Sydbank

Transaction in Own Shares • Sep 26, 2022

Peberlyk 4 DK-6200 Aabenraa

Telefon +45 74 37 37 37 Telefax +45 74 37 35 36

Sydbank A/S CVR-nr. DK 12626509, Aabenraa sydbank.dk

Selskabsmeddelelse nr. 47/2022

1. september 2022

Aktietilbagekøb i Sydbank – transaktioner i uge 38

Sydbank offentliggjorde den 2. marts 2022 et aktietilbagekøbsprogram på 425 mio. kr. Aktietilbagekøbet startede den 7. marts 2022 og vil være afsluttet senest den 30. december 2022.

Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank og gennemføres efter bestemmelserne i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 af 16. april 2014 og EU Kommissionens delegerede forordning (EU) 2016/1052 af 8. marts 2016, samlet kaldet Safe Habour-reglerne.

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
meddelelse	1.364.000		308.225.770,00
19. september 2022	11.000	225,18	2.476.980,00
20. september 2022	10.000	234,66	2.346.600,00
21. september 2022	12.000	231,11	2.773.320,00
22. september 2022	14.000	232,82	3.259.480,00
23. september 2022	15.000	226,31	3.394.650,00
I alt uge 38	62.000		14.251.030,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	1.426.000		322.476.800,00

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

Alle transaktioner er foretaget i ISIN DK 0010311471 og gennemført af Danske Bank A/S på vegne Sydbank A/S.

Yderligere oplysninger om transaktionerne, jf. artikel 5 i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 om markedsmisbrug og Kommissionens delegerede forordning, fremgår af vedhæftede bilag.

Efter ovenstående transaktioner ejer Sydbank i alt 1.513.000 egne aktier, svarende til 2,59 % af bankens aktiekapital.

Venlig hilsen

Karen Frøsig Bjarne Larsen adm. direktør bankdirektør

Volume	Price	Venue	Time CET	Price x Volume
63		228 XCSE	20220919 9:00:05.062000	14.364
60		227,4 XCSE	20220919 9:01:59.705000	13.644
6		226,8 XCSE	20220919 9:03:24.006000	1.361
58		226,8 XCSE	20220919 9:03:24.006000	13.154
60		226,4 XCSE	20220919 9:04:46.528000	13.584
63		225,8 XCSE	20220919 9:04:52.672000	14.225
46		225,4 XCSE	20220919 9:06:32.319000	10.368
64		225,4 XCSE	20220919 9:08:54.986000	14.426
65		226,4 XCSE	20220919 9:11:13.785000	14.716
192		226,6 XCSE	20220919 9:16:10.418000	43.507
75		227 XCSE	20220919 9:21:44.188000	17.025
49		227 XCSE	20220919 9:21:44.188000	11.123
13		226,8 XCSE	20220919 9:22:55.238000	2.948
48		226,8 XCSE	20220919 9:22:55.238000	10.886
22		226,4 XCSE	20220919 9:25:47.166000	4.981
39		226,4 XCSE	20220919 9:25:47.166000	8.830
61		226,8 XCSE	20220919 9:28:11.447000	13.835
124		227 XCSE	20220919 9:34:15.909000	28.148
65		226,8 XCSE	20220919 9:36:19.857000	14.742
65		226,6 XCSE	20220919 9:36:55.258000	14.729
61		226,6 XCSE	20220919 9:50:59.387000	13.823
61		226,6 XCSE	20220919 9:50:59.387000	13.823
60		226,6 XCSE	20220919 9:50:59.387000	13.596
62		226,6 XCSE	20220919 9:51:00.419000	14.049
62		227 XCSE	20220919 9:53:06.612000	14.074
126		226,6 XCSE	20220919 10:01:39.417000	28.552
48		226,4 XCSE	20220919 10:03:59.222000	10.867
14		226,4 XCSE	20220919 10:03:59.222000	3.170
61		226,8 XCSE	20220919 10:06:44.541000	13.835
14		226,6 XCSE	20220919 10:10:12.212000	3.172
63		226,8 XCSE	20220919 10:11:51.315000	14.288
61 61		226,4 XCSE 226,2 XCSE	20220919 10:17:32.303000 20220919 10:19:15.106000	13.810 13.798
60		226,4 XCSE	20220919 10:32:07.853000	13.584
65		226,2 XCSE	20220919 10:35:06.866000	14.703
65		226 XCSE	20220919 10:40:10.056000	14.690
64		226 XCSE	20220919 10:40:10.056000	14.464
119		225,8 XCSE	20220919 10:45:08.343000	26.870
62		225,6 XCSE	20220919 10:46:33.111000	13.987
12		225,4 XCSE	20220919 10:47:26.024000	2.705
12		225,4 XCSE	20220919 10:47:32.011000	2.705
48		225,4 XCSE	20220919 10:47:32.011000	10.819
12		225,4 XCSE	20220919 10:47:32.035000	2.705
30		225,4 XCSE	20220919 10:51:52.212000	6.762
30		225,4 XCSE	20220919 10:52:40.231000	6.762
30		225,4 XCSE	20220919 10:52:40.231000	6.762
61		224,4 XCSE	20220919 11:12:52.278000	13.688
60		224,4 XCSE	20220919 11:12:59.742000	13.464
18		224,4 XCSE	20220919 11:12:59.742000	4.039
43		224,4 XCSE	20220919 11:17:27.401000	9.649
2		224,4 XCSE	20220919 11:17:27.401000	449
22		224,4 XCSE	20220919 11:17:27.401000	4.937
25		224,4 XCSE	20220919 11:17:27.401000	5.610
18		224,4 XCSE	20220919 11:17:27.401000	4.039
38		224,4 XCSE	20220919 11:17:27.401000	8.527
4		224,4 XCSE	20220919 11:17:27.401000	898
39		224,4 XCSE	20220919 11:17:27.401000	8.752

24	224,2 XCSE	20220919 11:19:18.466000	5.381
38	224,2 XCSE	20220919 11:19:18.466000	8.520
60	224,2 XCSE	20220919 11:20:15.821000	13.452
2	224,2 XCSE	20220919 11:20:15.821000	448
21	223,6 XCSE	20220919 11:21:52.893000	4.696
64	224 XCSE	20220919 11:22:44.964000	14.336
25	223,4 XCSE	20220919 11:28:31.272000	5.585
40	223,4 XCSE	20220919 11:29:53.650000	8.936
25	223,4 XCSE	20220919 11:29:53.650000	5.585
63	222,8 XCSE	20220919 11:33:15.248000	14.036
61	222,8 XCSE	20220919 11:43:04.170000	13.591
61	223 XCSE	20220919 11:44:33.639000	13.603
9	222,8 XCSE	20220919 11:44:35.685000	2.005
54	222,8 XCSE	20220919 11:44:35.710000	12.031
9	222,8 XCSE	20220919 11:44:35.733000	2.005
64	222,8 XCSE	20220919 11:48:33.950000	14.259
65	222,8 XCSE	20220919 12:00:30.108000	14.482
65	222,8 XCSE	20220919 12:00:30.108000	14.482
60	222,8 XCSE	20220919 12:06:05.934000	13.368
46	223 XCSE	20220919 12:15:32.821000	10.258
19	223 XCSE	20220919 12:15:32.821000	4.237
65	223 XCSE	20220919 12:15:32.821000	14.495
64	223,2 XCSE	20220919 12:32:41.120000	14.285
64	223,2 XCSE	20220919 12:32:41.120000	14.285
60	223,2 XCSE	20220919 12:42:22.897000	13.392
65	223 XCSE	20220919 12:47:30.441000	14.495
30	222,8 XCSE	20220919 12:47:40.681000	6.684
62	222,8 XCSE	20220919 12:48:05.383000	13.814
184	223,4 XCSE	20220919 13:07:26.741000	41.106
64	223,2 XCSE	20220919 13:28:04.102000	14.285
63	223,2 XCSE	20220919 13:28:04.102000	14.062
64	223,2 XCSE	20220919 13:28:04.102000	14.285
60	223,4 XCSE	20220919 13:38:36.316000	13.404
40	223 XCSE	20220919 13:55:39.635000	8.920
21	223 XCSE	20220919 13:55:39.635000	4.683
40	223 XCSE	20220919 13:55:39.659000	8.920
63	223,2 XCSE	20220919 14:23:10.993000	14.062
77	223,6 XCSE	20220919 14:33:02.215000	17.217
101	223,6 XCSE	20220919 14:33:02.215000	22.584
56	223,6 XCSE	20220919 14:33:02.215000	12.522
2	223,6 XCSE	20220919 14:34:48.364000	447
3	223,6 XCSE	20220919 14:34:48.364000	671
16	223,6 XCSE	20220919 14:34:48.364000	3.578
40	223,6 XCSE	20220919 14:34:48.364000	8.944
79	223,8 XCSE	20220919 14:43:39.794000	17.680
43	224,4 XCSE	20220919 14:51:39.460000	9.649
76	224,4 XCSE	20220919 14:51:39.460000	17.054
39	224,4 XCSE	20220919 14:53:42.519000	8.752
71	224,2 XCSE	20220919 14:53:59.304000	15.918
52	224,2 XCSE	20220919 14:53:59.304000	11.658
1	224,2 XCSE	20220919 14:53:59.304000	224
122	224,6 XCSE	20220919 15:05:19.709000	27.401
40	224,8 XCSE	20220919 15:05:39.325000	8.992
28	224,8 XCSE	20220919 15:05:39.325000	6.294
62	224,8 XCSE	20220919 15:05:39.368000	13.938
52	224,8 XCSE	20220919 15:05:39.368000	11.690
127	224,4 XCSE	20220919 15:06:40.312000	28.499
57	224,4 XCSE	20220919 15:06:40.312000	12.791
183	224,4 XCSE	20220919 15:06:40.449000	41.065

