Sydbank

Transaction in Own Shares • Mar 14, 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. 07/2022

1. marts 2022

Aktietilbagekøb i Sydbank – transaktioner i uge 10

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 Habourreglerne.

	Antal	Gennemsnitlig	Transaktions
	Aktier	købskurs	værdi (kr.)
Akkumuleret seneste meddelelse
07. marts 2022	13.000	195,34	2.539.420,00
08. marts 2022	13.000	203,33	2.643.290,00
09. marts 2022	13.000	209,94	2.729.220,00
10. marts 2022	13.000	214,56	2.789.280,00
11. marts 2022	12.000	217,83	2.613.960,00
I alt uge 10	64.000		13.315.170,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	64.000		13.315.170,00

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 1.353.948 egne aktier, svarende til 2,26 % af bankens aktiekapital.

Venlig hilsen

Karen Frøsig Bjarne Larsen adm. direktør bankdirektør

Volume	Price	Venue	Time CET	Price x Volume
62		196,2 XCSE	20220307 9:00:02.702000	12.164
123		195,3 XCSE	20220307 9:02:38.663000	24.022
61		194,8 XCSE	20220307 9:03:34.182000	11.883
59		194,8 XCSE	20220307 9:04:05.154000	11.493
58		195,8 XCSE	20220307 9:06:42.580000	11.356
31		195,6 XCSE	20220307 9:07:13.680000	6.064
30		195,6 XCSE	20220307 9:07:13.680000	5.868
40		195,2 XCSE	20220307 9:07:33.637000	7.808
61		195,6 XCSE	20220307 9:09:26.035000	11.932
58		195,5 XCSE	20220307 9:09:41.131000	11.339
58		195,4 XCSE	20220307 9:09:41.172000	11.333
59		193,6 XCSE	20220307 9:12:05.969000	11.422
63		193,4 XCSE	20220307 9:12:20.786000	12.184
62		192 XCSE	20220307 9:13:49.240000	11.904
12		192,4 XCSE	20220307 9:16:41.557000	2.309
47		192,4 XCSE	20220307 9:16:41.557000	9.043
61		192,2 XCSE	20220307 9:17:59.758000	11.724
62		192,1 XCSE	20220307 9:18:19.413000	11.910
42		192 XCSE	20220307 9:18:36.883000	8.064
18		192 XCSE	20220307 9:18:36.883000	3.456
62		192,6 XCSE	20220307 9:21:00.861000	11.941
1		192,6 XCSE	20220307 9:21:00.882000	193
49		192,3 XCSE	20220307 9:21:06.623000	9.423
14		192,3 XCSE	20220307 9:21:06.624000	2.692
59		191,3 XCSE	20220307 9:23:31.943000	11.287
63		192 XCSE	20220307 9:25:54.125000	12.096
58		191,7 XCSE	20220307 9:27:21.792000	11.119
62		191,9 XCSE	20220307 9:28:46.319000	11.898
59		191,9 XCSE	20220307 9:29:44.803000	11.322
62		190,5 XCSE	20220307 9:32:35.542000	11.811
61		190,1 XCSE	20220307 9:33:07.061000	11.596
8		189,3 XCSE	20220307 9:34:22.040000	1.514
50		189,3 XCSE	20220307 9:34:22.041000	9.465
58		189,6 XCSE	20220307 9:37:14.221000	10.997
59		189,2 XCSE	20220307 9:37:16.029000	11.163
40		189,7 XCSE	20220307 9:39:33.683000	7.588
18		189,7 XCSE	20220307 9:39:33.683000	3.415
27		189,4 XCSE	20220307 9:40:15.691000	5.114
34		189,4 XCSE	20220307 9:40:15.691000	6.440
62		189,7 XCSE	20220307 9:43:02.162000	11.761
58		189,1 XCSE	20220307 9:44:39.176000	10.968
59		188,1 XCSE	20220307 9:48:03.945000	11.098
63		188 XCSE	20220307 9:48:03.985000	11.844
63		188,4 XCSE	20220307 9:49:12.411000	11.869
60		188,8 XCSE	20220307 9:51:07.053000	11.328
58		189,6 XCSE	20220307 9:53:29.531000	10.997
61		191,1 XCSE	20220307 9:59:36.800000	11.657
62		190,9 XCSE	20220307 10:00:13.178000	11.836
59		190,7 XCSE	20220307 10:01:33.100000	11.251
58		191,7 XCSE	20220307 10:03:55.658000	11.119
43		191,6 XCSE	20220307 10:03:59.687000	8.239
18		191,6 XCSE	20220307 10:03:59.687000	3.449
61		192,5 XCSE	20220307 10:07:45.029000	11.743
30		192,4 XCSE	20220307 10:07:45.073000	5.772
1		192,4 XCSE	20220307 10:07:45.077000	192
58		192,4 XCSE	20220307 10:07:45.730000	11.159
62		192,8 XCSE	20220307 10:10:12.906000	11.954
63		192,6 XCSE	20220307 10:11:24.169000	12.134

