.305	EUR	09:00:45	Euronext Dublin	20220615366081
160	34.33	EUR	09:02:15	Euronext Dublin	20220615367617
75	34.32	EUR	09:02:27	Euronext Dublin	20220615369153
110	34.32	EUR	09:02:27	Euronext Dublin	20220615369409
61	34.325	EUR	09:02:27	Euronext Dublin	20220615369665
114	34.32	EUR	09:02:53	Euronext Dublin	20220615370689
96	34.28	EUR	09:04:03	Euronext Dublin	20220615372225
140	34.28	EUR	09:04:03	Euronext Dublin	20220615372481
216	34.325	EUR	09:06:01	Euronext Dublin	20220615374273
251	34.325	EUR	09:06:01	Euronext Dublin	20220615374785
181	34.325	EUR	09:06:18	Euronext Dublin	20220615375297
137	34.325	EUR	09:06:18	Euronext Dublin	20220615377601
251	34.385	EUR	09:07:13	Euronext Dublin	20220615381953
230	34.43	EUR	09:07:56	Euronext Dublin	20220615385025
164	34.43	EUR	09:08:17	Euronext Dublin	20220615387329
119	34.425	EUR	09:08:17	Euronext Dublin	20220615388865
184	34.41	EUR	09:08:51	Euronext Dublin	20220615392961
11	34.41	EUR	09:09:18	Euronext Dublin	20220615395009
102	34.41	EUR	09:09:18	Euronext Dublin	20220615395265
96	34.41	EUR	09:09:31	Euronext Dublin	20220615395777
104	34.43	EUR	09:09:43	Euronext Dublin	20220615398337
6	34.42	EUR	09:09:52	Euronext Dublin	20220615399361
105	34.42	EUR	09:09:52	Euronext Dublin	20220615399617
60	34.415	EUR	09:10:02	Euronext Dublin	20220615400129
107	34.405	EUR	09:10:47	Euronext Dublin	20220615401409
80	34.41	EUR	09:10:47	Euronext Dublin	20220615401665
58	34.41	EUR	09:11:02	Euronext Dublin	20220615402433
147	34.415	EUR	09:11:47	Euronext Dublin	20220615405249
80	34.415	EUR	09:11:47	Euronext Dublin	20220615405761
133	34.415	EUR	09:12:17	Euronext Dublin	20220615407553
42	34.43	EUR	09:13:26	Euronext Dublin	20220615414209
17	34.43	EUR	09:13:26	Euronext Dublin	20220615414465
122	34.43	EUR	09:13:26	Euronext Dublin	20220615414721
104	34.43	EUR	09:13:26	Euronext Dublin	20220615414977
52	34.42	EUR	09:13:42	Euronext Dublin	20220615416513
285	34.435	EUR	09:15:00	Euronext Dublin	20220615418049
72	34.43	EUR	09:15:00	Euronext Dublin	20220615418561
96	34.42	EUR	09:16:12	Euronext Dublin	20220615422657
95	34.42	EUR	09:16:12	Euronext Dublin	20220615423169
138	34.45	EUR	09:16:22	Euronext Dublin	20220615427265
103	34.45	EUR	09:16:22	Euronext Dublin	20220615427521
127	34.45	EUR	09:16:22	Euronext Dublin	20220615427777
103	34.45	EUR	09:16:23	Euronext Dublin	20220615428033
145	34.49	EUR	09:17:44	Euronext Dublin	20220615435457
92	34.5	EUR	09:17:51	Euronext Dublin	20220615437249
61	34.49	EUR	09:18:04	Euronext Dublin	20220615438529
203	34.475	EUR	09:18:49	Euronext Dublin	20220615442113
60	34.47	EUR	09:19:07	Euronext Dublin	20220615443137
117	34.475	EUR	09:19:21	Euronext Dublin	20220615444929
152	34.505	EUR	09:20:36	Euronext Dublin	20220615447489
151	34.535	EUR	09:21:42	Euronext Dublin	20220615452353
67	34.53	EUR	09:21:42	Euronext Dublin	20220615452865
237	34.52	EUR	09:21:51	Euronext Dublin	20220615453377
154	34.51	EUR	09:21:55	Euronext Dublin	20220615454145
55	34.5	EUR	09:22:21	Euronext Dublin	20220615457217
75	34.5	EUR	09:22:21	Euronext Dublin	20220615457473
109	34.51	EUR	09:22:53	Euronext Dublin	20220615459265
65	34.515	EUR	09:22:53	Euronext Dublin	20220615460033
163	34.515	EUR	09:23:52	Euronext Dublin	20220615461057
80	34.51	EUR	09:23:53	Euronext Dublin	20220615462081
46	34.515	EUR	09:24:30	Euronext Dublin	20220615464385
493	34.585	EUR	09:25:46	Euronext Dublin	20220615467457
74	34.58	EUR	09:25:59	Euronext Dublin	20220615468993
60	34.57	EUR	09:26:11	Euronext Dublin	20220615470529
99	34.565	EUR	09:26:46	Euronext Dublin	20220615472065
66	34.62	EUR	09:27:29	Euronext Dublin	20220615475649
215	34.615	EUR	09:27:31	Euronext Dublin	20220615476417
59	34.605	EUR	09:28:01	Euronext Dublin	20220615476929
125	34.605	EUR	09:28:01	Euronext Dublin	20220615477697
9	34.585	EUR	09:29:20	Euronext Dublin	20220615484353
206	34.585	EUR	09:29:20	Euronext Dublin	20220615484609
174	34.565	EUR	09:29:41	Euronext Dublin	20220615485121
69	34.565	EUR	09:29:41	Euronext Dublin	20220615485633
119	34.565	EUR	09:31:08	Euronext Dublin	20220615487681
8	34.57	EUR	09:31:13	Euronext Dublin	20220615489217
158	34.56	EUR	09:31:35	Euronext Dublin	20220615489985
157	34.56	EUR	09:31:35	Euronext Dublin	20220615490241
62	34.555	EUR	09:32:15	Euronext Dublin	20220615491777
16	34.565	EUR	09:32:18	Euronext Dublin	20220615493057
119	34.55	EUR	09:32:25	Euronext Dublin	20220615493569
259	34.555	EUR	09:33:12	Euronext Dublin	20220615496129
72	34.555	EUR	09:33:12	Euronext Dublin	20220615496641
75	34.555	EUR	09:33:12	Euronext Dublin	20220615496897
221	34.555	EUR	09:33:42	Euronext Dublin	20220615497921
136	34.56	EUR	09:34:03	Euronext Dublin	20220615500737
60	34.55	EUR	09:34:09	Euronext Dublin	20220615502017
175	34.545	EUR	09:34:19	Euronext Dublin	20220615504065
8	34.545	EUR	09:34:19	Euronext Dublin	20220615504321
203	34.56	EUR	09:35:06	Euronext Dublin	20220615506881
67	34.54	EUR	09:35:19	Euronext Dublin	20220615508161
120	34.535	EUR	09:35:35	Euronext Dublin	20220615508929
172	34.505	EUR	09:36:01	Euronext Dublin	20220615510977
76	34.505	EUR	09:36:05	Euronext Dublin	20220615512257
7	34.53	EUR	09:36:09	Euronext Dublin	20220615515073
54	34.53	EUR	09:36:09	Euronext Dublin	20220615515329
122	34.53	EUR	09:36:26	Euronext Dublin	20220615516609
290	34.57	EUR	09:38:55	Euronext Dublin	20220615519425
134	34.56	EUR	09:39:19	Euronext Dublin	20220615519937
72	34.57	EUR	09:40:02	Euronext Dublin	20220615520449
63	34.57	EUR	09:40:02	Euronext Dublin	20220615521217
15	34.575	EUR	09:40:24	Euronext Dublin	20220615522497
189	34.565	EUR	09:40:36	Euronext Dublin	20220615523009
157	34.565	EUR	09:40:36	Euronext Dublin	20220615523521
238	34.55	EUR	09:40:50	Euronext Dublin	20220615523777
47	34.54	EUR	09:40:50	Euronext Dublin	20220615525313
31	34.54	EUR	09:40:50	Euronext Dublin	20220615525569
34	34.54	EUR	09:40:50	Euronext Dublin	20220615525825
175	34.54	EUR	09:40:50	Euronext Dublin	20220615526081
6	34.54	EUR	09:40:50	Euronext Dublin	20220615526337
170	34.53	EUR	09:40:53	Euronext Dublin	20220615526849
187	34.53	EUR	09:41:11	Euronext Dublin	20220615527361
59	34.53	EUR	09:41:26	Euronext Dublin	20220615528641
59	34.525	EUR	09:41:42	Euronext Dublin	20220615529153
81	34.52	EUR	09:42:06	Euronext Dublin	20220615529921
57	34.52	EUR	09:42:14	Euronext Dublin	20220615530433
109	34.515	EUR	09:43:48	Euronext Dublin	20220615531969
110	34.515	EUR	09:44:02	Euronext Dublin	20220615532737
72	34.51	EUR	09:44:27	Euronext Dublin	20220615533505
231	34.5	EUR	09:44:58	Euronext Dublin	20220615535809
96	34.5	EUR	09:45:03	Euronext Dublin	20220615537089
1	34.51	EUR	09:45:25	Euronext Dublin	20220615538369
183	34.495	EUR	09:46:10	Euronext Dublin	20220615542465
101	34.49	EUR	09:46:10	Euronext Dublin	20220615543745
119	34.48	EUR	09:46:22	Euronext Dublin	20220615544769
59	34.48	EUR	09:46:40	Euronext Dublin	20220615545025
76	34.485	EUR	09:46:58	Euronext Dublin	20220615546817
44	34.48	EUR	09:47:16	Euronext Dublin	20220615548353
63	34.48	EUR	09:47:30	Euronext Dublin	20220615549377
63	34.475	EUR	09:47:41	Euronext Dublin	20220615551425
170	34.46	EUR	09:48:35	Euronext Dublin	20220615552705
174	34.435	EUR	09:49:38	Euronext Dublin	20220615554753
42	34.435	EUR	09:49:38	Euronext Dublin	20220615555009
108	34.425	EUR	09:49:38	Euronext Dublin	20220615556033
123	34.44	EUR	09:50:02	Euronext Dublin	20220615557825
62	34.44	EUR	09:50:02	Euronext Dublin	20220615558337
69	34.45	EUR	09:51:00	Euronext Dublin	20220615562433
42	34.45	EUR	09:51:00	Euronext Dublin	20220615562689
133	34.44	EUR	09:51:09	Euronext Dublin	20220615563969
110	34.425	EUR	09:51:30	Euronext Dublin	20220615564481
50	34.425	EUR	09:52:52	Euronext Dublin	20220615566785
50	34.425	EUR	09:52:52	Euronext Dublin	20220615567041
2	34.425	EUR	09:52:53	Euronext Dublin	20220615567297
290	34.425	EUR	09:52:53	Euronext Dublin	20220615567553
62	34.42	EUR	09:53:33	Euronext Dublin	20220615568065
76	34.415	EUR	09:53:38	Euronext Dublin	20220615569089
96	34.415	EUR	09:54:12	Euronext Dublin	20220615569857
73	34.41	EUR	09:54:23	Euronext Dublin	20220615570625
59	34.405	EUR	09:54:31	Euronext Dublin	20220615571137
59	34.4	EUR	09:54:47	Euronext Dublin	20220615571649
59	34.39	EUR	09:55:04	Euronext Dublin	20220615573697
224	34.42	EUR	09:56:43	Euronext Dublin	20220615574977
160	34.415	EUR	09:56:45	Euronext Dublin	20220615575745
58	34.41	EUR	09:56:59	Euronext Dublin	20220615576257
53	34.405	EUR	09:57:32	Euronext Dublin	20220615576769
112	34.43	EUR	09:58:07	Euronext Dublin	20220615577537
140	34.425	EUR	09:58:13	Euronext Dublin	20220615578049
97	34.425	EUR	09:58:50	Euronext Dublin	20220615581377
119	34.415	EUR	09:59:18	Euronext Dublin	20220615581889
58	34.41	EUR	09:59:18	Euronext Dublin	20220615582657
143	34.4	EUR	10:00:10	Euronext Dublin	20220615583425
64	34.4	EUR	10:00:10	Euronext Dublin	20220615584193
60	34.38	EUR	10:00:23	Euronext Dublin	20220615588545
59	34.37	EUR	10:00:36	Euronext Dublin	20220615593665
59	34.37	EUR	10:00:52	Euronext Dublin	20220615600577
151	34.4	EUR	10:01:31	Euronext Dublin	20220615603137
122	34.38	EUR	10:01:51	Euronext Dublin	20220615604417