124	224,2 XCSE	20220919 15:16:48.167000	27.801
121	224,2 XCSE	20220919 15:16:55.014000	27.128
59	224 XCSE	20220919 15:19:38.606000	13.216
59	224 XCSE	20220919 15:19:38.606000	13.216
60	224 XCSE	20220919 15:19:38.606000	13.440
105	224,2 XCSE	20220919 15:23:24.535000	23.541
167	224,6 XCSE	20220919 15:30:23.996000	37.508
147	224,6 XCSE	20220919 15:30:23.996000	33.016
40	224,6 XCSE	20220919 15:33:39.283000	8.984
169	224,6 XCSE	20220919 15:34:42.444000	37.957
9	224,6 XCSE	20220919 15:34:42.444000	2.021
29	224,8 XCSE	20220919 15:39:19.420000	6.519
57	224,8 XCSE	20220919 15:39:19.464000	12.814
47	224,8 XCSE	20220919 15:39:30.477000	10.566
52	224,8 XCSE	20220919 15:39:30.519000	11.690
124	225 XCSE	20220919 15:46:21.772000	27.900
69	225 XCSE	20220919 15:48:11.264000	15.525
36	225 XCSE	20220919 15:49:47.021000	8.100
23	225 XCSE	20220919 15:49:47.021000	5.175
34	225 XCSE	20220919 15:49:47.021000	7.650
296	225,6 XCSE	20220919 15:50:55.191000	66.778
116	226 XCSE	20220919 15:51:41.544000	26.216
125	226 XCSE	20220919 15:51:41.544000	28.250
116	225,8 XCSE	20220919 15:53:11.458000	26.193
9	225,8 XCSE	20220919 15:53:11.458000	2.032
42	225,8 XCSE	20220919 15:53:11.458000	9.484
11	225,8 XCSE	20220919 15:53:11.458000	2.484
9	225,8 XCSE	20220919 15:53:11.458000	2.032
36	225,8 XCSE	20220919 15:54:36.041000	8.129
26	225,8 XCSE	20220919 15:54:36.041000	5.871
60	225,8 XCSE	20220919 15:54:52.320000	13.548
60	226,2 XCSE	20220919 16:02:20.481000	13.572
61	226,2 XCSE	20220919 16:03:20.268000	13.798
60	226,2 XCSE	20220919 16:04:21.261000	13.572
53	226,2 XCSE	20220919 16:05:21.179000	11.989
7	226,2 XCSE	20220919 16:05:21.179000	1.583
60	226,2 XCSE	20220919 16:06:20.630000	13.572
241	226 XCSE	20220919 16:07:59.967000	54.466
73	226 XCSE	20220919 16:07:59.967000	16.498
64	226,6 XCSE	20220919 16:13:17.455000	14.502
11	226,6 XCSE	20220919 16:14:29.819000	2.493
31	226,6 XCSE	20220919 16:14:29.819000	7.025
19	226,6 XCSE	20220919 16:14:29.819000	4.305
7	226,2 XCSE	20220919 16:15:05.518000	1.583
123	226,2 XCSE	20220919 16:15:05.518000	27.823
56	226,2 XCSE	20220919 16:15:05.518000	12.667
62	226 XCSE	20220919 16:19:14.864000	14.012
62	226 XCSE	20220919 16:19:14.864000	14.012
63	226 XCSE	20220919 16:19:14.864000	14.238
62	226 XCSE	20220919 16:19:14.864000	14.012
64	226 XCSE	20220919 16:22:27.135000	14.464
65	226 XCSE	20220919 16:22:27.135000	14.690
165	226 XCSE	20220919 16:30:03.988000	37.290
473	226,2 XCSE	20220919 16:35:06.348000	106.993
16	226,6 XCSE	20220919 16:36:08.028000	3.626
45	226,6 XCSE	20220919 16:36:08.028000	10.197
30	226,6 XCSE	20220919 16:39:34.064000	6.798
30	226,6 XCSE	20220919 16:39:34.064000	6.798
60	226,4 XCSE	20220919 16:40:28.905000	13.584

67		226,4 XCSE	20220919 16:41:18.381000	15.169
291		226,2 XCSE	20220919 16:46:46.519773	65.824
Volume	Price	Venue	Time CET
67		233 XCSE	20220920 9:00:05.498000	15.611
65		236,6 XCSE	20220920 9:02:09.210000	15.379
63		237,8 XCSE	20220920 9:03:20.255000	14.981
63		239,6 XCSE	20220920 9:05:59.769000	15.095
66		243 XCSE	20220920 9:09:18.028000	16.038
62		243,2 XCSE	20220920 9:10:56.730000	15.078
66		242,2 XCSE	20220920 9:11:07.236000	15.985
63		241,8 XCSE	20220920 9:13:45.071000	15.233
62		240,6 XCSE	20220920 9:16:11.089000	14.917
62		240,2 XCSE	20220920 9:17:53.258000	14.892
63		241,2 XCSE	20220920 9:21:17.240000	15.196
63		240,2 XCSE	20220920 9:24:22.922000	15.133
67		239,4 XCSE	20220920 9:27:14.142000	16.040
60		239,8 XCSE	20220920 9:34:16.372000	14.388
5		240,4 XCSE	20220920 9:35:58.400000	1.202
57		240,4 XCSE	20220920 9:35:58.400000	13.703
64		240,4 XCSE	20220920 9:39:26.454000	15.386
64		240,2 XCSE	20220920 9:39:31.093000	15.373
62		240 XCSE	20220920 9:46:08.920000	14.880
67		239,2 XCSE	20220920 9:46:27.536000	16.026
49		239 XCSE	20220920 9:51:03.487000	11.711
16		239 XCSE	20220920 9:51:03.487000	3.824
27		238,8 XCSE	20220920 9:55:23.359000	6.448
65		238,6 XCSE	20220920 9:56:59.612000	15.509
8		239,8 XCSE	20220920 10:03:41.422000	1.918
57		239,8 XCSE	20220920 10:03:41.422000	13.669
8		239,6 XCSE	20220920 10:03:41.454000	1.917
64		239 XCSE	20220920 10:05:42.550000	15.296
32		237,8 XCSE	20220920 10:10:28.324000	7.610
33		237,8 XCSE	20220920 10:10:28.324000	7.847
64		238,2 XCSE	20220920 10:13:51.192000	15.245
14		238 XCSE	20220920 10:18:40.209000	3.332
49		238 XCSE	20220920 10:18:40.209000	11.662
63		237,4 XCSE	20220920 10:25:01.348000	14.956
64		236,8 XCSE	20220920 10:29:39.429000	15.155
64		237 XCSE	20220920 10:29:39.432000	15.168
64		236,8 XCSE	20220920 10:33:47.310000	15.155
63		236,6 XCSE	20220920 10:42:55.115000	14.906
62		236,8 XCSE	20220920 10:45:05.648000	14.682
66		236,8 XCSE	20220920 10:48:14.521000	15.629
49		236,8 XCSE	20220920 10:55:30.262000	11.603
16		236,8 XCSE	20220920 10:55:30.272000	3.789
63		236,6 XCSE	20220920 11:00:51.625000	14.906
65		236,2 XCSE	20220920 11:06:00.186000	15.353
63		237 XCSE	20220920 11:17:58.635000	14.931
62		237 XCSE	20220920 11:18:51.015000	14.694
62		237 XCSE	20220920 11:20:50.893000	14.694
3		237 XCSE	20220920 11:20:50.893000	711
67		236 XCSE	20220920 11:24:51.242000	15.812
62		235,8 XCSE	20220920 11:34:01.534000	14.620
1		235,8 XCSE	20220920 11:34:01.534000	236
65		235,6 XCSE	20220920 11:35:02.784000	15.314
66		235,4 XCSE	20220920 11:52:08.617000	15.536
38		235,6 XCSE	20220920 12:05:43.466000	8.953
27		235,6 XCSE	20220920 12:05:43.466000	6.361