59	192,7 XCSE	20220307 10:14:35.642000	11.369
61	192,4 XCSE	20220307 10:15:42.636000	11.736
61	192,5 XCSE	20220307 10:17:56.293000	11.743
59	192,2 XCSE	20220307 10:19:43.243000	11.340
31	193,1 XCSE	20220307 10:24:03.833000	5.986
28	193,1 XCSE	20220307 10:24:03.833000	5.407
15	192,8 XCSE	20220307 10:24:08.276000	2.892
47	192,8 XCSE	20220307 10:24:08.276000	9.062
59	193,2 XCSE	20220307 10:29:18.413000	11.399
60	192,9 XCSE	20220307 10:31:27.767000	11.574
62	192,9 XCSE	20220307 10:33:34.876000	11.960
63	192,6 XCSE	20220307 10:33:39.994000	12.134
58	191,7 XCSE	20220307 10:36:02.275000	11.119
59	192 XCSE	20220307 10:39:08.899000	11.328
63	191,5 XCSE	20220307 10:44:55.943000	12.065
63	191,5 XCSE	20220307 10:44:57.588000	12.065
61	191,4 XCSE	20220307 10:45:26.268000	11.675
59	191,2 XCSE	20220307 10:47:59.082000	11.281
58	191,7 XCSE	20220307 10:50:30.359000	11.119
25	192,7 XCSE	20220307 10:55:43.833000	4.818
35	192,7 XCSE	20220307 10:55:43.833000	6.745
35	192,6 XCSE	20220307 10:55:43.873000	6.741
27	192,6 XCSE	20220307 10:55:43.873000	5.200
63	192,8 XCSE	20220307 10:58:39.346000	12.146
60	193,1 XCSE	20220307 11:02:23.178000	11.586
59	193,1 XCSE	20220307 11:06:33.381000	11.393
60	193 XCSE	20220307 11:06:33.410000	11.580
60	193,4 XCSE	20220307 11:13:03.468000	11.604
60	193,4 XCSE	20220307 11:14:59.355000	11.604
60	193,3 XCSE	20220307 11:15:03.597000	11.598
61	193,2 XCSE	20220307 11:19:50.381000	11.785
60	193,8 XCSE	20220307 11:26:34.360000	11.628
60	193,6 XCSE	20220307 11:26:46.729000	11.616
62	193,5 XCSE	20220307 11:27:14.052000	11.997
58	193,1 XCSE	20220307 11:33:31.546000	11.200
61	193 XCSE	20220307 11:33:59.124000	11.773
58	192,6 XCSE	20220307 11:37:10.776000	11.171
62	192,2 XCSE	20220307 11:39:18.792000	11.916
124	192,9 XCSE	20220307 11:51:31.164000	23.920
117	193,5 XCSE	20220307 11:57:13.597000	22.640
117	193,3 XCSE	20220307 11:59:05.584000	22.616
4	193,3 XCSE	20220307 11:59:05.584000	773
61	193,2 XCSE	20220307 11:59:22.971000	11.785
63	193,4 XCSE	20220307 12:05:48.957000	12.184
15	194,3 XCSE	20220307 12:13:05.988000	2.915
48	194,3 XCSE	20220307 12:13:05.988000	9.326
63	194,3 XCSE	20220307 12:13:05.988000	12.241
27	194,2 XCSE	20220307 12:13:57.222000	5.243
31	194,2 XCSE	20220307 12:13:57.222000	6.020
59	193,7 XCSE	20220307 12:17:35.249000	11.428
59	193,5 XCSE	20220307 12:19:31.528000	11.417
61	194,6 XCSE	20220307 12:24:08.169000	11.871
59	194,7 XCSE	20220307 12:29:03.153000	11.487
30	194,3 XCSE	20220307 12:32:19.076000	5.829
28	194,3 XCSE	20220307 12:32:19.076000	5.440
58	194,5 XCSE	20220307 12:36:01.650000	11.281
51	194,6 XCSE	20220307 12:42:09.871000	9.925
10	194,6 XCSE	20220307 12:42:09.871000	1.946
63	194,4 XCSE	20220307 12:43:08.475000	12.247