60	34.36	EUR	10:02:03	Euronext Dublin	20220615605697
259	34.34	EUR	10:03:41	Euronext Dublin	20220615608001
117	34.345	EUR	10:04:11	Euronext Dublin	20220615609537
149	34.34	EUR	10:04:14	Euronext Dublin	20220615610049
59	34.335	EUR	10:04:16	Euronext Dublin	20220615610561
59	34.335	EUR	10:04:28	Euronext Dublin	20220615611329
91	34.32	EUR	10:05:36	Euronext Dublin	20220615611841
159	34.315	EUR	10:05:43	Euronext Dublin	20220615612609
119	34.305	EUR	10:05:43	Euronext Dublin	20220615614401
61	34.3	EUR	10:05:59	Euronext Dublin	20220615615681
46	34.305	EUR	10:06:30	Euronext Dublin	20220615618753
102	34.3	EUR	10:06:31	Euronext Dublin	20220615619265
61	34.295	EUR	10:06:43	Euronext Dublin	20220615621057
60	34.285	EUR	10:06:58	Euronext Dublin	20220615623361
61	34.285	EUR	10:07:09	Euronext Dublin	20220615624129
10	34.285	EUR	10:07:27	Euronext Dublin	20220615627201
59	34.285	EUR	10:07:27	Euronext Dublin	20220615627457
89	34.285	EUR	10:07:46	Euronext Dublin	20220615628993
121	34.29	EUR	10:08:15	Euronext Dublin	20220615632577
69	34.28	EUR	10:08:31	Euronext Dublin	20220615633601
112	34.28	EUR	10:08:59	Euronext Dublin	20220615635905
32	34.28	EUR	10:09:17	Euronext Dublin	20220615637441
66	34.28	EUR	10:09:17	Euronext Dublin	20220615637697
46	34.245	EUR	10:09:17	Euronext Dublin	20220615640001
61	34.29	EUR	10:09:32	Euronext Dublin	20220615645377
8	34.29	EUR	10:10:21	Euronext Dublin	20220615647425
219	34.29	EUR	10:10:21	Euronext Dublin	20220615647681
51	34.275	EUR	10:10:44	Euronext Dublin	20220615649217
72	34.28	EUR	10:10:46	Euronext Dublin	20220615650753
6	34.28	EUR	10:11:30	Euronext Dublin	20220615652033
159	34.28	EUR	10:11:30	Euronext Dublin	20220615652289
66	34.28	EUR	10:11:30	Euronext Dublin	20220615652545
108	34.255	EUR	10:12:13	Euronext Dublin	20220615653569
89	34.245	EUR	10:12:51	Euronext Dublin	20220615654337
25	34.245	EUR	10:13:23	Euronext Dublin	20220615655361
173	34.245	EUR	10:13:53	Euronext Dublin	20220615656641
145	34.245	EUR	10:14:02	Euronext Dublin	20220615657409
192	34.265	EUR	10:15:01	Euronext Dublin	20220615659201
175	34.265	EUR	10:15:02	Euronext Dublin	20220615659969
50	34.265	EUR	10:15:02	Euronext Dublin	20220615660225
50	34.27	EUR	10:15:32	Euronext Dublin	20220615660737
34	34.27	EUR	10:15:33	Euronext Dublin	20220615660993
111	34.26	EUR	10:15:50	Euronext Dublin	20220615662273
406	34.335	EUR	10:17:52	Euronext Dublin	20220615665857
110	34.335	EUR	10:18:18	Euronext Dublin	20220615669953
122	34.33	EUR	10:18:26	Euronext Dublin	20220615670721
59	34.33	EUR	10:18:26	Euronext Dublin	20220615671489
59	34.32	EUR	10:18:36	Euronext Dublin	20220615674817
9	34.305	EUR	10:19:00	Euronext Dublin	20220615677121
97	34.3	EUR	10:19:21	Euronext Dublin	20220615677633
70	34.295	EUR	10:19:23	Euronext Dublin	20220615678145
70	34.285	EUR	10:19:37	Euronext Dublin	20220615678913
50	34.3	EUR	10:20:05	Euronext Dublin	20220615680193
50	34.3	EUR	10:20:06	Euronext Dublin	20220615680449
124	34.3	EUR	10:20:06	Euronext Dublin	20220615680705
112	34.295	EUR	10:20:25	Euronext Dublin	20220615681729
61	34.295	EUR	10:20:25	Euronext Dublin	20220615681985
50	34.3	EUR	10:20:44	Euronext Dublin	20220615683521
1	34.3	EUR	10:20:44	Euronext Dublin	20220615683777
49	34.3	EUR	10:20:45	Euronext Dublin	20220615684033
116	34.3	EUR	10:20:45	Euronext Dublin	20220615684289
69	34.3	EUR	10:20:51	Euronext Dublin	20220615684545
62	34.315	EUR	10:21:45	Euronext Dublin	20220615685313
114	34.325	EUR	10:22:00	Euronext Dublin	20220615686849
103	34.29	EUR	10:22:36	Euronext Dublin	20220615688385
66	34.285	EUR	10:22:40	Euronext Dublin	20220615688897
171	34.29	EUR	10:23:16	Euronext Dublin	20220615691457
9	34.285	EUR	10:23:37	Euronext Dublin	20220615692481
53	34.285	EUR	10:23:37	Euronext Dublin	20220615692737
28	34.29	EUR	10:24:50	Euronext Dublin	20220615695809
35	34.315	EUR	10:25:51	Euronext Dublin	20220615698369
306	34.315	EUR	10:25:51	Euronext Dublin	20220615698625
195	34.315	EUR	10:25:51	Euronext Dublin	20220615698881
79	34.315	EUR	10:25:51	Euronext Dublin	20220615699137
120	34.335	EUR	10:27:38	Euronext Dublin	20220615700673
59	34.365	EUR	10:28:29	Euronext Dublin	20220615702721
242	34.37	EUR	10:28:39	Euronext Dublin	20220615703489
216	34.38	EUR	10:30:02	Euronext Dublin	20220615708097
255	34.41	EUR	10:31:12	Euronext Dublin	20220615709377
207	34.455	EUR	10:33:00	Euronext Dublin	20220615715777
164	34.445	EUR	10:33:00	Euronext Dublin	20220615717057
20	34.485	EUR	10:34:44	Euronext Dublin	20220615717825
22	34.485	EUR	10:34:44	Euronext Dublin	20220615718337
173	34.47	EUR	10:34:45	Euronext Dublin	20220615718593
39	34.485	EUR	10:36:08	Euronext Dublin	20220615720641
24	34.5	EUR	10:36:46	Euronext Dublin	20220615721665
67	34.5	EUR	10:36:57	Euronext Dublin	20220615722945
173	34.495	EUR	10:36:57	Euronext Dublin	20220615724993
212	34.49	EUR	10:36:59	Euronext Dublin	20220615726273
26	34.485	EUR	10:37:26	Euronext Dublin	20220615727297
211	34.48	EUR	10:37:41	Euronext Dublin	20220615728577
118	34.47	EUR	10:37:47	Euronext Dublin	20220615729089
63	34.465	EUR	10:38:54	Euronext Dublin	20220615730881
82	34.465	EUR	10:38:54	Euronext Dublin	20220615731137
141	34.46	EUR	10:38:58	Euronext Dublin	20220615731649
111	34.465	EUR	10:39:27	Euronext Dublin	20220615733697
59	34.465	EUR	10:39:52	Euronext Dublin	20220615734721
236	34.515	EUR	10:42:00	Euronext Dublin	20220615738305
96	34.515	EUR	10:42:06	Euronext Dublin	20220615739329
48	34.53	EUR	10:42:25	Euronext Dublin	20220615740353
178	34.57	EUR	10:43:04	Euronext Dublin	20220615743425
116	34.565	EUR	10:43:21	Euronext Dublin	20220615744449
84	34.565	EUR	10:43:21	Euronext Dublin	20220615744961
100	34.63	EUR	10:43:46	Euronext Dublin	20220615746241
43	34.66	EUR	10:43:57	Euronext Dublin	20220615756481
57	34.565	EUR	10:44:20	Euronext Dublin	20220615762881
60	34.555	EUR	10:44:42	Euronext Dublin	20220615763649
175	34.56	EUR	10:44:42	Euronext Dublin	20220615763905
133	34.56	EUR	10:44:42	Euronext Dublin	20220615764161
89	34.585	EUR	10:46:50	Euronext Dublin	20220615768001
72	34.585	EUR	10:46:54	Euronext Dublin	20220615768513
105	34.555	EUR	10:47:47	Euronext Dublin	20220615771329
90	34.56	EUR	10:47:57	Euronext Dublin	20220615772353
57	34.555	EUR	10:48:07	Euronext Dublin	20220615772865
17	34.565	EUR	10:48:46	Euronext Dublin	20220615773633
5	34.565	EUR	10:48:46	Euronext Dublin	20220615773889
28	34.565	EUR	10:48:46	Euronext Dublin	20220615774145
83	34.56	EUR	10:48:46	Euronext Dublin	20220615774913
111	34.575	EUR	10:49:24	Euronext Dublin	20220615776705
58	34.585	EUR	10:50:33	Euronext Dublin	20220615777473
51	34.585	EUR	10:51:02	Euronext Dublin	20220615777985
45	34.59	EUR	10:51:24	Euronext Dublin	20220615779009
174	34.59	EUR	10:52:01	Euronext Dublin	20220615780545
54	34.585	EUR	10:52:08	Euronext Dublin	20220615781313
40	34.58	EUR	10:52:08	Euronext Dublin	20220615782081
41	34.58	EUR	10:52:08	Euronext Dublin	20220615782337
73	34.58	EUR	10:52:17	Euronext Dublin	20220615782849
59	34.57	EUR	10:52:28	Euronext Dublin	20220615783361
39	34.555	EUR	10:52:35	Euronext Dublin	20220615784129
19	34.555	EUR	10:52:35	Euronext Dublin	20220615784385
60	34.555	EUR	10:52:46	Euronext Dublin	20220615785665
152	34.555	EUR	10:53:31	Euronext Dublin	20220615786689
171	34.55	EUR	10:53:39	Euronext Dublin	20220615787457
111	34.55	EUR	10:54:06	Euronext Dublin	20220615788737
110	34.545	EUR	10:54:06	Euronext Dublin	20220615790529
150	34.535	EUR	10:54:25	Euronext Dublin	20220615791809
69	34.53	EUR	10:54:25	Euronext Dublin	20220615792321
62	34.53	EUR	10:54:33	Euronext Dublin	20220615792833
58	34.53	EUR	10:54:44	Euronext Dublin	20220615793601
180	34.535	EUR	10:55:43	Euronext Dublin	20220615794369
64	34.535	EUR	10:55:47	Euronext Dublin	20220615795649
194	34.53	EUR	10:55:55	Euronext Dublin	20220615796929
106	34.525	EUR	10:55:56	Euronext Dublin	20220615797441
57	34.52	EUR	10:55:57	Euronext Dublin	20220615797953
172	34.53	EUR	10:56:33	Euronext Dublin	20220615798721
90	34.53	EUR	10:56:42	Euronext Dublin	20220615799489
111	34.535	EUR	10:57:08	Euronext Dublin	20220615800769
133	34.535	EUR	10:57:08	Euronext Dublin	20220615801025
120	34.535	EUR	10:57:31	Euronext Dublin	20220615801537
19	34.545	EUR	10:58:06	Euronext Dublin	20220615802305
31	34.545	EUR	10:58:06	Euronext Dublin	20220615802561
69	34.545	EUR	10:58:06	Euronext Dublin	20220615802817
77	34.545	EUR	10:58:06	Euronext Dublin	20220615803073
49	34.545	EUR	10:58:24	Euronext Dublin	20220615803329
54	34.54	EUR	10:58:56	Euronext Dublin	20220615804097
237	34.56	EUR	10:59:35	Euronext Dublin	20220615805633
141	34.57	EUR	11:00:04	Euronext Dublin	20220615806401
160	34.57	EUR	11:00:04	Euronext Dublin	20220615807681
31	34.57	EUR	11:00:04	Euronext Dublin	20220615807937
204	34.55	EUR	11:00:42	Euronext Dublin	20220615808193
302	34.54	EUR	11:02:03	Euronext Dublin	20220615810753
166	34.535	EUR	11:02:04	Euronext Dublin	20220615812289
87	34.52	EUR	11:03:12	Euronext Dublin	20220615814081
176	34.51	EUR	11:03:45	Euronext Dublin	20220615815361
115	34.5	EUR	11:03:53	Euronext Dublin	20220615816129
66	34.505	EUR	11:04:57	Euronext Dublin	20220615817409