64	235,6 XCSE	20220920 12:07:24.143000	15.078
22	236,6 XCSE	20220920 12:18:00.408000	5.205
40	236,6 XCSE	20220920 12:18:00.408000	9.464
62	236,6 XCSE	20220920 12:18:00.408000	14.669
64	236,4 XCSE	20220920 12:22:43.384000	15.130
64	236,8 XCSE	20220920 12:29:12.112000	15.155
62	236,2 XCSE	20220920 12:30:47.527000	14.644
65	236 XCSE	20220920 12:47:25.436000	15.340
64	236 XCSE	20220920 12:47:25.436000	15.104
64	236 XCSE	20220920 12:47:38.563000	15.104
65	236,4 XCSE	20220920 12:56:20.941000	15.366
24	236,2 XCSE	20220920 13:24:27.071000	5.669
55	236,2 XCSE	20220920 13:30:22.785000	12.991
6	236,2 XCSE	20220920 13:30:22.785000	1.417
64	236,2 XCSE	20220920 13:30:22.809000	15.117
244	236,2 XCSE	20220920 13:30:22.809000	57.633
27	236,2 XCSE	20220920 13:37:26.875000	6.377
40	236 XCSE	20220920 13:40:21.620000	9.440
27	236 XCSE	20220920 13:40:21.620000	6.372
65	235,8 XCSE	20220920 13:43:11.562000	15.327
24	235,8 XCSE	20220920 14:05:54.503000	5.659
75	235,8 XCSE	20220920 14:05:54.503000	17.685
31	235,8 XCSE	20220920 14:05:54.505000	7.310
41	235,6 XCSE	20220920 14:06:10.897000	9.660
24	235,6 XCSE	20220920 14:06:10.897000	5.654
43	235,4 XCSE	20220920 14:06:46.829000	10.122
14	235,4 XCSE	20220920 14:06:46.829000	3.296
10	235,4 XCSE	20220920 14:06:46.829000	2.354
67	235,2 XCSE	20220920 14:15:07.295000	15.758
63	235 XCSE	20220920 14:15:09.117000	14.805
62	234,6 XCSE	20220920 14:19:54.847000	14.545
40	234,4 XCSE	20220920 14:32:12.655000	9.376
27	234,4 XCSE	20220920 14:32:12.655000	6.329
66	234,4 XCSE	20220920 14:32:12.655000	15.470
66	234,2 XCSE	20220920 14:37:10.028000	15.457
62	234,4 XCSE	20220920 14:43:02.696000	14.533
29	234,4 XCSE	20220920 14:43:02.696000	6.798
32	234,4 XCSE	20220920 14:43:02.696000	7.501
29	234,2 XCSE	20220920 14:44:53.754000	6.792
32	234,2 XCSE	20220920 14:44:53.754000	7.494
5	234,2 XCSE	20220920 14:44:53.754000	1.171
66	233,8 XCSE	20220920 14:48:48.227000	15.431
66	233,8 XCSE	20220920 14:48:48.247000	15.431
63	233,2 XCSE	20220920 14:56:43.514000	14.692
65	233 XCSE	20220920 14:56:52.036000	15.145
62	232,2 XCSE	20220920 14:57:09.219000	14.396
63	232,2 XCSE	20220920 14:57:51.648000	14.629
66	233 XCSE	20220920 15:03:08.527000	15.378
22	233 XCSE	20220920 15:05:19.322000	5.126
43	233 XCSE	20220920 15:05:19.322000	10.019
64	232,8 XCSE	20220920 15:17:06.163000	14.899
12	232 XCSE	20220920 15:36:47.595000	2.784
125	231,8 XCSE	20220920 15:37:00.107000	28.975
55	232,2 XCSE	20220920 15:44:00.504000	12.771
6	232,2 XCSE	20220920 15:44:00.504000	1.393
89	233,8 XCSE	20220920 15:49:15.655000	20.808
131	233 XCSE	20220920 15:51:13.841000	30.523
131	233,2 XCSE	20220920 15:51:13.849000	30.549
54	231,4 XCSE	20220920 16:05:02.667000	12.496

13	231,4 XCSE	20220920 16:05:02.674000	3.008
66	231,2 XCSE	20220920 16:05:45.413000	15.259
255	231,8 XCSE	20220920 16:11:07.552000	59.109
67	231,6 XCSE	20220920 16:16:22.802000	15.517
75	231,6 XCSE	20220920 16:16:22.802000	17.370
52	231,6 XCSE	20220920 16:16:22.802000	12.043
100	231,6 XCSE	20220920 16:16:22.843000	23.160
268	231,6 XCSE	20220920 16:16:22.843000	62.069
131	231,4 XCSE	20220920 16:18:52.134000	30.313
68	231,4 XCSE	20220920 16:18:52.134000	15.735
100	231,8 XCSE	20220920 16:19:50.868000	23.180
24	231,8 XCSE	20220920 16:19:50.868000	5.563
8	231,8 XCSE	20220920 16:19:50.868000	1.854
20	231,8 XCSE	20220920 16:19:50.910000	4.636
228	231,8 XCSE	20220920 16:19:50.910000	52.850
51	231,6 XCSE	20220920 16:19:52.003000	11.812
148	231,8 XCSE	20220920 16:22:47.506000	34.306
52	231,8 XCSE	20220920 16:22:47.506000	12.054
193	231,8 XCSE	20220920 16:22:47.548000	44.737
10	232 XCSE	20220920 16:24:13.020000	2.320
65	232 XCSE	20220920 16:24:13.020000	15.080
54	232 XCSE	20220920 16:24:13.020000	12.528
29	232,2 XCSE	20220920 16:26:17.215000	6.734
8	232,2 XCSE	20220920 16:26:44.080000	1.858
86	232,2 XCSE	20220920 16:27:54.730000	19.969
29	232,2 XCSE	20220920 16:27:54.730000	6.734
8	232,2 XCSE	20220920 16:27:54.730000	1.858
166	232,2 XCSE	20220920 16:30:03.249000	38.545
18	232,2 XCSE	20220920 16:30:47.844000	4.180
38	232,2 XCSE	20220920 16:30:47.844000	8.824
6	232,2 XCSE	20220920 16:30:47.844000	1.393
10	232,2 XCSE	20220920 16:31:25.023000	2.322
34	232,2 XCSE	20220920 16:31:25.023000	7.895
22	232,2 XCSE	20220920 16:31:25.023000	5.108
33	232,2 XCSE	20220920 16:32:04.053000	7.663
1	232,2 XCSE	20220920 16:32:04.053000	232
29	232,2 XCSE	20220920 16:32:04.053000	6.734
47	232,2 XCSE	20220920 16:32:41.899000	10.913
14	232,2 XCSE	20220920 16:32:41.899000	3.251
134	232,6 XCSE	20220920 16:34:22.411000	31.168
186	232,6 XCSE	20220920 16:34:22.434000	43.264
64	232,4 XCSE	20220920 16:35:26.338000	14.874
22	232,4 XCSE	20220920 16:40:29.903000	5.113
316	232,4 XCSE	20220920 16:40:39.978000	73.438
202	232,4 XCSE	20220920 16:41:52.498000	46.945
67	232,4 XCSE	20220920 16:41:52.498000	15.571
318	232,8 XCSE	20220920 16:45:38.374671	74.030
Volume	Price Venue	Time CET
69	230,2 XCSE	20220921 9:00:05.292000	15.884
90	229,6 XCSE	20220921 9:05:00.056000	20.664
64	230,2 XCSE	20220921 9:06:02.475000	14.733
67	229,8 XCSE	20220921 9:06:03.135000	15.397
128	231,2 XCSE	20220921 9:08:45.434000	29.594
66	231,4 XCSE	20220921 9:08:49.447000	15.272
66	231,6 XCSE	20220921 9:10:20.411000	15.286
65	231,2 XCSE	20220921 9:10:35.064000	15.028
1	231,2 XCSE	20220921 9:10:35.064000	231
64	232,2 XCSE	20220921 9:15:55.377000	14.861