60	194,4 XCSE	20220307 12:51:20.417000	11.664
60	194,8 XCSE	20220307 13:00:52.657000	11.688
50	194,8 XCSE	20220307 13:03:26.773000	9.740
11	194,8 XCSE	20220307 13:03:26.773000	2.143
62	195,1 XCSE	20220307 13:05:11.022000	12.096
58	195 XCSE	20220307 13:06:32.921000	11.310
63	194,9 XCSE	20220307 13:07:06.352000	12.279
60	194,5 XCSE	20220307 13:12:49.428000	11.670
60	195,4 XCSE	20220307 13:23:43.523000	11.724
61	195,5 XCSE	20220307 13:26:23.381000	11.926
60	195,3 XCSE	20220307 13:26:42.245000	11.718
59	195,4 XCSE	20220307 13:29:06.196000	11.529
59	195,2 XCSE	20220307 13:30:17.027000	11.517
23	195,6 XCSE	20220307 13:33:26.501000	4.499
35	195,6 XCSE	20220307 13:33:26.501000	6.846
60	195,6 XCSE	20220307 13:36:34.185000	11.736
55	195,9 XCSE	20220307 13:42:00.175000	10.775
4	195,9 XCSE	20220307 13:42:00.175000	784
59	196,1 XCSE	20220307 13:47:32.146000	11.570
58	195,6 XCSE	20220307 13:50:50.986000	11.345
63	196,4 XCSE	20220307 13:57:52.992000	12.373
58	196,3 XCSE	20220307 14:03:57.813000	11.385
62	196,5 XCSE	20220307 14:06:08.991000	12.183
58	197,4 XCSE	20220307 14:13:20.939000	11.449
63	197,4 XCSE	20220307 14:13:21.266000	12.436
59	197,7 XCSE	20220307 14:16:04.524000	11.664
61	198,5 XCSE	20220307 14:22:36.886000	12.109
63	197,9 XCSE	20220307 14:23:58.450000	12.468
60	198,5 XCSE	20220307 14:32:55.422000	11.910
60	198,4 XCSE	20220307 14:33:54.814000	11.904
37	198,5 XCSE	20220307 14:35:35.354000	7.345
25	198,5 XCSE	20220307 14:35:35.354000	4.963
60	198,1 XCSE	20220307 14:40:04.510000	11.886
60	198,6 XCSE	20220307 14:42:35.095000	11.916
58	199,3 XCSE	20220307 14:48:51.438000	11.559
60	199,6 XCSE	20220307 14:50:52.605000	11.976
45	199,4 XCSE	20220307 14:51:02.577000	8.973
16	199,4 XCSE	20220307 14:51:02.577000	3.190
61	199,2 XCSE	20220307 14:53:21.456000	12.151
60	199,5 XCSE	20220307 14:57:12.429000	11.970
60	199,6 XCSE	20220307 14:59:04.499000	11.976
60	199,5 XCSE	20220307 15:02:03.116000	11.970
58	200,2 XCSE	20220307 15:06:38.172000	11.612
59	200 XCSE	20220307 15:08:31.126000	11.800
58	200,2 XCSE	20220307 15:12:42.382000	11.612
60	200 XCSE	20220307 15:13:42.389000	12.000
60	199,8 XCSE	20220307 15:17:25.134000	11.988
58	199,8 XCSE	20220307 15:21:14.846000	11.588
186	200,4 XCSE	20220307 15:29:18.509000	37.274
3	200,6 XCSE	20220307 15:33:20.763000	602
57	200,6 XCSE	20220307 15:33:20.763000	11.434
60	200,6 XCSE	20220307 15:33:20.763000	12.036
123	200 XCSE	20220307 15:36:08.173000	24.600
59	200 XCSE	20220307 15:36:32.852000	11.800
62	199,7 XCSE	20220307 15:37:26.030000	12.381
58	199,8 XCSE	20220307 15:38:56.489000	11.588
73	199,9 XCSE	20220307 15:41:41.926000	14.593
47	199,9 XCSE	20220307 15:41:41.926000	9.395
63	199,5 XCSE	20220307 15:42:10.637000	12.569