170	34.5	EUR	11:05:08	Euronext Dublin	20220615817921
154	34.495	EUR	11:05:31	Euronext Dublin	20220615819201
91	34.49	EUR	11:05:43	Euronext Dublin	20220615819969
102	34.485	EUR	11:06:16	Euronext Dublin	20220615820737
44	34.44	EUR	11:07:16	Euronext Dublin	20220615823809
101	34.44	EUR	11:07:16	Euronext Dublin	20220615824065
60	34.435	EUR	11:07:22	Euronext Dublin	20220615826369
110	34.47	EUR	11:08:23	Euronext Dublin	20220615827905
60	34.47	EUR	11:08:24	Euronext Dublin	20220615828161
95	34.465	EUR	11:09:13	Euronext Dublin	20220615828929
59	34.46	EUR	11:09:39	Euronext Dublin	20220615829441
157	34.49	EUR	11:10:14	Euronext Dublin	20220615831233
72	34.48	EUR	11:11:22	Euronext Dublin	20220615833025
283	34.51	EUR	11:12:20	Euronext Dublin	20220615835073
78	34.515	EUR	11:13:38	Euronext Dublin	20220615835585
86	34.515	EUR	11:13:38	Euronext Dublin	20220615835841
76	34.51	EUR	11:13:47	Euronext Dublin	20220615836865
98	34.545	EUR	11:15:22	Euronext Dublin	20220615837377
75	34.54	EUR	11:15:24	Euronext Dublin	20220615838145
123	34.535	EUR	11:15:37	Euronext Dublin	20220615839169
96	34.525	EUR	11:16:01	Euronext Dublin	20220615839681
69	34.525	EUR	11:16:01	Euronext Dublin	20220615840193
178	34.53	EUR	11:17:10	Euronext Dublin	20220615841217
3	34.515	EUR	11:17:41	Euronext Dublin	20220615841985
20	34.53	EUR	11:18:03	Euronext Dublin	20220615842753
134	34.53	EUR	11:18:47	Euronext Dublin	20220615844033
66	34.53	EUR	11:18:49	Euronext Dublin	20220615844545
124	34.53	EUR	11:18:49	Euronext Dublin	20220615844801
13	34.525	EUR	11:19:22	Euronext Dublin	20220615847617
210	34.525	EUR	11:20:01	Euronext Dublin	20220615849153
106	34.51	EUR	11:20:01	Euronext Dublin	20220615850177
124	34.52	EUR	11:20:41	Euronext Dublin	20220615851713
64	34.52	EUR	11:20:41	Euronext Dublin	20220615851969
64	34.53	EUR	11:22:17	Euronext Dublin	20220615855041
99	34.525	EUR	11:22:21	Euronext Dublin	20220615856065
50	34.515	EUR	11:23:04	Euronext Dublin	20220615858113
187	34.515	EUR	11:23:04	Euronext Dublin	20220615858369
246	34.51	EUR	11:23:04	Euronext Dublin	20220615858881
90	34.505	EUR	11:23:34	Euronext Dublin	20220615860929
30	34.5	EUR	11:23:40	Euronext Dublin	20220615861697
29	34.5	EUR	11:24:16	Euronext Dublin	20220615862977
150	34.495	EUR	11:24:19	Euronext Dublin	20220615863489
130	34.48	EUR	11:25:14	Euronext Dublin	20220615864513
228	34.48	EUR	11:25:31	Euronext Dublin	20220615866049
59	34.47	EUR	11:25:44	Euronext Dublin	20220615866561
123	34.47	EUR	11:26:08	Euronext Dublin	20220615868353
108	34.45	EUR	11:26:32	Euronext Dublin	20220615869121
393	34.485	EUR	11:28:12	Euronext Dublin	20220615870913
98	34.48	EUR	11:28:12	Euronext Dublin	20220615871681
59	34.47	EUR	11:28:22	Euronext Dublin	20220615872705
98	34.46	EUR	11:28:57	Euronext Dublin	20220615875521
74	34.47	EUR	11:28:57	Euronext Dublin	20220615876033
188	34.485	EUR	11:29:46	Euronext Dublin	20220615878337
39	34.49	EUR	11:30:11	Euronext Dublin	20220615879617
111	34.49	EUR	11:30:11	Euronext Dublin	20220615879873
106	34.49	EUR	11:30:40	Euronext Dublin	20220615881409
101	34.495	EUR	11:31:16	Euronext Dublin	20220615883457
74	34.495	EUR	11:31:17	Euronext Dublin	20220615883713
50	34.495	EUR	11:31:17	Euronext Dublin	20220615883969
50	34.495	EUR	11:31:18	Euronext Dublin	20220615884225
160	34.495	EUR	11:31:18	Euronext Dublin	20220615884481
185	34.495	EUR	11:31:18	Euronext Dublin	20220615884737
76	34.5	EUR	11:32:14	Euronext Dublin	20220615886017
1	34.5	EUR	11:32:15	Euronext Dublin	20220615886273
59	34.485	EUR	11:33:20	Euronext Dublin	20220615890881
401	34.47	EUR	11:34:46	Euronext Dublin	20220615891649
125	34.465	EUR	11:34:47	Euronext Dublin	20220615892929
119	34.455	EUR	11:35:15	Euronext Dublin	20220615894465
214	34.465	EUR	11:36:24	Euronext Dublin	20220615895233
144	34.47	EUR	11:37:08	Euronext Dublin	20220615897281
98	34.465	EUR	11:37:08	Euronext Dublin	20220615898049
95	34.465	EUR	11:38:23	Euronext Dublin	20220615898561
75	34.48	EUR	11:38:55	Euronext Dublin	20220615900609
383	34.51	EUR	11:39:22	Euronext Dublin	20220615901889
59	34.51	EUR	11:39:36	Euronext Dublin	20220615904449
160	34.53	EUR	11:40:33	Euronext Dublin	20220615906753
77	34.545	EUR	11:41:18	Euronext Dublin	20220615909569
84	34.545	EUR	11:41:18	Euronext Dublin	20220615909825
117	34.54	EUR	11:41:19	Euronext Dublin	20220615910593
175	34.525	EUR	11:43:01	Euronext Dublin	20220615911617
91	34.52	EUR	11:43:01	Euronext Dublin	20220615912641
57	34.515	EUR	11:43:25	Euronext Dublin	20220615913665
108	34.515	EUR	11:44:06	Euronext Dublin	20220615914177
104	34.525	EUR	11:44:59	Euronext Dublin	20220615915457
91	34.52	EUR	11:45:29	Euronext Dublin	20220615917249
192	34.53	EUR	11:47:13	Euronext Dublin	20220615918017
236	34.52	EUR	11:47:57	Euronext Dublin	20220615919297
205	34.55	EUR	11:49:22	Euronext Dublin	20220615921089
352	34.545	EUR	11:49:51	Euronext Dublin	20220615921601
73	34.545	EUR	11:49:52	Euronext Dublin	20220615922113
176	34.54	EUR	11:50:49	Euronext Dublin	20220615925697
135	34.53	EUR	11:52:40	Euronext Dublin	20220615926977
41	34.525	EUR	11:54:19	Euronext Dublin	20220615928001
159	34.52	EUR	11:54:26	Euronext Dublin	20220615928513
1	34.545	EUR	11:56:13	Euronext Dublin	20220615931329
310	34.54	EUR	11:56:17	Euronext Dublin	20220615932097
231	34.54	EUR	11:56:17	Euronext Dublin	20220615932353
24	34.54	EUR	11:56:30	Euronext Dublin	20220615933377
125	34.535	EUR	11:56:42	Euronext Dublin	20220615934145
498	34.535	EUR	11:56:47	Euronext Dublin	20220615934401
94	34.545	EUR	11:57:18	Euronext Dublin	20220615936705
60	34.54	EUR	11:57:30	Euronext Dublin	20220615937217
77	34.54	EUR	11:57:57	Euronext Dublin	20220615937729
86	34.535	EUR	11:58:08	Euronext Dublin	20220615938753
111	34.525	EUR	11:58:25	Euronext Dublin	20220615939521
107	34.525	EUR	11:59:12	Euronext Dublin	20220615941057
108	34.525	EUR	11:59:12	Euronext Dublin	20220615941313
207	34.54	EUR	12:00:09	Euronext Dublin	20220615944129
104	34.525	EUR	12:00:41	Euronext Dublin	20220615944641
57	34.52	EUR	12:00:53	Euronext Dublin	20220615946177
108	34.52	EUR	12:01:27	Euronext Dublin	20220615948481
108	34.515	EUR	12:02:00	Euronext Dublin	20220615949249
57	34.515	EUR	12:02:17	Euronext Dublin	20220615949761
108	34.505	EUR	12:02:55	Euronext Dublin	20220615953345
121	34.505	EUR	12:03:48	Euronext Dublin	20220615954113
60	34.5	EUR	12:03:52	Euronext Dublin	20220615954625
108	34.505	EUR	12:04:32	Euronext Dublin	20220615955393
57	34.5	EUR	12:04:42	Euronext Dublin	20220615956673
52	34.465	EUR	12:05:04	Euronext Dublin	20220615963073
57	34.485	EUR	12:05:11	Euronext Dublin	20220615966145
38	34.49	EUR	12:05:49	Euronext Dublin	20220615971521
110	34.49	EUR	12:05:49	Euronext Dublin	20220615972289
115	34.5	EUR	12:06:16	Euronext Dublin	20220615973569
108	34.505	EUR	12:06:43	Euronext Dublin	20220615975105
46	34.51	EUR	12:07:45	Euronext Dublin	20220615977921
134	34.51	EUR	12:07:45	Euronext Dublin	20220615978177
67	34.505	EUR	12:07:46	Euronext Dublin	20220615979969
82	34.51	EUR	12:08:07	Euronext Dublin	20220615982017
111	34.52	EUR	12:08:41	Euronext Dublin	20220615984577
64	34.54	EUR	12:09:55	Euronext Dublin	20220615986369
116	34.54	EUR	12:10:07	Euronext Dublin	20220615986881
191	34.54	EUR	12:10:31	Euronext Dublin	20220615988161
101	34.565	EUR	12:11:54	Euronext Dublin	20220615989185
20	34.565	EUR	12:11:54	Euronext Dublin	20220615989441
379	34.59	EUR	12:12:11	Euronext Dublin	20220615990721
114	34.605	EUR	12:14:33	Euronext Dublin	20220615995585
140	34.645	EUR	12:16:11	Euronext Dublin	20220615996865
178	34.66	EUR	12:18:17	Euronext Dublin	20220615998913
10	34.66	EUR	12:18:19	Euronext Dublin	20220615999937
48	34.66	EUR	12:18:20	Euronext Dublin	202206151000705
121	34.66	EUR	12:18:20	Euronext Dublin	202206151000961
137	34.655	EUR	12:18:20	Euronext Dublin	202206151002497
74	34.655	EUR	12:18:21	Euronext Dublin	202206151003009
57	34.655	EUR	12:19:16	Euronext Dublin	202206151003521
67	34.65	EUR	12:19:28	Euronext Dublin	202206151004289
100	34.655	EUR	12:20:22	Euronext Dublin	202206151005825
133	34.65	EUR	12:20:31	Euronext Dublin	202206151007361
16	34.65	EUR	12:20:31	Euronext Dublin	202206151007617
173	34.65	EUR	12:20:41	Euronext Dublin	202206151008129
6	34.65	EUR	12:21:20	Euronext Dublin	202206151009153
125	34.65	EUR	12:21:21	Euronext Dublin	202206151009665
321	34.68	EUR	12:22:33	Euronext Dublin	202206151010433
261	34.695	EUR	12:23:04	Euronext Dublin	202206151012225
35	34.69	EUR	12:24:03	Euronext Dublin	202206151016065
163	34.72	EUR	12:24:51	Euronext Dublin	202206151016833
16	34.72	EUR	12:25:01	Euronext Dublin	202206151017345
83	34.72	EUR	12:25:10	Euronext Dublin	202206151018369
7	34.72	EUR	12:25:16	Euronext Dublin	202206151019137
148	34.72	EUR	12:25:53	Euronext Dublin	202206151020673
219	34.73	EUR	12:26:43	Euronext Dublin	202206151022209
167	34.72	EUR	12:26:50	Euronext Dublin	202206151022721
427	34.725	EUR	12:28:00	Euronext Dublin	202206151025537
52	34.715	EUR	12:28:09	Euronext Dublin	202206151026049
393	34.72	EUR	12:29:21	Euronext Dublin	202206151027585
67	34.715	EUR	12:29:30	Euronext Dublin	202206151028097
215	34.71	EUR	12:30:04	Euronext Dublin	202206151031937