66	232 XCSE	20220921 9:16:23.547000	15.312
67	232,2 XCSE	20220921 9:17:12.641000	15.557
68	231,4 XCSE	20220921 9:18:42.803000	15.735
69	231,4 XCSE	20220921 9:18:57.139000	15.967
64	230,6 XCSE	20220921 9:20:09.366000	14.758
66	230,8 XCSE	20220921 9:22:11.103000	15.233
64	230 XCSE	20220921 9:23:51.432000	14.720
66	229,8 XCSE	20220921 9:25:50.093000	15.167
64	230 XCSE	20220921 9:30:40.112000	14.720
64	230,4 XCSE	20220921 9:30:53.806000	14.746
105	231,2 XCSE	20220921 9:39:19.889000	24.276
32	231,2 XCSE	20220921 9:39:19.889000	7.398
75	232,2 XCSE	20220921 9:43:55.848000	17.415
132	232,2 XCSE	20220921 9:43:55.848000	30.650
24	232,2 XCSE	20220921 9:48:52.263000	5.573
45	232,2 XCSE	20220921 9:48:52.263000	10.449
12	232,2 XCSE	20220921 9:49:58.011000	2.786
53	232,2 XCSE	20220921 9:49:58.011000	12.307
3	232,2 XCSE	20220921 9:53:21.021000	697
61	232,2 XCSE	20220921 9:53:21.021000	14.164
64	232 XCSE	20220921 9:53:21.065000	14.848
49	231,8 XCSE	20220921 9:56:38.592000	11.358
15	231,8 XCSE	20220921 9:56:38.592000	3.477
67	231,4 XCSE	20220921 10:00:46.565000	15.504
67	231,2 XCSE	20220921 10:01:35.113000	15.490
64	231,4 XCSE	20220921 10:04:40.181000	14.810
65	230,8 XCSE	20220921 10:07:10.647000	15.002
68	231,4 XCSE	20220921 10:14:43.288000	15.735
130	232,2 XCSE	20220921 10:25:01.307000	30.186
131	232 XCSE	20220921 10:26:59.406000	30.392
66	232 XCSE	20220921 10:30:26.445000	15.312
66	231,6 XCSE	20220921 10:32:40.603000	15.286
67	231,4 XCSE	20220921 10:39:05.047000	15.504
30	231,6 XCSE	20220921 10:41:12.135000	6.948
25	231,6 XCSE	20220921 10:41:12.135000	5.790
9	231,6 XCSE	20220921 10:41:12.135000	2.084
45	231,4 XCSE	20220921 10:47:29.985000	10.413
19	231,4 XCSE	20220921 10:47:29.985000	4.397
55	231 XCSE	20220921 10:51:41.589000	12.705
14	231 XCSE	20220921 10:51:41.589000	3.234
1	231 XCSE	20220921 10:51:41.589000	231
69	231 XCSE	20220921 10:51:41.589000	15.939
67	230,8 XCSE	20220921 10:53:29.111000	15.464
128	231 XCSE	20220921 11:08:35.888000	29.568
57	231,6 XCSE	20220921 11:14:29.755000	13.201
12	231,6 XCSE	20220921 11:14:29.755000	2.779
204	231,4 XCSE	20220921 11:17:28.734000	47.206
68	231,4 XCSE	20220921 11:17:29.552000	15.735
67	231,2 XCSE	20220921 11:17:57.233000	15.490
65	231 XCSE	20220921 11:24:34.896000	15.015
69	231,4 XCSE	20220921 11:33:20.337000	15.967
66	231,8 XCSE	20220921 11:43:14.894000	15.299
69	231,8 XCSE	20220921 11:48:35.590000	15.994
67	231,6 XCSE	20220921 11:51:14.586000	15.517
67	231,6 XCSE	20220921 12:04:48.126000	15.517
79	232,4 XCSE	20220921 12:15:59.421000	18.360
87	232,4 XCSE	20220921 12:15:59.421000	20.219
90	232,4 XCSE	20220921 12:15:59.421000	20.916
132	232,2 XCSE	20220921 12:16:25.258000	30.650

65	232 XCSE	20220921 12:21:29.701000	15.080
68	232 XCSE	20220921 12:29:01.044000	15.776
64	231,8 XCSE	20220921 12:31:25.629000	14.835
68	231,8 XCSE	20220921 12:48:55.964000	15.762
70	231,8 XCSE	20220921 12:54:35.903000	16.226
69	231,8 XCSE	20220921 12:54:35.903000	15.994
69	231,8 XCSE	20220921 12:54:35.903000	15.994
5	232 XCSE	20220921 13:07:02.553000	1.160
64	232 XCSE	20220921 13:07:02.553000	14.848
53	232 XCSE	20220921 13:14:00.311000	12.296
14	232 XCSE	20220921 13:14:00.312000	3.248
24	231,8 XCSE	20220921 13:19:18.054000	5.563
29	231,8 XCSE	20220921 13:19:18.054000	6.722
36	231,8 XCSE	20220921 13:19:18.054000	8.345
13	231,8 XCSE	20220921 13:19:18.054000	3.013
29	231,8 XCSE	20220921 13:19:18.054000	6.722
64	231,8 XCSE	20220921 13:22:14.101000	14.835
64	231,6 XCSE	20220921 13:32:20.030000	14.822
50	231,8 XCSE	20220921 13:45:15.725000	11.590
77	231,8 XCSE	20220921 13:45:15.725000	17.849
68	231,8 XCSE	20220921 13:47:22.945000	15.762
139	231 XCSE	20220921 13:57:41.827000	32.109
69	230,8 XCSE	20220921 14:00:04.824000	15.925
37	230,6 XCSE	20220921 14:02:01.103000	8.532
15	230,6 XCSE	20220921 14:05:47.359000	3.459
17	230,6 XCSE	20220921 14:05:47.359000	3.920
37	230,6 XCSE	20220921 14:05:47.359000	8.532
131	230,2 XCSE	20220921 14:11:54.055000	30.156
64	230 XCSE	20220921 14:14:33.648000	14.720
68	230 XCSE	20220921 14:20:44.111000	15.640
67	230 XCSE	20220921 14:20:44.111000	15.410
64	229,8 XCSE	20220921 14:22:26.529000	14.707
133	230,4 XCSE	20220921 14:38:05.835000	30.643
78	230,2 XCSE	20220921 14:44:45.580000	17.956
68	230,2 XCSE	20220921 14:44:49.407000	15.654
138	230,2 XCSE	20220921 14:44:49.407000	31.768
66	230,2 XCSE	20220921 14:53:05.437000	15.193
66	230,2 XCSE	20220921 14:53:05.459000	15.193
66	230 XCSE	20220921 14:53:34.627000	15.180
66	230 XCSE	20220921 14:53:34.627000	15.180
68	229,8 XCSE	20220921 14:59:02.159000	15.626
65	229,8 XCSE	20220921 14:59:02.421000	14.937
66	230,2 XCSE	20220921 15:03:05.896000	15.193
3	230,8 XCSE	20220921 15:17:30.512000	692
65	230,8 XCSE	20220921 15:17:30.512000	15.002
67	230,6 XCSE	20220921 15:19:39.895000	15.450
105	231,4 XCSE	20220921 15:31:50.409000	24.297
138	231,2 XCSE	20220921 15:32:05.127000	31.906
69	231,2 XCSE	20220921 15:32:05.127000	15.953
25	231 XCSE	20220921 15:32:07.024000	5.775
34	231 XCSE	20220921 15:32:07.024000	7.854
64	230,8 XCSE	20220921 15:32:45.571000	14.771
67	230,2 XCSE	20220921 15:42:30.990000	15.423
150	230,8 XCSE	20220921 15:54:02.043000	34.620
40	230,8 XCSE	20220921 15:54:02.043000	9.232
172	230,8 XCSE	20220921 15:54:20.605000	39.698
4	230,6 XCSE	20220921 15:55:19.042000	922
5	230,6 XCSE	20220921 15:55:19.042000	1.153
47	230,6 XCSE	20220921 15:55:19.042000	10.838