243	199 XCSE	20220307 15:44:22.309000	48.357
61	199 XCSE	20220307 15:46:00.257000	12.139
78	198,6 XCSE	20220307 15:48:59.582000	15.491
2	198,3 XCSE	20220307 15:49:03.040000	397
59	198,3 XCSE	20220307 15:49:03.040000	11.700
6	198,1 XCSE	20220307 15:51:43.557000	1.189
109	198,1 XCSE	20220307 15:51:43.557000	21.593
11	198,2 XCSE	20220307 15:51:43.561000	2.180
61	198,5 XCSE	20220307 15:53:09.859000	12.109
60	198,5 XCSE	20220307 15:53:09.859000	11.910
12	199,2 XCSE	20220307 15:56:37.153000	2.390
116	199,1 XCSE	20220307 15:56:40.922000	23.096
61	199,2 XCSE	20220307 15:56:40.926000	12.151
63	199 XCSE	20220307 15:57:14.126000	12.537
58	198,4 XCSE	20220307 16:00:03.283000	11.507
58	198,5 XCSE	20220307 16:02:00.363000	11.513
63	198,6 XCSE	20220307 16:03:11.248000	12.512
3	198,6 XCSE	20220307 16:03:11.248000	596
59	198,3 XCSE	20220307 16:03:55.934000	11.700
119	199,1 XCSE	20220307 16:06:31.442000	23.693
16	199,1 XCSE	20220307 16:06:31.442000	3.186
101	199,1 XCSE	20220307 16:08:50.041000	20.109
115	198,8 XCSE	20220307 16:08:58.126000	22.862
58	198,2 XCSE	20220307 16:11:02.162000	11.496
58	198,2 XCSE	20220307 16:11:02.162000	11.496
58	198,1 XCSE	20220307 16:11:37.173000	11.490
59	197,4 XCSE	20220307 16:13:05.928000	11.647
62	197,3 XCSE	20220307 16:13:08.141000	12.233
58	196,8 XCSE	20220307 16:14:33.406000	11.414
60	196,6 XCSE	20220307 16:15:16.732000	11.796
62	196,6 XCSE	20220307 16:16:17.381000	12.189
60	196,5 XCSE	20220307 16:17:52.163000	11.790
59	196,5 XCSE	20220307 16:17:52.209000	11.594
59	196,9 XCSE	20220307 16:19:20.215000	11.617
12	196,8 XCSE	20220307 16:19:32.744000	2.362
47	196,8 XCSE	20220307 16:19:32.744000	9.250
7	196,6 XCSE	20220307 16:20:08.163000	1.376
58	197,1 XCSE	20220307 16:21:13.307000	11.432
59	197 XCSE	20220307 16:21:36.397000	11.623
60	196,8 XCSE	20220307 16:23:26.594000	11.808
61	196,2 XCSE	20220307 16:24:48.035000	11.968
4	196,5 XCSE	20220307 16:26:27.152000	786
54	196,5 XCSE	20220307 16:26:27.155000	10.611
58	196,5 XCSE	20220307 16:27:32.022000	11.397
58	196,4 XCSE	20220307 16:28:55.571000	11.391
3	196,3 XCSE	20220307 16:30:02.523000	589
58	196,3 XCSE	20220307 16:30:02.523000	11.385
55	196,4 XCSE	20220307 16:31:03.522000	10.802
61	196,6 XCSE	20220307 16:31:57.136000	11.993
58	196,5 XCSE	20220307 16:32:20.989000	11.397
58	196,6 XCSE	20220307 16:33:57.727000	11.403
62	196,5 XCSE	20220307 16:36:37.743000	12.183
8	196,2 XCSE	20220307 16:36:40.084000	1.570
52	196 XCSE	20220307 16:37:13.830000	10.192
62	196,1 XCSE	20220307 16:38:59.729000	12.158
85	196,6 XCSE	20220307 16:40:00.092000	16.711
58	196,5 XCSE	20220307 16:40:25.731000	11.397
58	196,3 XCSE	20220307 16:40:29.584000	11.385
4	196,3 XCSE	20220307 16:40:29.584000	785