62	34.695	EUR	12:30:14	Euronext Dublin	202206151032449
46	34.705	EUR	12:30:45	Euronext Dublin	202206151036801
38	34.705	EUR	12:30:45	Euronext Dublin	202206151037057
76	34.7	EUR	12:31:21	Euronext Dublin	202206151037825
245	34.725	EUR	12:31:58	Euronext Dublin	202206151041665
243	34.73	EUR	12:33:23	Euronext Dublin	202206151044737
115	34.725	EUR	12:33:23	Euronext Dublin	202206151045505
216	34.75	EUR	12:35:49	Euronext Dublin	202206151050113
245	34.745	EUR	12:36:19	Euronext Dublin	202206151051393
7	34.76	EUR	12:38:13	Euronext Dublin	202206151053953
189	34.76	EUR	12:38:13	Euronext Dublin	202206151054209
179	34.755	EUR	12:38:15	Euronext Dublin	202206151054721
57	34.745	EUR	12:38:21	Euronext Dublin	202206151056257
114	34.725	EUR	12:39:17	Euronext Dublin	202206151057793
155	34.725	EUR	12:40:06	Euronext Dublin	202206151062913
147	34.735	EUR	12:41:52	Euronext Dublin	202206151064705
108	34.745	EUR	12:42:52	Euronext Dublin	202206151066497
93	34.745	EUR	12:43:01	Euronext Dublin	202206151067009
58	34.735	EUR	12:44:14	Euronext Dublin	202206151069313
96	34.735	EUR	12:44:14	Euronext Dublin	202206151070081
68	34.735	EUR	12:44:14	Euronext Dublin	202206151070337
58	34.75	EUR	12:44:48	Euronext Dublin	202206151072385
59	34.745	EUR	12:45:08	Euronext Dublin	202206151075457
113	34.735	EUR	12:46:05	Euronext Dublin	202206151077761
58	34.735	EUR	12:46:28	Euronext Dublin	202206151078785
102	34.75	EUR	12:47:10	Euronext Dublin	202206151081601
110	34.745	EUR	12:47:54	Euronext Dublin	202206151083393
102	34.72	EUR	12:48:56	Euronext Dublin	202206151085185
58	34.715	EUR	12:49:21	Euronext Dublin	202206151086721
90	34.715	EUR	12:49:48	Euronext Dublin	202206151087233
169	34.77	EUR	12:51:06	Euronext Dublin	202206151092353
12	34.78	EUR	12:51:08	Euronext Dublin	202206151102337
57	34.7	EUR	12:51:38	Euronext Dublin	202206151117441
138	34.765	EUR	12:53:53	Euronext Dublin	202206151122561
110	34.76	EUR	12:53:58	Euronext Dublin	202206151123329
98	34.765	EUR	12:54:48	Euronext Dublin	202206151125121
83	34.775	EUR	12:55:39	Euronext Dublin	202206151126145
76	34.755	EUR	12:56:02	Euronext Dublin	202206151128193
30	34.76	EUR	12:56:41	Euronext Dublin	202206151128961
111	34.755	EUR	12:56:53	Euronext Dublin	202206151129729
175	34.765	EUR	12:59:19	Euronext Dublin	202206151131777
83	34.765	EUR	12:59:19	Euronext Dublin	202206151132033
231	34.765	EUR	13:00:04	Euronext Dublin	202206151134849
58	34.75	EUR	13:00:21	Euronext Dublin	202206151135617
58	34.73	EUR	13:00:38	Euronext Dublin	202206151139969
58	34.705	EUR	13:00:48	Euronext Dublin	202206151141249
62	34.705	EUR	13:01:33	Euronext Dublin	202206151143041
103	34.71	EUR	13:01:38	Euronext Dublin	202206151145089
103	34.72	EUR	13:02:41	Euronext Dublin	202206151146625
64	34.72	EUR	13:02:42	Euronext Dublin	202206151147393
59	34.72	EUR	13:02:42	Euronext Dublin	202206151147649
58	34.68	EUR	13:03:00	Euronext Dublin	202206151152769
175	34.695	EUR	13:03:50	Euronext Dublin	202206151156353
89	34.73	EUR	13:05:22	Euronext Dublin	202206151159169
181	34.73	EUR	13:05:22	Euronext Dublin	202206151159425
57	34.725	EUR	13:05:39	Euronext Dublin	202206151160449
5	34.72	EUR	13:05:53	Euronext Dublin	202206151160705
3	34.72	EUR	13:05:53	Euronext Dublin	202206151160961
2	34.72	EUR	13:05:53	Euronext Dublin	202206151161217
3	34.72	EUR	13:05:53	Euronext Dublin	202206151161473
175	34.735	EUR	13:06:46	Euronext Dublin	202206151164289
57	34.735	EUR	13:06:55	Euronext Dublin	202206151166081
57	34.72	EUR	13:07:27	Euronext Dublin	202206151167873
73	34.71	EUR	13:09:15	Euronext Dublin	202206151171457
107	34.705	EUR	13:09:18	Euronext Dublin	202206151171969
243	34.72	EUR	13:10:39	Euronext Dublin	202206151174017
98	34.71	EUR	13:10:39	Euronext Dublin	202206151174529
83	34.7	EUR	13:10:41	Euronext Dublin	202206151174785
57	34.805	EUR	13:11:04	Euronext Dublin	202206151181185
175	34.81	EUR	13:11:05	Euronext Dublin	202206151181697
6	34.81	EUR	13:11:05	Euronext Dublin	202206151181953
91	34.81	EUR	13:11:06	Euronext Dublin	202206151182209
136	34.575	EUR	13:13:18	Euronext Dublin	202206151230593
1	34.555	EUR	13:13:41	Euronext Dublin	202206151233921
34	34.565	EUR	13:14:16	Euronext Dublin	202206151234689
25	34.565	EUR	13:14:16	Euronext Dublin	202206151234945
16	34.555	EUR	13:14:30	Euronext Dublin	202206151236481
41	34.555	EUR	13:14:30	Euronext Dublin	202206151236737
25	34.59	EUR	13:15:29	Euronext Dublin	202206151238273
125	34.59	EUR	13:15:29	Euronext Dublin	202206151238529
34	34.59	EUR	13:15:29	Euronext Dublin	202206151238785
116	34.59	EUR	13:15:29	Euronext Dublin	202206151239041
122	34.58	EUR	13:15:49	Euronext Dublin	202206151241089
57	34.575	EUR	13:16:04	Euronext Dublin	202206151242113
153	34.565	EUR	13:16:32	Euronext Dublin	202206151243905
134	34.595	EUR	13:17:29	Euronext Dublin	202206151245185
115	34.62	EUR	13:17:41	Euronext Dublin	202206151248257
82	34.63	EUR	13:18:55	Euronext Dublin	202206151250305
3	34.625	EUR	13:18:56	Euronext Dublin	202206151251585
184	34.625	EUR	13:19:03	Euronext Dublin	202206151253377
362	34.61	EUR	13:19:08	Euronext Dublin	202206151253633
134	34.61	EUR	13:19:08	Euronext Dublin	202206151254145
27	34.61	EUR	13:19:08	Euronext Dublin	202206151254401
76	34.595	EUR	13:19:20	Euronext Dublin	202206151254913
57	34.59	EUR	13:19:31	Euronext Dublin	202206151255425
152	34.625	EUR	13:20:48	Euronext Dublin	202206151258241
86	34.625	EUR	13:20:48	Euronext Dublin	202206151258753
114	34.61	EUR	13:20:57	Euronext Dublin	202206151259265
147	34.61	EUR	13:21:34	Euronext Dublin	202206151260033
1	34.605	EUR	13:24:35	Euronext Dublin	202206151262337
218	34.615	EUR	13:25:02	Euronext Dublin	202206151262849
200	34.62	EUR	13:25:29	Euronext Dublin	202206151263617
12	34.605	EUR	13:26:08	Euronext Dublin	202206151264641
239	34.605	EUR	13:26:08	Euronext Dublin	202206151264897
159	34.605	EUR	13:26:08	Euronext Dublin	202206151265153
188	34.6	EUR	13:27:24	Euronext Dublin	202206151266689
56	34.58	EUR	13:27:37	Euronext Dublin	202206151267201
115	34.58	EUR	13:28:27	Euronext Dublin	202206151267457
58	34.58	EUR	13:29:00	Euronext Dublin	202206151270529
90	34.58	EUR	13:29:34	Euronext Dublin	202206151271297
32	34.58	EUR	13:29:58	Euronext Dublin	202206151273089
120	34.69	EUR	13:30:16	Euronext Dublin	202206151281281
5	34.635	EUR	13:30:17	Euronext Dublin	202206151284097
11	34.59	EUR	13:30:31	Euronext Dublin	202206151288961
49	34.59	EUR	13:30:31	Euronext Dublin	202206151289217
59	34.555	EUR	13:30:44	Euronext Dublin	202206151289729
128	34.62	EUR	13:31:38	Euronext Dublin	202206151293313
102	34.615	EUR	13:31:59	Euronext Dublin	202206151294337
88	34.59	EUR	13:32:04	Euronext Dublin	202206151294849
59	34.585	EUR	13:32:06	Euronext Dublin	202206151295361
60	34.545	EUR	13:32:26	Euronext Dublin	202206151296897
87	34.55	EUR	13:32:40	Euronext Dublin	202206151297665
174	34.615	EUR	13:34:02	Euronext Dublin	202206151300737
181	34.605	EUR	13:34:20	Euronext Dublin	202206151301761
122	34.63	EUR	13:35:23	Euronext Dublin	202206151303041
65	34.66	EUR	13:36:22	Euronext Dublin	202206151303809
1	34.66	EUR	13:36:32	Euronext Dublin	202206151304833
84	34.655	EUR	13:36:43	Euronext Dublin	202206151305601
123	34.65	EUR	13:36:48	Euronext Dublin	202206151306369
52	34.665	EUR	13:37:08	Euronext Dublin	202206151309953
50	34.665	EUR	13:37:08	Euronext Dublin	202206151310209
132	34.665	EUR	13:37:08	Euronext Dublin	202206151310721
164	34.645	EUR	13:37:19	Euronext Dublin	202206151310977
151	34.645	EUR	13:37:59	Euronext Dublin	202206151312513
86	34.64	EUR	13:38:04	Euronext Dublin	202206151313025
163	34.64	EUR	13:38:54	Euronext Dublin	202206151315073
100	34.64	EUR	13:40:04	Euronext Dublin	202206151315841
76	34.64	EUR	13:40:04	Euronext Dublin	202206151316609
95	34.64	EUR	13:40:04	Euronext Dublin	202206151316865
249	34.655	EUR	13:41:10	Euronext Dublin	202206151318913
9	34.64	EUR	13:41:17	Euronext Dublin	202206151319937
154	34.665	EUR	13:42:49	Euronext Dublin	202206151323521
217	34.66	EUR	13:42:50	Euronext Dublin	202206151324289
196	34.675	EUR	13:43:40	Euronext Dublin	202206151325569
83	34.695	EUR	13:44:08	Euronext Dublin	202206151326593
278	34.705	EUR	13:45:32	Euronext Dublin	202206151328129
57	34.705	EUR	13:45:41	Euronext Dublin	202206151328641
77	34.695	EUR	13:46:19	Euronext Dublin	202206151330177
78	34.705	EUR	13:47:39	Euronext Dublin	202206151332481
114	34.705	EUR	13:47:39	Euronext Dublin	202206151332737
108	34.7	EUR	13:48:03	Euronext Dublin	202206151334017
165	34.69	EUR	13:48:42	Euronext Dublin	202206151335297
66	34.685	EUR	13:48:44	Euronext Dublin	202206151336577
209	34.73	EUR	13:50:20	Euronext Dublin	202206151338369
248	34.73	EUR	13:51:33	Euronext Dublin	202206151340929
129	34.72	EUR	13:51:37	Euronext Dublin	202206151341441
113	34.74	EUR	13:52:11	Euronext Dublin	202206151347073
144	34.73	EUR	13:53:11	Euronext Dublin	202206151350913
69	34.73	EUR	13:53:29	Euronext Dublin	202206151351169
36	34.73	EUR	13:53:30	Euronext Dublin	202206151351937
27	34.73	EUR	13:53:30	Euronext Dublin	202206151352193
12	34.73	EUR	13:54:25	Euronext Dublin	202206151353729
97	34.73	EUR	13:54:25	Euronext Dublin	202206151353985