10	230,6 XCSE	20220921 15:55:19.042000	2.306
166	230,4 XCSE	20220921 15:55:53.622000	38.246
25	230,4 XCSE	20220921 15:55:53.622000	5.760
68	230,8 XCSE	20220921 15:57:33.296000	15.694
64	230,8 XCSE	20220921 15:57:58.001000	14.771
63	230,8 XCSE	20220921 15:58:58.342000	14.540
65	230,8 XCSE	20220921 15:59:58.753000	15.002
44	230,6 XCSE	20220921 16:00:59.278000	10.146
23	230,6 XCSE	20220921 16:00:59.278000	5.304
63	230,4 XCSE	20220921 16:01:06.113000	14.515
5	230,4 XCSE	20220921 16:01:06.113000	1.152
127	230,4 XCSE	20220921 16:01:06.113000	29.261
7	230,4 XCSE	20220921 16:04:31.129000	1.613
65	230,4 XCSE	20220921 16:04:31.129000	14.976
216	230,4 XCSE	20220921 16:06:53.131000	49.766
128	230,2 XCSE	20220921 16:07:03.853000	29.466
64	230,2 XCSE	20220921 16:07:03.853000	14.733
69	231,2 XCSE	20220921 16:22:05.103000	15.953
250	231,2 XCSE	20220921 16:22:05.147000	57.800
130	231,2 XCSE	20220921 16:22:05.147000	30.056
68	231,2 XCSE	20220921 16:22:05.147000	15.722
250	231,2 XCSE	20220921 16:22:06.644000	57.800
36	231,2 XCSE	20220921 16:22:06.644000	8.323
202	231,6 XCSE	20220921 16:29:47.860000	46.783
130	231,6 XCSE	20220921 16:30:39.730000	30.108
76	231,6 XCSE	20220921 16:30:39.730000	17.602
211	231,6 XCSE	20220921 16:32:17.166000	48.868
129	231,4 XCSE	20220921 16:34:34.667000	29.851
27	231,4 XCSE	20220921 16:34:34.667000	6.248
37	231,4 XCSE	20220921 16:34:34.667000	8.562
202	231,4 XCSE	20220921 16:39:42.125000	46.743
67	231,4 XCSE	20220921 16:40:39.207000	15.504
75	231,4 XCSE	20220921 16:40:39.207000	17.355
50	231,4 XCSE	20220921 16:40:39.207000	11.570
51	231,2 XCSE	20220921 16:40:40.305000	11.791
14	231,2 XCSE	20220921 16:40:40.305000	3.237
58	231 XCSE	20220921 16:41:30.585000	13.398
8	231 XCSE	20220921 16:41:30.585000	1.848
67	230,8 XCSE	20220921 16:42:42.050000	15.464
189	230,6 XCSE	20220921 16:45:45.802000	43.583
128	230,6 XCSE	20220921 16:45:45.802000	29.517
69	230,4 XCSE	20220921 16:47:18.674000	15.898
33	230,2 XCSE	20220921 16:48:15.202000	7.597
5	230,2 XCSE	20220921 16:50:17.586958	1.151
Volume	Price Venue	Time CET
66	228,6 XCSE	20220922 9:02:45.179000	15.088
109	228,4 XCSE	20220922 9:03:25.127000	24.896
22	228,4 XCSE	20220922 9:03:25.127000	5.025
130	228,6 XCSE	20220922 9:04:43.923000	29.718
70	228 XCSE	20220922 9:05:12.611000	15.960
16	228,2 XCSE	20220922 9:05:53.630000	3.651
52	228,2 XCSE	20220922 9:05:53.651000	11.866
69	228,4 XCSE	20220922 9:07:00.638000	15.760
69	228,4 XCSE	20220922 9:08:34.530000	15.760
30	228,2 XCSE	20220922 9:08:34.568000	6.846
68	227,8 XCSE	20220922 9:10:05.160000	15.490
66	227,4 XCSE	20220922 9:10:19.119000	15.008
65	227,4 XCSE	20220922 9:11:24.892000	14.781

44	227,6 XCSE	20220922 9:13:25.018000	10.014
26	227,6 XCSE	20220922 9:13:54.495000	5.918
44	227,6 XCSE	20220922 9:13:54.495000	10.014
70	228,8 XCSE	20220922 9:18:48.796000	16.016
65	228,8 XCSE	20220922 9:18:48.796000	14.872
70	228,4 XCSE	20220922 9:18:50.801000	15.988
70	228,2 XCSE	20220922 9:20:56.341000	15.974
67	228 XCSE	20220922 9:21:21.769000	15.276
139	228,8 XCSE	20220922 9:28:53.588000	31.803
68	229,6 XCSE	20220922 9:33:05.846000	15.613
61	229,6 XCSE	20220922 9:33:05.846000	14.006
7	229,6 XCSE	20220922 9:33:05.846000	1.607
50	230,2 XCSE	20220922 9:38:49.090000	11.510
159	230,2 XCSE	20220922 9:38:49.090000	36.602
130	230,8 XCSE	20220922 9:47:43.106000	30.004
4	230,8 XCSE	20220922 9:49:24.128000	923
142	231,4 XCSE	20220922 9:50:08.631000	32.859
16	231,6 XCSE	20220922 9:56:24.897000	3.706
121	231,6 XCSE	20220922 9:56:24.897000	28.024
140	232,2 XCSE	20220922 10:03:21.592000	32.508
136	232 XCSE	20220922 10:03:35.017000	31.552
118	232,2 XCSE	20220922 10:09:15.685000	27.400
65	232 XCSE	20220922 10:14:56.648000	15.080
137	232,6 XCSE	20220922 10:17:13.178000	31.866
131	233,6 XCSE	20220922 10:23:40.996000	30.602
112	233,6 XCSE	20220922 10:23:41.039000	26.163
19	233,6 XCSE	20220922 10:23:41.056000	4.438
65	233,6 XCSE	20220922 10:26:20.487000	15.184
135	234 XCSE	20220922 10:40:01.134000	31.590
130	234,4 XCSE	20220922 10:45:24.586000	30.472
136	234 XCSE	20220922 10:46:47.976000	31.824
141	233,8 XCSE	20220922 10:46:51.956000	32.966
71	234,4 XCSE	20220922 10:52:27.406000	16.642
50	234,4 XCSE	20220922 10:52:27.406000	11.720
20	234,4 XCSE	20220922 10:52:27.406000	4.688
67	234,2 XCSE	20220922 10:56:19.685000	15.691
69	233,8 XCSE	20220922 10:57:38.079000	16.132
65	233,6 XCSE	20220922 11:01:04.796000	15.184
70	233,2 XCSE	20220922 11:01:05.174000	16.324
66	233,2 XCSE	20220922 11:04:53.280000	15.391
66	233 XCSE	20220922 11:05:24.234000	15.378
66	232,4 XCSE	20220922 11:10:22.565000	15.338
55	232,4 XCSE	20220922 11:11:40.012000	12.782
13	232,4 XCSE	20220922 11:11:40.012000	3.021
55	232,2 XCSE	20220922 11:11:56.392000	12.771
10	232,2 XCSE	20220922 11:11:56.392000	2.322
67	232,2 XCSE	20220922 11:12:52.441000	15.557
67	232,4 XCSE	20220922 11:23:34.397000	15.571
67	232,4 XCSE	20220922 11:23:34.397000	15.571
5	232,2 XCSE	20220922 11:28:51.095000	1.161
62	232,2 XCSE	20220922 11:28:51.095000	14.396
1	233 XCSE	20220922 11:35:19.823000	233
120	233 XCSE	20220922 11:35:21.823000	27.960
1	233 XCSE	20220922 11:35:21.823000	233
9	233 XCSE	20220922 11:35:21.823000	2.097
9	232,8 XCSE	20220922 11:35:35.397000	2.095
10	232,8 XCSE	20220922 11:35:35.397000	2.328
120	232,8 XCSE	20220922 11:35:35.397000	27.936
67	232,8 XCSE	20220922 11:37:37.274000	15.598