61		196,3 XCSE	20220307 16:41:55.548000	11.974
51		196,5 XCSE	20220307 16:44:05.922000	10.022
61		196,5 XCSE	20220307 16:44:50.045000	11.987
Volume	Price	Venue	Time CET	Price x Volume
62		193 XCSE	20220308 9:01:22.295000	11.966
59		193,3 XCSE	20220308 9:01:44.718000	11.405
123		196 XCSE	20220308 9:06:30.981000	24.108
63		197,1 XCSE	20220308 9:08:12.028000	12.417
58		197,5 XCSE	20220308 9:09:12.717000	11.455
62		198,6 XCSE	20220308 9:10:25.814000	12.313
62		199,2 XCSE	20220308 9:11:19.850000	12.350
62		198,9 XCSE	20220308 9:11:23.167000	12.332
117		200,2 XCSE	20220308 9:14:35.826000	23.423
124		200,2 XCSE	20220308 9:14:36.362000	24.825
60		200 XCSE	20220308 9:15:09.994000	12.000
115		201,2 XCSE	20220308 9:17:56.772000	23.138
62		201,8 XCSE	20220308 9:21:50.388000	12.512
60		201,6 XCSE	20220308 9:21:55.835000	12.096
13		202 XCSE	20220308 9:24:10.321000	2.626
49		202 XCSE	20220308 9:24:10.321000	9.898
118		203,2 XCSE	20220308 9:25:46.100000	23.978
116		205 XCSE	20220308 9:29:37.938000	23.780
125		204,8 XCSE	20220308 9:29:42.289000	25.600
27		204,2 XCSE	20220308 9:29:48.548000	5.513
32		204,2 XCSE	20220308 9:29:48.548000	6.534
262		204,2 TQEM	20220308 9:30:37.582000	53.500
240		204,2 CEUD	20220308 9:30:37.583000	49.008
61		204,2 XCSE	20220308 9:33:54.088000	12.456
58		204 XCSE	20220308 9:33:55.605000	11.832
61		203,4 XCSE	20220308 9:36:04.159000	12.407
36		204,2 XCSE	20220308 9:38:30.693000	7.351
62		204,4 XCSE	20220308 9:40:36.946000	12.673
63		204,2 XCSE	20220308 9:43:23.940000	12.865
63		203,8 XCSE	20220308 9:43:36.939000	12.839
63		203,6 XCSE	20220308 9:44:17.497000	12.827
60		202,4 XCSE	20220308 9:45:50.153000	12.144
44		203 XCSE	20220308 9:49:29.563000	8.932
14		203 XCSE	20220308 9:49:29.563000	2.842
61		202,8 XCSE	20220308 9:52:39.112000	12.371
25		202,6 XCSE	20220308 9:53:14.307000	5.065
59		203,2 XCSE	20220308 9:54:17.263000	11.989
59		202,8 XCSE	20220308 9:54:41.753000	11.965
62		203,2 XCSE	20220308 9:56:24.578000	12.598
61		205 XCSE	20220308 10:05:45.632000	12.505
61		203,6 XCSE	20220308 10:07:12.902000	12.420
64		204,6 XCSE	20220308 10:12:00.620000	13.094
123		204,6 XCSE	20220308 10:12:00.620000	25.166
62		204,6 XCSE	20220308 10:12:00.620000	12.685
61		204 XCSE	20220308 10:12:53.887000	12.444
63		205 XCSE	20220308 10:16:33.204000	12.915
59		204,2 XCSE	20220308 10:17:10.296000	12.048
59		204,2 XCSE	20220308 10:20:24.060000	12.048
14		204,8 XCSE	20220308 10:21:33.384000	2.867
60		205 XCSE	20220308 10:21:36.360000	12.300
60		204,8 XCSE	20220308 10:24:11.219000	12.288
55		203,4 XCSE	20220308 10:29:03.969000	11.187
62		203,4 XCSE	20220308 10:29:03.969000	12.611
63		203,2 XCSE	20220308 10:29:44.442000	12.802