70	34.73	EUR	13:54:25	Euronext Dublin	202206151354241
60	34.72	EUR	13:54:55	Euronext Dublin	202206151354753
11	34.725	EUR	13:55:13	Euronext Dublin	202206151355265
97	34.725	EUR	13:55:13	Euronext Dublin	202206151355521
93	34.735	EUR	13:55:43	Euronext Dublin	202206151357569
95	34.735	EUR	13:56:37	Euronext Dublin	202206151358849
68	34.735	EUR	13:56:37	Euronext Dublin	202206151359617
114	34.74	EUR	13:57:11	Euronext Dublin	202206151361409
83	34.75	EUR	13:57:15	Euronext Dublin	202206151363457
3	34.735	EUR	13:58:53	Euronext Dublin	202206151366785
2	34.735	EUR	13:58:53	Euronext Dublin	202206151367041
2	34.735	EUR	13:58:53	Euronext Dublin	202206151367297
2	34.735	EUR	13:58:53	Euronext Dublin	202206151367553
50	34.745	EUR	13:59:37	Euronext Dublin	202206151368321
50	34.745	EUR	13:59:37	Euronext Dublin	202206151368577
50	34.745	EUR	13:59:39	Euronext Dublin	202206151368833
50	34.745	EUR	13:59:43	Euronext Dublin	202206151369345
50	34.745	EUR	13:59:45	Euronext Dublin	202206151371649
3	34.745	EUR	13:59:46	Euronext Dublin	202206151371905
47	34.745	EUR	13:59:46	Euronext Dublin	202206151372161
50	34.745	EUR	13:59:47	Euronext Dublin	202206151372417
2	34.745	EUR	13:59:48	Euronext Dublin	202206151372673
48	34.745	EUR	13:59:48	Euronext Dublin	202206151372929
169	34.74	EUR	13:59:51	Euronext Dublin	202206151373697
96	34.775	EUR	14:00:14	Euronext Dublin	202206151376769
67	34.78	EUR	14:00:39	Euronext Dublin	202206151379073
60	34.77	EUR	14:00:50	Euronext Dublin	202206151380353
57	34.76	EUR	14:01:01	Euronext Dublin	202206151381377
9	34.745	EUR	14:01:28	Euronext Dublin	202206151383169
108	34.73	EUR	14:01:40	Euronext Dublin	202206151383681
121	34.71	EUR	14:02:53	Euronext Dublin	202206151384193
19	34.71	EUR	14:02:53	Euronext Dublin	202206151384449
25	34.7	EUR	14:02:55	Euronext Dublin	202206151385217
144	34.7	EUR	14:02:56	Euronext Dublin	202206151385729
16	34.7	EUR	14:03:36	Euronext Dublin	202206151387777
17	34.7	EUR	14:03:36	Euronext Dublin	202206151388033
93	34.7	EUR	14:03:36	Euronext Dublin	202206151388545
142	34.695	EUR	14:04:02	Euronext Dublin	202206151389569
152	34.7	EUR	14:04:45	Euronext Dublin	202206151390337
85	34.69	EUR	14:04:46	Euronext Dublin	202206151391105
118	34.69	EUR	14:05:33	Euronext Dublin	202206151392385
84	34.69	EUR	14:05:48	Euronext Dublin	202206151392641
88	34.69	EUR	14:06:02	Euronext Dublin	202206151392897
59	34.69	EUR	14:06:45	Euronext Dublin	202206151394177
102	34.69	EUR	14:06:45	Euronext Dublin	202206151394945
5	34.69	EUR	14:06:45	Euronext Dublin	202206151395201
58	34.69	EUR	14:07:39	Euronext Dublin	202206151396993
175	34.69	EUR	14:07:42	Euronext Dublin	202206151397249
50	34.69	EUR	14:08:23	Euronext Dublin	202206151400577
173	34.71	EUR	14:09:27	Euronext Dublin	202206151402369
52	34.7	EUR	14:09:41	Euronext Dublin	202206151402881
58	34.69	EUR	14:10:11	Euronext Dublin	202206151403905
41	34.71	EUR	14:11:24	Euronext Dublin	202206151405185
208	34.71	EUR	14:11:28	Euronext Dublin	202206151405441
1	34.7	EUR	14:11:52	Euronext Dublin	202206151406465
107	34.69	EUR	14:12:03	Euronext Dublin	202206151406721
122	34.685	EUR	14:12:41	Euronext Dublin	202206151409281
51	34.63	EUR	14:12:41	Euronext Dublin	202206151413633
4	34.58	EUR	14:12:42	Euronext Dublin	202206151422337
9	34.545	EUR	14:12:45	Euronext Dublin	202206151428481
3	34.655	EUR	14:13:00	Euronext Dublin	202206151441025
340	34.655	EUR	14:13:04	Euronext Dublin	202206151441281
50	34.655	EUR	14:13:04	Euronext Dublin	202206151441537
16	34.655	EUR	14:13:04	Euronext Dublin	202206151441793
47	34.66	EUR	14:13:12	Euronext Dublin	202206151443073
175	34.67	EUR	14:14:34	Euronext Dublin	202206151446913
23	34.66	EUR	14:15:55	Euronext Dublin	202206151449217
15	34.64	EUR	14:16:22	Euronext Dublin	202206151449729
67	34.64	EUR	14:16:26	Euronext Dublin	202206151450241
61	34.64	EUR	14:16:48	Euronext Dublin	202206151451009
123	34.64	EUR	14:16:54	Euronext Dublin	202206151451777
97	34.655	EUR	14:17:26	Euronext Dublin	202206151452545
50	34.655	EUR	14:17:27	Euronext Dublin	202206151452801
1	34.645	EUR	14:17:27	Euronext Dublin	202206151453313
33	34.645	EUR	14:17:28	Euronext Dublin	202206151453569
50	34.645	EUR	14:17:37	Euronext Dublin	202206151453825
67	34.635	EUR	14:17:52	Euronext Dublin	202206151454593
207	34.64	EUR	14:19:08	Euronext Dublin	202206151456385
49	34.685	EUR	14:20:16	Euronext Dublin	202206151459201
285	34.67	EUR	14:20:17	Euronext Dublin	202206151459713
175	34.665	EUR	14:20:19	Euronext Dublin	202206151459969
8	34.665	EUR	14:20:19	Euronext Dublin	202206151460225
17	34.66	EUR	14:20:23	Euronext Dublin	202206151460481
129	34.66	EUR	14:20:36	Euronext Dublin	202206151460737
149	34.64	EUR	14:21:30	Euronext Dublin	202206151463553
219	34.625	EUR	14:22:36	Euronext Dublin	202206151466369
116	34.62	EUR	14:22:40	Euronext Dublin	202206151466881
102	34.61	EUR	14:23:23	Euronext Dublin	202206151468417
235	34.61	EUR	14:24:11	Euronext Dublin	202206151471233
100	34.6	EUR	14:24:12	Euronext Dublin	202206151472001
26	34.605	EUR	14:24:45	Euronext Dublin	202206151472769
94	34.605	EUR	14:24:45	Euronext Dublin	202206151473025
188	34.585	EUR	14:25:44	Euronext Dublin	202206151474305
184	34.59	EUR	14:27:13	Euronext Dublin	202206151475841
108	34.59	EUR	14:27:20	Euronext Dublin	202206151476609
69	34.59	EUR	14:27:20	Euronext Dublin	202206151476865
91	34.605	EUR	14:28:35	Euronext Dublin	202206151477633
172	34.595	EUR	14:28:39	Euronext Dublin	202206151478145
291	34.595	EUR	14:28:39	Euronext Dublin	202206151479681
175	34.635	EUR	14:30:04	Euronext Dublin	202206151482753
137	34.635	EUR	14:30:04	Euronext Dublin	202206151483009
33	34.62	EUR	14:30:04	Euronext Dublin	202206151485569
108	34.655	EUR	14:30:23	Euronext Dublin	202206151490433
77	34.64	EUR	14:30:32	Euronext Dublin	202206151490945
100	34.64	EUR	14:30:32	Euronext Dublin	202206151491201
156	34.635	EUR	14:30:41	Euronext Dublin	202206151491969
251	34.635	EUR	14:30:41	Euronext Dublin	202206151492481
62	34.61	EUR	14:30:45	Euronext Dublin	202206151492993
93	34.605	EUR	14:30:57	Euronext Dublin	202206151494273
93	34.6	EUR	14:30:59	Euronext Dublin	202206151494785
62	34.595	EUR	14:31:00	Euronext Dublin	202206151495041
228	34.615	EUR	14:31:31	Euronext Dublin	202206151499905
106	34.61	EUR	14:31:32	Euronext Dublin	202206151500417
161	34.605	EUR	14:31:32	Euronext Dublin	202206151500929
108	34.595	EUR	14:31:46	Euronext Dublin	202206151501441
156	34.595	EUR	14:31:56	Euronext Dublin	202206151502721
118	34.59	EUR	14:32:02	Euronext Dublin	202206151505025
68	34.59	EUR	14:32:02	Euronext Dublin	202206151505281
253	34.635	EUR	14:32:28	Euronext Dublin	202206151506817
229	34.65	EUR	14:32:56	Euronext Dublin	202206151509121
145	34.65	EUR	14:32:56	Euronext Dublin	202206151509377
32	34.645	EUR	14:33:03	Euronext Dublin	202206151509889
78	34.645	EUR	14:33:03	Euronext Dublin	202206151510145
84	34.645	EUR	14:33:03	Euronext Dublin	202206151510401
188	34.645	EUR	14:33:10	Euronext Dublin	202206151512449
232	34.64	EUR	14:33:40	Euronext Dublin	202206151515777
37	34.635	EUR	14:33:42	Euronext Dublin	202206151516033
140	34.625	EUR	14:33:43	Euronext Dublin	202206151516289
146	34.62	EUR	14:33:43	Euronext Dublin	202206151517057
99	34.6	EUR	14:33:52	Euronext Dublin	202206151518593
25	34.58	EUR	14:33:58	Euronext Dublin	202206151518849
77	34.58	EUR	14:33:58	Euronext Dublin	202206151519105
233	34.58	EUR	14:34:12	Euronext Dublin	202206151523969
131	34.58	EUR	14:34:28	Euronext Dublin	202206151524993
67	34.58	EUR	14:34:28	Euronext Dublin	202206151525505
21	34.565	EUR	14:34:31	Euronext Dublin	202206151525761
75	34.565	EUR	14:34:31	Euronext Dublin	202206151526017
44	34.565	EUR	14:35:04	Euronext Dublin	202206151528577
296	34.555	EUR	14:35:05	Euronext Dublin	202206151529345
127	34.555	EUR	14:35:05	Euronext Dublin	202206151529601
43	34.565	EUR	14:35:05	Euronext Dublin	202206151530369
40	34.585	EUR	14:35:15	Euronext Dublin	202206151530625
50	34.595	EUR	14:35:19	Euronext Dublin	202206151531137
60	34.595	EUR	14:35:19	Euronext Dublin	202206151531393
1	34.595	EUR	14:35:19	Euronext Dublin	202206151531649
76	34.57	EUR	14:35:23	Euronext Dublin	202206151531905
40	34.58	EUR	14:35:24	Euronext Dublin	202206151532417
66	34.56	EUR	14:35:34	Euronext Dublin	202206151535745
144	34.56	EUR	14:35:36	Euronext Dublin	202206151536001
50	34.55	EUR	14:35:42	Euronext Dublin	202206151539841
112	34.55	EUR	14:35:42	Euronext Dublin	202206151540097
48	34.535	EUR	14:35:58	Euronext Dublin	202206151541121
59	34.53	EUR	14:36:00	Euronext Dublin	202206151542145
65	34.525	EUR	14:36:07	Euronext Dublin	202206151542913
168	34.48	EUR	14:36:22	Euronext Dublin	202206151546497
328	34.475	EUR	14:36:47	Euronext Dublin	202206151548289
40	34.52	EUR	14:37:03	Euronext Dublin	202206151553153
61	34.52	EUR	14:37:03	Euronext Dublin	202206151553409
57	34.52	EUR	14:37:03	Euronext Dublin	202206151553665
83	34.525	EUR	14:37:03	Euronext Dublin	202206151554433
102	34.545	EUR	14:37:19	Euronext Dublin	202206151556993
201	34.54	EUR	14:37:37	Euronext Dublin	202206151558273
135	34.55	EUR	14:37:45	Euronext Dublin	202206151559553