17	232,6 XCSE	20220922 11:42:44.647000	3.954
49	232,6 XCSE	20220922 11:42:44.647000	11.397
26	233 XCSE	20220922 11:54:21.078000	6.058
37	233 XCSE	20220922 11:54:21.078000	8.621
6	233 XCSE	20220922 11:54:21.078000	1.398
37	232,8 XCSE	20220922 12:01:11.532000	8.614
2	232,8 XCSE	20220922 12:01:11.532000	466
26	232,8 XCSE	20220922 12:01:11.532000	6.053
68	232,6 XCSE	20220922 12:01:14.263000	15.817
66	232,4 XCSE	20220922 12:03:37.465000	15.338
66	232,4 XCSE	20220922 12:03:37.465000	15.338
135	232,8 XCSE	20220922 12:10:43.485000	31.428
68	232,6 XCSE	20220922 12:20:01.032000	15.817
65	232,2 XCSE	20220922 12:21:52.213000	15.093
131	232,8 XCSE	20220922 12:35:37.745000	30.497
66	232,6 XCSE	20220922 12:35:42.106000	15.352
87	232,6 XCSE	20220922 12:35:42.106000	20.236
54	232,6 XCSE	20220922 12:35:42.106000	12.560
130	233 XCSE	20220922 12:43:51.497000	30.290
135	233,4 XCSE	20220922 13:00:16.530000	31.509
68	233 XCSE	20220922 13:00:49.219000	15.844
66	233 XCSE	20220922 13:01:46.104000	15.378
65	233 XCSE	20220922 13:01:46.104000	15.145
130	233,2 XCSE	20220922 13:05:12.859000	30.316
70	233 XCSE	20220922 13:13:08.660000	16.310
69	233 XCSE	20220922 13:13:08.685000	16.077
137	233,6 XCSE	20220922 13:21:19.605000	32.003
44	233,6 XCSE	20220922 13:24:33.116000	10.278
92	233,6 XCSE	20220922 13:24:33.136000	21.491
21	233,6 XCSE	20220922 13:25:13.682000	4.906
44	233,6 XCSE	20220922 13:25:13.682000	10.278
69	233,8 XCSE	20220922 13:29:20.542000	16.132
68	233,8 XCSE	20220922 13:39:25.800000	15.898
70	233,8 XCSE	20220922 13:40:18.166000	16.366
66	233,8 XCSE	20220922 13:52:02.534000	15.431
68	233,6 XCSE	20220922 13:54:45.076000	15.885
65	233,6 XCSE	20220922 13:54:45.101000	15.184
23	233,4 XCSE	20220922 13:59:54.093000	5.368
65	233,6 XCSE	20220922 14:01:10.103000	15.184
65	233,4 XCSE	20220922 14:05:25.940000	15.171
71	233,2 XCSE	20220922 14:07:10.504000	16.557
130	233,6 XCSE	20220922 14:16:03.585000	30.368
5	233,6 XCSE	20220922 14:19:03.629000	1.168
63	233,6 XCSE	20220922 14:19:03.629000	14.717
14	233,4 XCSE	20220922 14:24:18.719000	3.268
55	233,4 XCSE	20220922 14:24:18.719000	12.837
4	233,4 XCSE	20220922 14:25:01.155000	934
68	233,2 XCSE	20220922 14:27:49.857000	15.858
34	233,2 XCSE	20220922 14:27:49.857000	7.929
36	233,2 XCSE	20220922 14:27:49.857000	8.395
36	233 XCSE	20220922 14:30:03.843000	8.388
34	233 XCSE	20220922 14:30:03.843000	7.922
53	233 XCSE	20220922 14:30:31.397000	12.349
3	233 XCSE	20220922 14:31:47.153000	699
2	233,8 XCSE	20220922 14:42:59.117000	468
4	233,8 XCSE	20220922 14:43:33.898000	935
23	233,8 XCSE	20220922 14:44:16.977000	5.377
68	234 XCSE	20220922 14:53:35.602000	15.912
71	234 XCSE	20220922 14:53:35.602000	16.614

27	234 XCSE	20220922 14:54:05.155000	6.318
75	234 XCSE	20220922 14:54:05.155000	17.550
34	234 XCSE	20220922 14:54:05.155000	7.956
131	234 XCSE	20220922 14:59:16.174000	30.654
66	234 XCSE	20220922 15:00:14.291000	15.444
66	234 XCSE	20220922 15:01:21.477000	15.444
68	233,8 XCSE	20220922 15:07:26.023000	15.898
10	233,8 XCSE	20220922 15:12:14.417000	2.338
55	233,8 XCSE	20220922 15:12:14.417000	12.859
67	233,8 XCSE	20220922 15:22:24.149000	15.665
65	233,6 XCSE	20220922 15:32:33.395000	15.184
66	233,6 XCSE	20220922 15:32:33.395000	15.418
12	234 XCSE	20220922 15:34:29.997000	2.808
75	234 XCSE	20220922 15:34:29.997000	17.550
47	234 XCSE	20220922 15:34:29.997000	10.998
74	234 XCSE	20220922 15:34:35.059000	17.316
55	234 XCSE	20220922 15:34:35.059000	12.870
65	234 XCSE	20220922 15:34:58.153000	15.210
66	233,6 XCSE	20220922 15:39:08.970000	15.418
65	233,6 XCSE	20220922 15:39:08.970000	15.184
65	233,6 XCSE	20220922 15:39:08.970000	15.184
11	233,4 XCSE	20220922 15:39:08.994000	2.567
60	233,4 XCSE	20220922 15:39:09.008000	14.004
65	233,2 XCSE	20220922 15:40:53.805000	15.158
34	233,2 XCSE	20220922 15:41:05.362000	7.929
70	233 XCSE	20220922 15:42:30.518000	16.310
135	233,2 XCSE	20220922 15:48:41.832000	31.482
139	233 XCSE	20220922 15:52:00.224000	32.387
2	233 XCSE	20220922 15:52:00.224000	466
70	233 XCSE	20220922 15:52:00.224000	16.310
67	233 XCSE	20220922 15:52:00.224000	15.611
2	233 XCSE	20220922 15:52:03.396000	466
94	233 XCSE	20220922 15:52:08.033000	21.902
66	233,2 XCSE	20220922 15:52:28.804000	15.391
70	233,2 XCSE	20220922 15:52:49.714000	16.324
69	233,2 XCSE	20220922 15:52:49.714000	16.091
65	233,2 XCSE	20220922 15:52:49.792000	15.158
4	233,2 XCSE	20220922 15:52:49.792000	933
208	233,6 XCSE	20220922 15:56:39.784000	48.589
70	233,8 XCSE	20220922 15:56:40.119000	16.366
26	233,4 XCSE	20220922 15:56:40.159000	6.068
65	233,4 XCSE	20220922 15:58:15.851000	15.171
70	233,2 XCSE	20220922 16:01:55.042000	16.324
70	233,2 XCSE	20220922 16:01:55.042000	16.324
23	233,8 XCSE	20220922 16:07:42.959000	5.377
120	233,8 XCSE	20220922 16:07:42.959000	28.056
70	233,8 XCSE	20220922 16:07:42.959000	16.366
70	233,8 XCSE	20220922 16:07:42.959000	16.366
39	233,4 XCSE	20220922 16:10:40.065000	9.103
155	233,4 XCSE	20220922 16:10:40.065000	36.177
87	233,4 XCSE	20220922 16:10:40.065000	20.306
65	233,2 XCSE	20220922 16:10:49.278000	15.158
42	234 XCSE	20220922 16:17:33.293000	9.828
90	234 XCSE	20220922 16:17:33.294000	21.060
132	234,4 XCSE	20220922 16:21:07.086000	30.941
130	234,2 XCSE	20220922 16:22:07.630000	30.446
69	234,2 XCSE	20220922 16:23:23.428000	16.160
67	234 XCSE	20220922 16:25:30.223000	15.678
100	234,6 XCSE	20220922 16:33:19.998000	23.460