120	204,6 XCSE	20220308 10:35:05.430000	24.552
60	204,4 XCSE	20220308 10:35:10.996000	12.264
30	204,4 XCSE	20220308 10:39:11.475000	6.132
28	204,4 XCSE	20220308 10:39:11.496000	5.723
60	204,2 XCSE	20220308 10:41:37.932000	12.252
125	204,4 XCSE	20220308 10:45:05.193000	25.550
117	204,4 XCSE	20220308 10:50:00.072000	23.915
58	204,2 XCSE	20220308 10:50:20.757000	11.844
185	204,6 XCSE	20220308 10:57:34.009000	37.851
58	204,4 XCSE	20220308 10:59:26.740000	11.855
62	204,2 XCSE	20220308 11:01:36.456000	12.660
60	204 XCSE	20220308 11:05:54.618000	12.240
61	203,2 XCSE	20220308 11:06:46.923000	12.395
63	203,4 XCSE	20220308 11:08:51.778000	12.814
62	203 XCSE	20220308 11:11:12.544000	12.586
61	202,8 XCSE	20220308 11:14:31.306000	12.371
59	202,8 XCSE	20220308 11:14:59.084000	11.965
58	201 XCSE	20220308 11:19:43.094000	11.658
37	200,6 XCSE	20220308 11:22:08.393000	7.422
119	202,6 XCSE	20220308 11:30:53.187000	24.109
54	202,4 XCSE	20220308 11:35:31.732000	10.930
63	202,4 XCSE	20220308 11:35:31.732000	12.751
123	202,6 XCSE	20220308 11:39:42.060000	24.920
58	202,4 XCSE	20220308 11:39:57.405000	11.739
60	202 XCSE	20220308 11:42:53.245000	12.120
59	202,8 XCSE	20220308 11:47:18.588000	11.965
50	202,8 XCSE	20220308 11:51:39.833000	10.140
71	202,8 XCSE	20220308 11:51:39.833000	14.399
62	203 XCSE	20220308 11:53:54.900000	12.586
4	203,2 XCSE	20220308 11:54:29.918000	813
59	203,2 XCSE	20220308 11:54:29.919000	11.989
30	203,4 XCSE	20220308 11:59:40.229000	6.102
33	203,4 XCSE	20220308 11:59:40.229000	6.712
102	203,8 XCSE	20220308 12:15:31.511000	20.788
41	203,6 XCSE	20220308 12:17:08.052000	8.348
17	203,6 XCSE	20220308 12:17:08.052000	3.461
2	203,6 XCSE	20220308 12:17:08.052000	407
58	203,4 XCSE	20220308 12:21:04.109000	11.797
58	203,2 XCSE	20220308 12:21:31.911000	11.786
62	203,8 XCSE	20220308 12:29:34.887000	12.636
63	203,8 XCSE	20220308 12:29:34.887000	12.839
63	203,6 XCSE	20220308 12:34:13.245000	12.827
117	204,2 XCSE	20220308 12:47:31.603000	23.891
61	204 XCSE	20220308 12:47:32.739000	12.444
123	204,4 XCSE	20220308 12:58:08.221000	25.141
59	204,2 XCSE	20220308 12:59:05.211000	12.048
12	206,2 XCSE	20220308 13:12:14.697000	2.474
11	206,2 XCSE	20220308 13:12:14.697000	2.268
94	206,2 XCSE	20220308 13:12:14.697000	19.383
58	206,2 XCSE	20220308 13:12:14.697000	11.960
62	206 XCSE	20220308 13:12:38.183000	12.772
59	205,6 XCSE	20220308 13:19:14.440000	12.130
60	206,2 XCSE	20220308 13:25:35.782000	12.372
42	206,2 XCSE	20220308 13:31:02.104000	8.660
20	206,2 XCSE	20220308 13:31:02.104000	4.124
58	205,8 XCSE	20220308 13:38:55.624000	11.936
58	205,8 XCSE	20220308 13:38:55.624000	11.936
58	205,6 XCSE	20220308 13:38:55.682000	11.925
3	205,6 XCSE	20220308 13:38:55.682000	617