56	34.55	EUR	14:37:49	Euronext Dublin	202206151560065
51	34.54	EUR	14:37:49	Euronext Dublin	202206151560321
63	34.54	EUR	14:37:49	Euronext Dublin	202206151560577
142	34.56	EUR	14:38:03	Euronext Dublin	202206151562625
65	34.56	EUR	14:38:06	Euronext Dublin	202206151563137
116	34.59	EUR	14:38:14	Euronext Dublin	202206151566209
117	34.58	EUR	14:38:26	Euronext Dublin	202206151566721
40	34.575	EUR	14:38:31	Euronext Dublin	202206151569793
25	34.575	EUR	14:38:31	Euronext Dublin	202206151570049
219	34.56	EUR	14:38:52	Euronext Dublin	202206151572609
4	34.555	EUR	14:38:53	Euronext Dublin	202206151573377
87	34.555	EUR	14:38:53	Euronext Dublin	202206151573633
310	34.56	EUR	14:39:25	Euronext Dublin	202206151574145
17	34.54	EUR	14:39:29	Euronext Dublin	202206151577473
91	34.54	EUR	14:39:29	Euronext Dublin	202206151577729
50	34.54	EUR	14:39:29	Euronext Dublin	202206151577985
11	34.54	EUR	14:39:29	Euronext Dublin	202206151578241
129	34.535	EUR	14:39:49	Euronext Dublin	202206151579265
118	34.525	EUR	14:39:52	Euronext Dublin	202206151580545
63	34.52	EUR	14:39:53	Euronext Dublin	202206151582337
91	34.535	EUR	14:40:01	Euronext Dublin	202206151583105
46	34.53	EUR	14:40:07	Euronext Dublin	202206151583873
36	34.54	EUR	14:40:21	Euronext Dublin	202206151585153
222	34.56	EUR	14:40:35	Euronext Dublin	202206151586177
36	34.545	EUR	14:40:40	Euronext Dublin	202206151586945
25	34.545	EUR	14:40:40	Euronext Dublin	202206151587201
82	34.545	EUR	14:40:43	Euronext Dublin	202206151590017
97	34.545	EUR	14:40:43	Euronext Dublin	202206151590273
175	34.54	EUR	14:40:45	Euronext Dublin	202206151591297
8	34.54	EUR	14:40:45	Euronext Dublin	202206151591553
50	34.54	EUR	14:40:45	Euronext Dublin	202206151591809
52	34.535	EUR	14:40:48	Euronext Dublin	202206151592065
50	34.525	EUR	14:41:03	Euronext Dublin	202206151592321
1	34.525	EUR	14:41:03	Euronext Dublin	202206151592577
175	34.525	EUR	14:41:28	Euronext Dublin	202206151594113
151	34.525	EUR	14:41:28	Euronext Dublin	202206151594369
50	34.515	EUR	14:41:42	Euronext Dublin	202206151594881
88	34.515	EUR	14:41:42	Euronext Dublin	202206151595137
87	34.59	EUR	14:42:39	Euronext Dublin	202206151601537
98	34.585	EUR	14:42:42	Euronext Dublin	202206151603585
57	34.58	EUR	14:42:46	Euronext Dublin	202206151605121
68	34.6	EUR	14:42:54	Euronext Dublin	202206151611777
57	34.6	EUR	14:42:59	Euronext Dublin	202206151612801
116	34.595	EUR	14:43:13	Euronext Dublin	202206151613825
156	34.615	EUR	14:43:39	Euronext Dublin	202206151616641
51	34.6	EUR	14:43:51	Euronext Dublin	202206151617409
72	34.6	EUR	14:43:51	Euronext Dublin	202206151617665
163	34.6	EUR	14:43:56	Euronext Dublin	202206151618177
36	34.59	EUR	14:44:02	Euronext Dublin	202206151618433
56	34.58	EUR	14:44:13	Euronext Dublin	202206151620225
43	34.58	EUR	14:44:13	Euronext Dublin	202206151620481
288	34.6	EUR	14:44:45	Euronext Dublin	202206151622017
49	34.59	EUR	14:45:08	Euronext Dublin	202206151622529
51	34.59	EUR	14:45:08	Euronext Dublin	202206151622785
50	34.59	EUR	14:45:08	Euronext Dublin	202206151623041
33	34.59	EUR	14:45:08	Euronext Dublin	202206151623297
76	34.59	EUR	14:45:08	Euronext Dublin	202206151625345
100	34.565	EUR	14:45:18	Euronext Dublin	202206151626113
55	34.57	EUR	14:45:53	Euronext Dublin	202206151627905
284	34.57	EUR	14:45:53	Euronext Dublin	202206151628161
258	34.575	EUR	14:46:11	Euronext Dublin	202206151629697
62	34.56	EUR	14:46:28	Euronext Dublin	202206151631489
34	34.56	EUR	14:46:29	Euronext Dublin	202206151631745
8	34.56	EUR	14:46:29	Euronext Dublin	202206151632001
2	34.565	EUR	14:46:34	Euronext Dublin	202206151633025
160	34.56	EUR	14:46:38	Euronext Dublin	202206151633537
175	34.565	EUR	14:46:38	Euronext Dublin	202206151633793
144	34.565	EUR	14:46:38	Euronext Dublin	202206151634049
57	34.545	EUR	14:47:08	Euronext Dublin	202206151635585
50	34.515	EUR	14:47:33	Euronext Dublin	202206151636353
16	34.515	EUR	14:47:34	Euronext Dublin	202206151636609
18	34.515	EUR	14:47:35	Euronext Dublin	202206151636865
75	34.485	EUR	14:47:43	Euronext Dublin	202206151638401
55	34.485	EUR	14:47:45	Euronext Dublin	202206151638657
161	34.485	EUR	14:47:47	Euronext Dublin	202206151638913
65	34.48	EUR	14:47:48	Euronext Dublin	202206151639425
135	34.48	EUR	14:48:04	Euronext Dublin	202206151640705
100	34.45	EUR	14:48:12	Euronext Dublin	202206151641473
310	34.48	EUR	14:48:44	Euronext Dublin	202206151644545
88	34.47	EUR	14:48:48	Euronext Dublin	202206151645313
34	34.5	EUR	14:49:08	Euronext Dublin	202206151647617
318	34.515	EUR	14:49:49	Euronext Dublin	202206151649665
77	34.52	EUR	14:49:50	Euronext Dublin	202206151650945
104	34.505	EUR	14:49:57	Euronext Dublin	202206151652737
50	34.525	EUR	14:50:05	Euronext Dublin	202206151655809
50	34.525	EUR	14:50:05	Euronext Dublin	202206151656065
50	34.525	EUR	14:50:05	Euronext Dublin	202206151656321
50	34.525	EUR	14:50:05	Euronext Dublin	202206151656577
122	34.525	EUR	14:50:06	Euronext Dublin	202206151656833
239	34.53	EUR	14:50:52	Euronext Dublin	202206151661441
94	34.525	EUR	14:50:52	Euronext Dublin	202206151661697
72	34.525	EUR	14:51:05	Euronext Dublin	202206151662977
20	34.53	EUR	14:51:14	Euronext Dublin	202206151664001
135	34.535	EUR	14:51:25	Euronext Dublin	202206151665025
60	34.53	EUR	14:51:29	Euronext Dublin	202206151668353
2	34.53	EUR	14:51:29	Euronext Dublin	202206151668609
87	34.555	EUR	14:51:45	Euronext Dublin	202206151670657
23	34.565	EUR	14:52:30	Euronext Dublin	202206151675265
112	34.565	EUR	14:52:30	Euronext Dublin	202206151675521
77	34.565	EUR	14:52:30	Euronext Dublin	202206151676545
113	34.565	EUR	14:52:30	Euronext Dublin	202206151677569
9	34.56	EUR	14:52:42	Euronext Dublin	202206151678849
90	34.56	EUR	14:52:42	Euronext Dublin	202206151679105
61	34.55	EUR	14:52:48	Euronext Dublin	202206151680641
72	34.55	EUR	14:52:58	Euronext Dublin	202206151684481
123	34.56	EUR	14:53:16	Euronext Dublin	202206151685505
58	34.545	EUR	14:53:24	Euronext Dublin	202206151686529
35	34.535	EUR	14:53:37	Euronext Dublin	202206151687553
15	34.535	EUR	14:53:49	Euronext Dublin	202206151690881
17	34.535	EUR	14:53:49	Euronext Dublin	202206151691137
237	34.535	EUR	14:54:14	Euronext Dublin	202206151693441
84	34.525	EUR	14:54:22	Euronext Dublin	202206151693953
46	34.525	EUR	14:54:22	Euronext Dublin	202206151694209
94	34.53	EUR	14:54:50	Euronext Dublin	202206151695745
22	34.53	EUR	14:54:50	Euronext Dublin	202206151696001
31	34.54	EUR	14:55:05	Euronext Dublin	202206151701121
120	34.545	EUR	14:55:33	Euronext Dublin	202206151701633
150	34.545	EUR	14:55:33	Euronext Dublin	202206151701889
63	34.545	EUR	14:55:33	Euronext Dublin	202206151702145
68	34.555	EUR	14:56:25	Euronext Dublin	202206151704705
23	34.555	EUR	14:56:26	Euronext Dublin	202206151704961
155	34.555	EUR	14:56:26	Euronext Dublin	202206151705217
86	34.555	EUR	14:56:26	Euronext Dublin	202206151705473
90	34.545	EUR	14:56:27	Euronext Dublin	202206151705729
110	34.55	EUR	14:56:56	Euronext Dublin	202206151709825
1	34.55	EUR	14:57:27	Euronext Dublin	202206151712129
305	34.545	EUR	14:57:31	Euronext Dublin	202206151712897
62	34.53	EUR	14:57:33	Euronext Dublin	202206151713409
172	34.52	EUR	14:57:59	Euronext Dublin	202206151720065
11	34.52	EUR	14:57:59	Euronext Dublin	202206151720321
117	34.52	EUR	14:58:15	Euronext Dublin	202206151720833
117	34.515	EUR	14:58:29	Euronext Dublin	202206151722113
114	34.515	EUR	14:59:00	Euronext Dublin	202206151722625
74	34.515	EUR	14:59:00	Euronext Dublin	202206151723649
4	34.515	EUR	14:59:00	Euronext Dublin	202206151723905
50	34.615	EUR	15:14:17	Euronext Dublin	202206151793281
175	34.625	EUR	15:14:31	Euronext Dublin	202206151794561
175	34.62	EUR	15:14:32	Euronext Dublin	202206151794817
102	34.62	EUR	15:14:36	Euronext Dublin	202206151795329
157	34.61	EUR	15:15:40	Euronext Dublin	202206151796353
73	34.61	EUR	15:15:43	Euronext Dublin	202206151796609
175	34.61	EUR	15:15:44	Euronext Dublin	202206151796865
175	34.61	EUR	15:15:46	Euronext Dublin	202206151797121
476	34.605	EUR	15:15:53	Euronext Dublin	202206151797889
183	34.645	EUR	15:16:42	Euronext Dublin	202206151801985
50	34.64	EUR	15:16:48	Euronext Dublin	202206151805057
1	34.64	EUR	15:16:48	Euronext Dublin	202206151805313
85	34.64	EUR	15:16:48	Euronext Dublin	202206151805569
2	34.64	EUR	15:16:49	Euronext Dublin	202206151805825
48	34.64	EUR	15:16:49	Euronext Dublin	202206151806081
6	34.64	EUR	15:16:50	Euronext Dublin	202206151806337
50	34.64	EUR	15:16:50	Euronext Dublin	202206151806593
2	34.64	EUR	15:16:51	Euronext Dublin	202206151806849
60	34.635	EUR	15:16:51	Euronext Dublin	202206151807361
73	34.635	EUR	15:16:51	Euronext Dublin	202206151807617
80	34.635	EUR	15:16:51	Euronext Dublin	202206151807873
110	34.625	EUR	15:17:07	Euronext Dublin	202206151808897
159	34.63	EUR	15:17:35	Euronext Dublin	202206151811457
101	34.63	EUR	15:17:35	Euronext Dublin	202206151811713
175	34.63	EUR	15:17:47	Euronext Dublin	202206151812737
51	34.63	EUR	15:17:47	Euronext Dublin	202206151812993
67	34.625	EUR	15:17:52	Euronext Dublin	202206151814017
66	34.62	EUR	15:17:58	Euronext Dublin	202206151815553