100		234,6 XCSE	20220922 16:33:29.862000	23.460
100		234,6 XCSE	20220922 16:33:31.257000	23.460
15		234,6 XCSE	20220922 16:33:31.301000	3.519
22		234,6 XCSE	20220922 16:33:32.860000	5.161
46		234,6 XCSE	20220922 16:34:56.064000	10.792
59		234,6 XCSE	20220922 16:34:56.105000	13.841
66		234,4 XCSE	20220922 16:35:35.003000	15.470
65		234,4 XCSE	20220922 16:37:29.083000	15.236
59		234,4 XCSE	20220922 16:37:29.083000	13.830
66		234,4 XCSE	20220922 16:37:29.083000	15.470
66		234,4 XCSE	20220922 16:37:29.083000	15.470
65		234,4 XCSE	20220922 16:37:29.083000	15.236
259		234,6 XCSE	20220922 16:38:30.153000	60.761
233		234,6 XCSE	20220922 16:38:52.712000	54.662
74		234,6 XCSE	20220922 16:38:52.754000	17.360
46		234,6 XCSE	20220922 16:38:52.754000	10.792
66		234,6 XCSE	20220922 16:39:01.358000	15.484
3		234,6 XCSE	20220922 16:39:01.358000	704
66		234,4 XCSE	20220922 16:39:08.424000	15.470
4		234,4 XCSE	20220922 16:39:50.430000	938
67		234,4 XCSE	20220922 16:39:50.455000	15.705
Volume	Price	Venue	Time CET
21		863 XCSE	20220922 9:00:14.709000	18.123
70		233,6 XCSE	20220923 9:00:17.704000	16.352
69		232,6 XCSE	20220923 9:00:40.583000	16.049
5		232,6 XCSE	20220923 9:02:20.233000	1.163
68		232,6 XCSE	20220923 9:02:20.251000	15.817
63		232,6 XCSE	20220923 9:02:20.251000	14.654
66		232,6 XCSE	20220923 9:05:02.803000	15.352
70		232,2 XCSE	20220923 9:10:02.283000	16.254
27		232,2 XCSE	20220923 9:10:02.482000	6.269
6		232,8 XCSE	20220923 9:12:46.287000	1.397
126		232,8 XCSE	20220923 9:12:46.287000	29.333
75		232,4 XCSE	20220923 9:12:59.096000	17.430
57		232,4 XCSE	20220923 9:12:59.096000	13.247
130		232,4 XCSE	20220923 9:12:59.184000	30.212
83		232,4 XCSE	20220923 9:15:02.276000	19.289
21		232,4 XCSE	20220923 9:16:12.742000	4.880
66		232,2 XCSE	20220923 9:16:20.260000	15.325
100		232,4 XCSE	20220923 9:18:30.522000	23.240
68		232 XCSE	20220923 9:19:15.969000	15.776
67		232 XCSE	20220923 9:19:15.969000	15.544
16		231,6 XCSE	20220923 9:19:28.028000	3.706
25		231,6 XCSE	20220923 9:19:28.029000	5.790
129		231,4 XCSE	20220923 9:21:02.336000	29.851
12		231,4 XCSE	20220923 9:21:02.336000	2.777
133		231,2 XCSE	20220923 9:21:02.426000	30.750
55		231 XCSE	20220923 9:21:06.414000	12.705
134		231,6 XCSE	20220923 9:28:11.690000	31.034
2		231,4 XCSE	20220923 9:29:02.369000	463
135		231,4 XCSE	20220923 9:29:02.369000	31.239
35		231,6 XCSE	20220923 9:29:28.499000	8.106
32		231,6 XCSE	20220923 9:29:48.153000	7.411
1		231,6 XCSE	20220923 9:29:48.153000	232
34		231,6 XCSE	20220923 9:29:48.153000	7.874
66		231,2 XCSE	20220923 9:31:28.260000	15.259
66		231 XCSE	20220923 9:31:33.444000	15.246
67		230,6 XCSE	20220923 9:34:42.146000	15.450

66	230,2 XCSE	20220923 9:36:53.981000	15.193
65	230,2 XCSE	20220923 9:36:53.981000	14.963
11	229,8 XCSE	20220923 9:37:07.609000	2.528
60	229,8 XCSE	20220923 9:37:07.610000	13.788
28	229,8 XCSE	20220923 9:42:03.944000	6.434
136	230 XCSE	20220923 9:43:36.063000	31.280
17	230 XCSE	20220923 9:43:36.063000	3.910
51	230 XCSE	20220923 9:43:36.063000	11.730
54	230,2 XCSE	20220923 9:44:06.559000	12.431
11	230,2 XCSE	20220923 9:44:06.575000	2.532
68	230 XCSE	20220923 9:45:19.828000	15.640
70	230,2 XCSE	20220923 9:47:51.662000	16.114
69	230,2 XCSE	20220923 9:49:12.285000	15.884
28	229,8 XCSE	20220923 9:51:18.965000	6.434
38	229,8 XCSE	20220923 9:51:18.965000	8.732
71	229 XCSE	20220923 9:53:19.260000	16.259
66	228,6 XCSE	20220923 9:53:20.425000	15.088
75	229,2 XCSE	20220923 10:01:23.880000	17.190
59	229,2 XCSE	20220923 10:01:23.880000	13.523
13	229 XCSE	20220923 10:03:21.121000	2.977
57	229 XCSE	20220923 10:05:19.621000	13.053
13	229 XCSE	20220923 10:05:19.621000	2.977
56	228,8 XCSE	20220923 10:05:19.665000	12.813
13	228,8 XCSE	20220923 10:05:19.665000	2.974
69	229 XCSE	20220923 10:08:17.005000	15.801
50	229 XCSE	20220923 10:11:15.215000	11.450
15	229 XCSE	20220923 10:11:15.215000	3.435
66	229,2 XCSE	20220923 10:20:33.149000	15.127
66	229 XCSE	20220923 10:21:20.786000	15.114
69	229 XCSE	20220923 10:25:41.980000	15.801
139	229 XCSE	20220923 10:25:41.980000	31.831
70 71	228,8 XCSE 228,8 XCSE	20220923 10:34:16.465000 20220923 10:34:16.465000	16.016 16.245
70	228,8 XCSE	20220923 10:34:16.465000	16.016
212	228,8 XCSE	20220923 10:34:16.465000	48.506
68	228,6 XCSE	20220923 10:34:23.904000	15.545
2	228,4 XCSE	20220923 10:34:39.689000	457
68	228,4 XCSE	20220923 10:34:39.689000	15.531
69	228,4 XCSE	20220923 10:35:33.041000	15.760
65	228 XCSE	20220923 10:36:55.866000	14.820
70	227,8 XCSE	20220923 10:38:52.819000	15.946
70	228,4 XCSE	20220923 10:41:30.202000	15.988
66	228 XCSE	20220923 10:43:35.936000	15.048
71	228,2 XCSE	20220923 10:47:37.824000	16.202
70	228 XCSE	20220923 10:47:53.862000	15.960
140	227,8 XCSE	20220923 10:55:17.171000	31.892
66	227,6 XCSE	20220923 10:59:48.250000	15.022
66	227,4 XCSE	20220923 10:59:57.569000	15.008
59	227,2 XCSE	20220923 11:00:03.029000	13.405
68	227,2 XCSE	20220923 11:06:54.854000	15.450
70	227,2 XCSE	20220923 11:06:54.973000	15.904
71	227 XCSE	20220923 11:06:59.356000	16.117
67	227,4 XCSE	20220923 11:10:06.615000	15.236
69	227,6 XCSE	20220923 11:17:23.241000	15.704
66	227,4 XCSE	20220923 11:17:36.636000	15.008
69	227,8 XCSE	20220923 11:19:32.616000	15.718
69	227,6 XCSE	20220923 11:20:32.374000	15.704
67	227,6 XCSE	20220923 11:21:01.837000	15.249
139	228,2 XCSE	20220923 11:31:39.833000	31.720