66	34.64	EUR	15:18:03	Euronext Dublin	202206151817345
144	34.63	EUR	15:18:20	Euronext Dublin	202206151817857
66	34.625	EUR	15:18:24	Euronext Dublin	202206151820417
66	34.615	EUR	15:18:30	Euronext Dublin	202206151822977
133	34.6	EUR	15:18:46	Euronext Dublin	202206151824769
159	34.625	EUR	15:19:51	Euronext Dublin	202206151825793
50	34.625	EUR	15:19:51	Euronext Dublin	202206151826049
9	34.625	EUR	15:19:51	Euronext Dublin	202206151826305
359	34.615	EUR	15:20:29	Euronext Dublin	202206151827585
158	34.615	EUR	15:20:29	Euronext Dublin	202206151827841
18	34.615	EUR	15:20:29	Euronext Dublin	202206151828097
124	34.625	EUR	15:20:33	Euronext Dublin	202206151829889
226	34.615	EUR	15:20:39	Euronext Dublin	202206151830401
321	34.605	EUR	15:20:50	Euronext Dublin	202206151830913
255	34.59	EUR	15:21:15	Euronext Dublin	202206151833473
172	34.595	EUR	15:21:42	Euronext Dublin	202206151834497
103	34.59	EUR	15:21:42	Euronext Dublin	202206151835521
223	34.605	EUR	15:22:10	Euronext Dublin	202206151836289
53	34.605	EUR	15:22:27	Euronext Dublin	202206151837825
25	34.6	EUR	15:22:29	Euronext Dublin	202206151838081
50	34.605	EUR	15:23:01	Euronext Dublin	202206151839617
159	34.605	EUR	15:23:01	Euronext Dublin	202206151839873
52	34.605	EUR	15:23:01	Euronext Dublin	202206151840129
107	34.6	EUR	15:23:02	Euronext Dublin	202206151840641
171	34.6	EUR	15:23:02	Euronext Dublin	202206151840897
83	34.58	EUR	15:23:11	Euronext Dublin	202206151842433
50	34.595	EUR	15:23:46	Euronext Dublin	202206151843457
64	34.595	EUR	15:23:46	Euronext Dublin	202206151843713
14	34.595	EUR	15:23:48	Euronext Dublin	202206151843969
45	34.595	EUR	15:23:48	Euronext Dublin	202206151844225
453	34.6	EUR	15:24:26	Euronext Dublin	202206151845505
392	34.595	EUR	15:24:49	Euronext Dublin	202206151846785
82	34.595	EUR	15:25:03	Euronext Dublin	202206151847553
35	34.595	EUR	15:25:03	Euronext Dublin	202206151847809
90	34.59	EUR	15:25:03	Euronext Dublin	202206151849345
1	34.59	EUR	15:25:15	Euronext Dublin	202206151850369
108	34.585	EUR	15:25:23	Euronext Dublin	202206151850625
209	34.565	EUR	15:25:47	Euronext Dublin	202206151851393
82	34.565	EUR	15:25:48	Euronext Dublin	202206151851649
63	34.56	EUR	15:25:57	Euronext Dublin	202206151852161
48	34.535	EUR	15:26:20	Euronext Dublin	202206151858049
72	34.535	EUR	15:26:21	Euronext Dublin	202206151858305
89	34.525	EUR	15:26:22	Euronext Dublin	202206151859329
127	34.515	EUR	15:26:37	Euronext Dublin	202206151861121
51	34.505	EUR	15:26:42	Euronext Dublin	202206151863169
162	34.535	EUR	15:27:09	Euronext Dublin	202206151865473
126	34.535	EUR	15:27:09	Euronext Dublin	202206151865985
136	34.54	EUR	15:27:32	Euronext Dublin	202206151867265
48	34.54	EUR	15:27:45	Euronext Dublin	202206151867521
141	34.525	EUR	15:27:51	Euronext Dublin	202206151873153
35	34.525	EUR	15:27:51	Euronext Dublin	202206151873921
27	34.525	EUR	15:27:51	Euronext Dublin	202206151874177
50	34.545	EUR	15:28:13	Euronext Dublin	202206151875457
159	34.545	EUR	15:28:13	Euronext Dublin	202206151875713
161	34.545	EUR	15:28:13	Euronext Dublin	202206151875969
6	34.545	EUR	15:28:14	Euronext Dublin	202206151876225
44	34.545	EUR	15:28:26	Euronext Dublin	202206151876481
77	34.545	EUR	15:28:26	Euronext Dublin	202206151876737
50	34.545	EUR	15:28:32	Euronext Dublin	202206151876993
6	34.545	EUR	15:28:32	Euronext Dublin	202206151877249
50	34.55	EUR	15:28:58	Euronext Dublin	202206151878017
3	34.55	EUR	15:28:58	Euronext Dublin	202206151878273
50	34.545	EUR	15:29:15	Euronext Dublin	202206151878785
1	34.54	EUR	15:29:15	Euronext Dublin	202206151879297
160	34.54	EUR	15:29:16	Euronext Dublin	202206151879553
35	34.54	EUR	15:29:16	Euronext Dublin	202206151879809
52	34.54	EUR	15:29:16	Euronext Dublin	202206151880065
71	34.54	EUR	15:29:16	Euronext Dublin	202206151880321
60	34.54	EUR	15:29:16	Euronext Dublin	202206151880577
35	34.535	EUR	15:29:39	Euronext Dublin	202206151880833
33	34.535	EUR	15:29:39	Euronext Dublin	202206151881089
64	34.535	EUR	15:29:46	Euronext Dublin	202206151881345
33	34.535	EUR	15:29:46	Euronext Dublin	202206151881601
69	34.545	EUR	15:30:03	Euronext Dublin	202206151883137
328	34.565	EUR	15:30:34	Euronext Dublin	202206151883905
50	34.555	EUR	15:30:42	Euronext Dublin	202206151884161
10	34.555	EUR	15:30:42	Euronext Dublin	202206151884417
35	34.54	EUR	15:31:12	Euronext Dublin	202206151885697
27	34.54	EUR	15:31:23	Euronext Dublin	202206151885953
37	34.54	EUR	15:31:23	Euronext Dublin	202206151886209
247	34.53	EUR	15:31:26	Euronext Dublin	202206151886465
75	34.52	EUR	15:31:33	Euronext Dublin	202206151886977
117	34.52	EUR	15:31:33	Euronext Dublin	202206151887233
89	34.5	EUR	15:31:46	Euronext Dublin	202206151888769
45	34.485	EUR	15:31:48	Euronext Dublin	202206151890305
18	34.49	EUR	15:32:16	Euronext Dublin	202206151891841
142	34.485	EUR	15:32:21	Euronext Dublin	202206151892353
57	34.485	EUR	15:32:41	Euronext Dublin	202206151893121
49	34.485	EUR	15:32:41	Euronext Dublin	202206151893377
50	34.485	EUR	15:32:56	Euronext Dublin	202206151893889
161	34.485	EUR	15:32:56	Euronext Dublin	202206151894145
10	34.485	EUR	15:32:56	Euronext Dublin	202206151894401
75	34.495	EUR	15:33:36	Euronext Dublin	202206151895681
108	34.495	EUR	15:33:36	Euronext Dublin	202206151895937
8	34.495	EUR	15:33:36	Euronext Dublin	202206151896193
42	34.495	EUR	15:33:36	Euronext Dublin	202206151896449
44	34.495	EUR	15:33:36	Euronext Dublin	202206151896705
51	34.495	EUR	15:33:36	Euronext Dublin	202206151896961
123	34.49	EUR	15:33:53	Euronext Dublin	202206151897729
182	34.49	EUR	15:33:53	Euronext Dublin	202206151897985
69	34.475	EUR	15:34:09	Euronext Dublin	202206151899265
25	34.47	EUR	15:34:14	Euronext Dublin	202206151899521
175	34.465	EUR	15:34:15	Euronext Dublin	202206151899777
22	34.465	EUR	15:34:15	Euronext Dublin	202206151900033
41	34.495	EUR	15:34:41	Euronext Dublin	202206151903873
315	34.485	EUR	15:34:54	Euronext Dublin	202206151904385
356	34.485	EUR	15:35:33	Euronext Dublin	202206151905665
45	34.495	EUR	15:35:47	Euronext Dublin	202206151906945
157	34.49	EUR	15:35:47	Euronext Dublin	202206151907201
159	34.49	EUR	15:35:53	Euronext Dublin	202206151907713
2	34.49	EUR	15:35:53	Euronext Dublin	202206151907969
63	34.455	EUR	15:36:03	Euronext Dublin	202206151910017
1	34.45	EUR	15:36:46	Euronext Dublin	202206151914625
50	34.45	EUR	15:36:54	Euronext Dublin	202206151914881
145	34.46	EUR	15:37:44	Euronext Dublin	202206151915649
368	34.46	EUR	15:37:44	Euronext Dublin	202206151915905
387	34.455	EUR	15:37:49	Euronext Dublin	202206151917441
47	34.45	EUR	15:37:53	Euronext Dublin	202206151917697
19	34.45	EUR	15:37:53	Euronext Dublin	202206151917953
51	34.445	EUR	15:38:19	Euronext Dublin	202206151918209
14	34.445	EUR	15:38:19	Euronext Dublin	202206151918465
17	34.44	EUR	15:38:23	Euronext Dublin	202206151920001
221	34.445	EUR	15:38:58	Euronext Dublin	202206151920513
159	34.45	EUR	15:38:59	Euronext Dublin	202206151920769
161	34.45	EUR	15:38:59	Euronext Dublin	202206151921025
2	34.45	EUR	15:38:59	Euronext Dublin	202206151921281
166	34.43	EUR	15:39:31	Euronext Dublin	202206151924865
122	34.43	EUR	15:39:31	Euronext Dublin	202206151925121
185	34.44	EUR	15:40:00	Euronext Dublin	202206151925633
117	34.44	EUR	15:40:00	Euronext Dublin	202206151925889
220	34.44	EUR	15:40:20	Euronext Dublin	202206151926657
57	34.485	EUR	15:41:40	Euronext Dublin	202206151930241
159	34.485	EUR	15:41:40	Euronext Dublin	202206151930497
161	34.485	EUR	15:41:40	Euronext Dublin	202206151930753
13	34.485	EUR	15:41:41	Euronext Dublin	202206151931009
52	34.485	EUR	15:41:41	Euronext Dublin	202206151931265
35	34.485	EUR	15:41:46	Euronext Dublin	202206151931521
14	34.485	EUR	15:41:46	Euronext Dublin	202206151931777
127	34.485	EUR	15:41:48	Euronext Dublin	202206151932033
66	34.485	EUR	15:41:51	Euronext Dublin	202206151932289
175	34.475	EUR	15:41:54	Euronext Dublin	202206151932545
93	34.475	EUR	15:41:57	Euronext Dublin	202206151932801
109	34.475	EUR	15:41:57	Euronext Dublin	202206151933057
73	34.475	EUR	15:41:57	Euronext Dublin	202206151933825
15	34.485	EUR	15:42:37	Euronext Dublin	202206151934849
15	34.485	EUR	15:42:40	Euronext Dublin	202206151935105
123	34.505	EUR	15:42:51	Euronext Dublin	202206151937921
473	34.5	EUR	15:42:54	Euronext Dublin	202206151938945
67	34.485	EUR	15:43:12	Euronext Dublin	202206151939713
219	34.48	EUR	15:43:19	Euronext Dublin	202206151940481
3	34.48	EUR	15:43:19	Euronext Dublin	202206151940737
272	34.49	EUR	15:44:00	Euronext Dublin	202206151942017
50	34.49	EUR	15:44:00	Euronext Dublin	202206151942785
61	34.49	EUR	15:44:00	Euronext Dublin	202206151943041
242	34.485	EUR	15:44:25	Euronext Dublin	202206151943809
125	34.48	EUR	15:44:25	Euronext Dublin	202206151944321
118	34.475	EUR	15:44:38	Euronext Dublin	202206151945089
166	34.47	EUR	15:45:11	Euronext Dublin	202206151946113
15	34.48	EUR	15:46:06	Euronext Dublin	202206151947137
21	34.48	EUR	15:46:07	Euronext Dublin	202206151947393
51	34.48	EUR	15:46:07	Euronext Dublin	202206151947649
4	34.48	EUR	15:46:07	Euronext Dublin	202206151947905
218	34.485	EUR	15:46:20	Euronext Dublin	202206151948161