139	228 XCSE	20220923 11:32:28.104000	31.692
65	227,4 XCSE	20220923 11:35:37.516000	14.781
68	227,6 XCSE	20220923 11:36:19.042000	15.477
65	227 XCSE	20220923 11:39:49.703000	14.755
69	227 XCSE	20220923 11:41:35.593000	15.663
43	226,4 XCSE	20220923 11:42:31.477000	9.735
68	226,4 XCSE	20220923 11:51:06.767000	15.395
69	226,4 XCSE	20220923 11:56:35.962000	15.622
69	226,4 XCSE	20220923 11:56:35.962000	15.622
72	226,4 XCSE	20220923 11:56:36.003000	16.301
71	226,2 XCSE	20220923 11:56:36.020000	16.060
65	226,4 XCSE	20220923 11:58:22.375000	14.716
67	226,4 XCSE	20220923 12:02:13.503000	15.169
68	226 XCSE	20220923 12:09:26.670000	15.368
40	225,8 XCSE	20220923 12:10:22.720000	9.032
29	225,8 XCSE	20220923 12:10:22.736000	6.548
40	225,8 XCSE	20220923 12:10:22.764000	9.032
138	225,8 XCSE	20220923 12:18:52.713000	31.160
69	225,8 XCSE	20220923 12:19:26.341000	15.580
67	225,6 XCSE	20220923 12:22:08.530000	15.115
68	225,4 XCSE	20220923 12:24:36.035000	15.327
65	225,2 XCSE	20220923 12:28:12.607000	14.638
68	225,2 XCSE	20220923 12:32:24.640000	15.314
69	225 XCSE	20220923 12:35:25.824000	15.525
56	224,8 XCSE	20220923 12:43:05.461000	12.589
14	224,8 XCSE	20220923 12:43:05.461000	3.147
69	224,8 XCSE	20220923 12:43:05.461000	15.511
68	224,8 XCSE	20220923 12:43:09.047000	15.286
65	223,6 XCSE	20220923 12:47:28.107000	14.534
64	223,6 XCSE	20220923 12:47:28.107000	14.310
65	223,6 XCSE	20220923 12:48:14.688000	14.534
69	223 XCSE	20220923 12:52:26.854000	15.387
70	222,6 XCSE	20220923 12:52:47.766000	15.582
69	222,6 XCSE	20220923 12:53:12.526000	15.359
68	222,6 XCSE	20220923 12:53:40.899000	15.137
101	222,2 XCSE	20220923 12:55:18.120000	22.442
39	222,2 XCSE	20220923 12:55:18.120000	8.666
65	221 XCSE	20220923 12:59:41.471000	14.365
97	221 XCSE	20220923 13:02:41.158000	21.437
38	221 XCSE	20220923 13:02:41.159000	8.398
66	220,8 XCSE	20220923 13:04:20.746000	14.573
43	220,8 XCSE	20220923 13:04:51.886000	9.494
26	220,8 XCSE	20220923 13:04:51.886000	5.741
70	221 XCSE	20220923 13:07:58.067000	15.470
65	220,8 XCSE	20220923 13:10:06.794000	14.352
70	220,8 XCSE	20220923 13:10:30.080000	15.456
65	221,2 XCSE	20220923 13:13:56.682000	14.378
20	221,2 XCSE	20220923 13:19:18.454000	4.424
69	221,4 XCSE	20220923 13:25:27.441000	15.277
67	221,8 XCSE	20220923 13:26:02.316000	14.861
41	222 XCSE	20220923 13:31:23.333000	9.102
26	222 XCSE	20220923 13:31:23.333000	5.772
67	222 XCSE	20220923 13:32:42.012000	14.874
65	221,8 XCSE	20220923 13:34:35.148000	14.417
66	222 XCSE	20220923 13:41:46.647000	14.652
137	222,4 XCSE	20220923 14:06:36.748000	30.469
69	223 XCSE	20220923 14:07:28.855000	15.387
70	223 XCSE	20220923 14:12:10.548000	15.610
68	223 XCSE	20220923 14:16:53.224000	15.164

1	223,2 XCSE	20220923 14:21:20.980000	223
65	223,2 XCSE	20220923 14:21:20.996000	14.508
65	223,8 XCSE	20220923 14:35:10.431000	14.547
67	224 XCSE	20220923 14:49:45.435000	15.008
67	223,6 XCSE	20220923 14:50:22.952000	14.981
141	224 XCSE	20220923 15:00:57.678000	31.584
20	223,8 XCSE	20220923 15:04:31.145000	4.476
49	223,8 XCSE	20220923 15:04:31.145000	10.966
131	224,4 XCSE	20220923 15:19:39.228000	29.396
66	224,8 XCSE	20220923 15:24:02.263000	14.837
66	224,6 XCSE	20220923 15:29:56.170000	14.824
66	224,6 XCSE	20220923 15:30:22.517000	14.824
68	224 XCSE	20220923 15:35:07.817000	15.232
70	223,6 XCSE	20220923 15:37:24.033000	15.652
129	223,8 XCSE	20220923 15:40:20.805000	28.870
70	223,8 XCSE	20220923 15:40:23.525000	15.666
19	224 XCSE	20220923 15:43:51.131000	4.256
116	224 XCSE	20220923 15:43:51.131000	25.984
88	224 XCSE	20220923 15:45:05.233000	19.712
195	224,6 XCSE	20220923 15:48:53.247000	43.797
66	224,4 XCSE	20220923 15:50:23.659000	14.810
66	224,4 XCSE	20220923 15:50:23.659000	14.810
69	224 XCSE	20220923 15:51:24.676000	15.456
69	223,8 XCSE	20220923 15:52:18.812000	15.442
69	223,8 XCSE	20220923 15:59:37.565000	15.442
1	223,8 XCSE	20220923 15:59:37.565000	224
69	223,8 XCSE	20220923 15:59:37.603000	15.442
68	223,6 XCSE	20220923 16:01:16.344000	15.205
68	223,6 XCSE	20220923 16:01:16.344000	15.205
67	223,6 XCSE	20220923 16:02:15.621000	14.981
69	223,4 XCSE	20220923 16:02:23.905000	15.415
70	223,2 XCSE	20220923 16:03:43.981000	15.624
4	223,8 XCSE	20220923 16:11:51.421000	895
75	223,6 XCSE	20220923 16:12:00.407000	16.770
141	223,6 XCSE	20220923 16:14:46.986000	31.528
250	223,6 XCSE	20220923 16:14:47.028000	55.900
46	223,8 XCSE	20220923 16:21:32.570000	10.295
88	223,8 XCSE	20220923 16:22:19.393000	19.694
329	223,8 XCSE	20220923 16:23:04.143000	73.630
94	223,8 XCSE	20220923 16:23:04.143000	21.037
29	223,8 XCSE	20220923 16:23:04.251000	6.490
32	223,8 XCSE	20220923 16:23:04.251000	7.162
18	223,8 XCSE	20220923 16:23:53.653000	4.028
250	223,8 XCSE	20220923 16:25:10.515000	55.950
120	223,8 XCSE	20220923 16:25:10.515000	26.856
125	223,8 XCSE	20220923 16:25:27.866000	27.975
225	224 XCSE	20220923 16:28:09.580000	50.400
55	224 XCSE	20220923 16:28:09.580000	12.320
75	224 XCSE	20220923 16:28:09.580000	16.800
35	224 XCSE	20220923 16:28:09.580000	7.840
885	224 XCSE	20220923 16:30:41.790885	198.240