300	34.485	EUR	15:46:20	Euronext Dublin	202206151948417
121	34.485	EUR	15:46:20	Euronext Dublin	202206151948673
92	34.485	EUR	15:47:40	Euronext Dublin	202206151950465
46	34.485	EUR	15:47:40	Euronext Dublin	202206151950721
756	34.485	EUR	15:47:40	Euronext Dublin	202206151950977
7	34.495	EUR	15:47:59	Euronext Dublin	202206151951745
60	34.495	EUR	15:47:59	Euronext Dublin	202206151952001
8	34.51	EUR	15:48:03	Euronext Dublin	202206151954049
445	34.515	EUR	15:48:29	Euronext Dublin	202206151954561
237	34.515	EUR	15:48:59	Euronext Dublin	202206151955329
181	34.51	EUR	15:49:13	Euronext Dublin	202206151956097
102	34.505	EUR	15:49:14	Euronext Dublin	202206151956865
57	34.5	EUR	15:49:18	Euronext Dublin	202206151957377
57	34.495	EUR	15:50:00	Euronext Dublin	202206151958657
119	34.505	EUR	15:51:02	Euronext Dublin	202206151960705
75	34.505	EUR	15:51:07	Euronext Dublin	202206151961473
159	34.505	EUR	15:51:07	Euronext Dublin	202206151961729
161	34.505	EUR	15:51:07	Euronext Dublin	202206151961985
374	34.5	EUR	15:51:07	Euronext Dublin	202206151962753
175	34.505	EUR	15:51:07	Euronext Dublin	202206151963009
5	34.505	EUR	15:51:07	Euronext Dublin	202206151963265
130	34.505	EUR	15:51:28	Euronext Dublin	202206151965057
45	34.5	EUR	15:51:32	Euronext Dublin	202206151965825
40	34.5	EUR	15:51:32	Euronext Dublin	202206151966081
84	34.5	EUR	15:52:13	Euronext Dublin	202206151966337
159	34.5	EUR	15:52:13	Euronext Dublin	202206151966593
1	34.5	EUR	15:52:16	Euronext Dublin	202206151967617
1	34.5	EUR	15:52:16	Euronext Dublin	202206151967873
148	34.495	EUR	15:52:22	Euronext Dublin	202206151968641
35	34.505	EUR	15:52:55	Euronext Dublin	202206151971457
62	34.5	EUR	15:53:00	Euronext Dublin	202206151971713
262	34.5	EUR	15:53:00	Euronext Dublin	202206151971969
90	34.49	EUR	15:53:06	Euronext Dublin	202206151972993
8	34.49	EUR	15:53:06	Euronext Dublin	202206151973249
131	34.475	EUR	15:53:24	Euronext Dublin	202206151975553
48	34.475	EUR	15:53:24	Euronext Dublin	202206151975809
27	34.475	EUR	15:53:24	Euronext Dublin	202206151976065
159	34.465	EUR	15:54:24	Euronext Dublin	202206151977089
124	34.465	EUR	15:54:24	Euronext Dublin	202206151977345
4	34.465	EUR	15:54:41	Euronext Dublin	202206151977601
29	34.465	EUR	15:54:41	Euronext Dublin	202206151977857
334	34.47	EUR	15:55:26	Euronext Dublin	202206151979393
310	34.47	EUR	15:55:26	Euronext Dublin	202206151979649
161	34.465	EUR	15:55:26	Euronext Dublin	202206151981953
35	34.465	EUR	15:55:26	Euronext Dublin	202206151982209
4	34.46	EUR	15:55:42	Euronext Dublin	202206151982465
53	34.46	EUR	15:55:56	Euronext Dublin	202206151982721
20	34.46	EUR	15:55:57	Euronext Dublin	202206151982977
18	34.46	EUR	15:55:57	Euronext Dublin	202206151983233
1	34.445	EUR	15:56:04	Euronext Dublin	202206151983489
64	34.44	EUR	15:56:08	Euronext Dublin	202206151983745
337	34.45	EUR	15:56:29	Euronext Dublin	202206151984257
167	34.465	EUR	15:57:07	Euronext Dublin	202206151985537
1	34.465	EUR	15:57:08	Euronext Dublin	202206151985793
28	34.465	EUR	15:57:08	Euronext Dublin	202206151986049
75	34.465	EUR	15:57:10	Euronext Dublin	202206151986305
56	34.465	EUR	15:57:11	Euronext Dublin	202206151986561
100	34.465	EUR	15:57:11	Euronext Dublin	202206151987073
4	34.465	EUR	15:57:11	Euronext Dublin	202206151987329
35	34.46	EUR	15:57:20	Euronext Dublin	202206151987585
15	34.46	EUR	15:57:20	Euronext Dublin	202206151987841
59	34.46	EUR	15:57:26	Euronext Dublin	202206151988097
17	34.46	EUR	15:57:30	Euronext Dublin	202206151988353
55	34.46	EUR	15:57:40	Euronext Dublin	202206151988609
82	34.455	EUR	15:57:40	Euronext Dublin	202206151988865
22	34.455	EUR	15:57:52	Euronext Dublin	202206151989121
1	34.455	EUR	15:57:52	Euronext Dublin	202206151989377
29	34.455	EUR	15:57:54	Euronext Dublin	202206151989633
1	34.455	EUR	15:57:54	Euronext Dublin	202206151989889
161	34.455	EUR	15:58:06	Euronext Dublin	202206151990145
7	34.455	EUR	15:58:06	Euronext Dublin	202206151990401
27	34.455	EUR	15:58:06	Euronext Dublin	202206151990657
35	34.455	EUR	15:58:06	Euronext Dublin	202206151990913
58	34.455	EUR	15:58:11	Euronext Dublin	202206151991169
14	34.455	EUR	15:58:12	Euronext Dublin	202206151991425
22	34.455	EUR	15:58:13	Euronext Dublin	202206151991681
123	34.475	EUR	15:58:33	Euronext Dublin	202206151992705
108	34.46	EUR	15:58:43	Euronext Dublin	202206151992961
52	34.47	EUR	15:58:51	Euronext Dublin	202206151993985
3	34.47	EUR	15:58:51	Euronext Dublin	202206151994497
64	34.47	EUR	15:58:52	Euronext Dublin	202206151994753
408	34.47	EUR	15:59:42	Euronext Dublin	202206151995265
104	34.47	EUR	15:59:42	Euronext Dublin	202206151995521
32	34.475	EUR	16:00:06	Euronext Dublin	202206151996033
110	34.475	EUR	16:00:06	Euronext Dublin	202206151996289
79	34.475	EUR	16:00:06	Euronext Dublin	202206151996545
6	34.485	EUR	16:00:16	Euronext Dublin	202206151998337
42	34.475	EUR	16:00:38	Euronext Dublin	202206151998849
6	34.475	EUR	16:00:38	Euronext Dublin	202206151999105
35	34.485	EUR	16:00:46	Euronext Dublin	202206151999617
9	34.485	EUR	16:00:46	Euronext Dublin	202206151999873
215	34.48	EUR	16:01:00	Euronext Dublin	202206152000385
136	34.48	EUR	16:01:00	Euronext Dublin	202206152000641
44	34.48	EUR	16:01:00	Euronext Dublin	202206152000897
175	34.475	EUR	16:01:25	Euronext Dublin	202206152001665
28	34.475	EUR	16:01:25	Euronext Dublin	202206152001921
165	34.47	EUR	16:01:36	Euronext Dublin	202206152002433
113	34.48	EUR	16:02:18	Euronext Dublin	202206152004737
35	34.5	EUR	16:02:40	Euronext Dublin	202206152005761
315	34.495	EUR	16:02:45	Euronext Dublin	202206152006017
5	34.485	EUR	16:02:58	Euronext Dublin	202206152006529
78	34.485	EUR	16:02:58	Euronext Dublin	202206152006785
41	34.485	EUR	16:02:58	Euronext Dublin	202206152007041
109	34.485	EUR	16:02:58	Euronext Dublin	202206152007297
175	34.49	EUR	16:03:19	Euronext Dublin	202206152009345
72	34.49	EUR	16:03:19	Euronext Dublin	202206152009601
56	34.49	EUR	16:03:19	Euronext Dublin	202206152010113
27	34.49	EUR	16:03:19	Euronext Dublin	202206152010369
15	34.485	EUR	16:03:36	Euronext Dublin	202206152010881
35	34.495	EUR	16:03:48	Euronext Dublin	202206152011649
212	34.485	EUR	16:04:22	Euronext Dublin	202206152012417
185	34.485	EUR	16:04:47	Euronext Dublin	202206152013185
212	34.485	EUR	16:05:08	Euronext Dublin	202206152014209
53	34.485	EUR	16:05:12	Euronext Dublin	202206152014977
73	34.485	EUR	16:05:13	Euronext Dublin	202206152015233
52	34.485	EUR	16:05:13	Euronext Dublin	202206152015489
71	34.485	EUR	16:05:13	Euronext Dublin	202206152015745
205	34.48	EUR	16:05:15	Euronext Dublin	202206152016257
91	34.485	EUR	16:05:38	Euronext Dublin	202206152019585
145	34.48	EUR	16:05:40	Euronext Dublin	202206152020097
167	34.475	EUR	16:06:02	Euronext Dublin	202206152022913
171	34.475	EUR	16:06:25	Euronext Dublin	202206152024193
166	34.485	EUR	16:06:34	Euronext Dublin	202206152025729
64	34.485	EUR	16:06:35	Euronext Dublin	202206152026497
108	34.48	EUR	16:06:47	Euronext Dublin	202206152027009
84	34.485	EUR	16:07:05	Euronext Dublin	202206152027777
35	34.48	EUR	16:07:10	Euronext Dublin	202206152028033
35	34.48	EUR	16:07:26	Euronext Dublin	202206152028289
145	34.48	EUR	16:07:29	Euronext Dublin	202206152028545
90	34.475	EUR	16:07:29	Euronext Dublin	202206152029569
26	34.475	EUR	16:07:29	Euronext Dublin	202206152029825
81	34.455	EUR	16:07:57	Euronext Dublin	202206152033153
32	34.445	EUR	16:08:08	Euronext Dublin	202206152033409
70	34.445	EUR	16:08:08	Euronext Dublin	202206152033665
65	34.44	EUR	16:08:09	Euronext Dublin	202206152033921
136	34.44	EUR	16:08:09	Euronext Dublin	202206152034177
248	34.445	EUR	16:08:34	Euronext Dublin	202206152035713
108	34.44	EUR	16:08:47	Euronext Dublin	202206152037249
3	34.425	EUR	16:09:03	Euronext Dublin	202206152040321
159	34.43	EUR	16:09:24	Euronext Dublin	202206152040833
2	34.43	EUR	16:09:24	Euronext Dublin	202206152041089
228	34.42	EUR	16:09:24	Euronext Dublin	202206152041345
58	34.405	EUR	16:09:31	Euronext Dublin	202206152042369
405	34.41	EUR	16:10:14	Euronext Dublin	202206152043393
68	34.43	EUR	16:10:40	Euronext Dublin	202206152045441
109	34.43	EUR	16:10:40	Euronext Dublin	202206152045697
80	34.43	EUR	16:10:40	Euronext Dublin	202206152045953
19	34.43	EUR	16:10:40	Euronext Dublin	202206152046209
72	34.43	EUR	16:10:40	Euronext Dublin	202206152046465
113	34.43	EUR	16:10:40	Euronext Dublin	202206152046721
72	34.43	EUR	16:10:40	Euronext Dublin	202206152046977
103	34.43	EUR	16:10:40	Euronext Dublin	202206152047233
83	34.43	EUR	16:10:40	Euronext Dublin	202206152047489
174	34.43	EUR	16:10:40	Euronext Dublin	202206152047745
257	34.43	EUR	16:10:40	Euronext Dublin	202206152048001
257	34.43	EUR	16:10:42	Euronext Dublin	202206152048257
257	34.43	EUR	16:10:43	Euronext Dublin	202206152048513
257	34.43	EUR	16:10:43	Euronext Dublin	202206152048769
257	34.43	EUR	16:10:46	Euronext Dublin	202206152049025
257	34.43	EUR	16:10:46	Euronext Dublin	202206152049281
2	34.43	EUR	16:10:54	Euronext Dublin	202206152049537
3	34.43	EUR	16:10:54	Euronext Dublin	202206152049793
82	34.43	EUR	16:10:56	Euronext Dublin	202206152050049

 

END

 

 

POSBKPBNABKDNAD