61	205 XCSE	20220308 13:44:43.492000	12.505
60	205,2 XCSE	20220308 13:45:58.454000	12.312
60	204,4 XCSE	20220308 13:48:41.500000	12.264
60	204 XCSE	20220308 13:53:14.362000	12.240
45	204,2 XCSE	20220308 14:01:00.448000	9.189
133	204,2 XCSE	20220308 14:01:00.448000	27.159
60	204,2 XCSE	20220308 14:01:29.413000	12.252
63	204,8 XCSE	20220308 14:06:24.125000	12.902
56	204,8 XCSE	20220308 14:06:24.125000	11.469
6	204,6 XCSE	20220308 14:06:47.371000	1.228
2	204,6 XCSE	20220308 14:06:47.371000	409
50	204,6 XCSE	20220308 14:06:47.371000	10.230
60	204,6 XCSE	20220308 14:11:11.699000	12.276
62	204,4 XCSE	20220308 14:11:14.606000	12.673
61	203,6 XCSE	20220308 14:14:45.901000	12.420
63	203,6 XCSE	20220308 14:19:11.835000	12.827
62	203,4 XCSE	20220308 14:21:21.508000	12.611
60	203,2 XCSE	20220308 14:25:01.180000	12.192
117	204 XCSE	20220308 14:31:40.217000	23.868
117	204,2 XCSE	20220308 14:33:15.468000	23.891
60	204,2 XCSE	20220308 14:34:04.737000	12.252
61	205 XCSE	20220308 14:43:56.073000	12.505
62	205 XCSE	20220308 14:43:56.073000	12.710
58	205,2 XCSE	20220308 14:46:35.412000	11.902
60	205 XCSE	20220308 14:50:37.303000	12.300
59	205,6 XCSE	20220308 14:58:58.423000	12.130
60	205,6 XCSE	20220308 15:00:01.314000	12.336
59	205,6 XCSE	20220308 15:04:03.140000	12.130
59	205,6 XCSE	20220308 15:04:03.140000	12.130
58	205,2 XCSE	20220308 15:07:32.498000	11.902
60	205 XCSE	20220308 15:09:11.118000	12.300
58	204,8 XCSE	20220308 15:10:12.089000	11.878
173	205,6 XCSE	20220308 15:18:18.665000	35.569
122	205,8 XCSE	20220308 15:22:42.426000	25.108
60	206 XCSE	20220308 15:25:02.150000	12.360
57	205,8 XCSE	20220308 15:27:53.629000	11.731
58	205,8 XCSE	20220308 15:27:53.629000	11.936
1	205,8 XCSE	20220308 15:27:53.629000	206
61	205,6 XCSE	20220308 15:31:07.480000	12.542
60	205,4 XCSE	20220308 15:31:13.759000	12.324
62	204,8 XCSE	20220308 15:32:39.778000	12.698
62	204 XCSE	20220308 15:33:21.359000	12.648
44	203,8 XCSE	20220308 15:34:04.351000	8.967
16	203,8 XCSE	20220308 15:34:04.351000	3.261
60	203,6 XCSE	20220308 15:35:21.827000	12.216
62	204 XCSE	20220308 15:37:44.309000	12.648
59	203,6 XCSE	20220308 15:39:34.765000	12.012
62	203,4 XCSE	20220308 15:39:51.262000	12.611
59	203 XCSE	20220308 15:41:52.949000	11.977
10	203 XCSE	20220308 15:42:12.612000	2.030
122	204,2 XCSE	20220308 15:45:46.705000	24.912
62	204 XCSE	20220308 15:47:02.971000	12.648
126	204 XCSE	20220308 15:49:18.572000	25.704
61	203,8 XCSE	20220308 15:49:41.753000	12.432
123	203 XCSE	20220308 15:52:42.836000	24.969
62	202,8 XCSE	20220308 15:52:44.557000	12.574
121	202,8 XCSE	20220308 15:57:54.320000	24.539
16	202,8 XCSE	20220308 15:58:23.825000	3.245
62	202,8 XCSE	20220308 15:58:27.688000	12.574

62	202,4 XCSE		20220308 16:01:47.111000	12.549
58	202,2 XCSE		20220308 16:05:02.234000	11.728
58	202,2 XCSE		20220308 16:05:02.234000	11.728
58	202,2 XCSE		20220308 16:05:02.234000	11.728
59	201,6 XCSE		20220308 16:06:29.825000	11.894
11	201,4 XCSE		20220308 16:07:50.135000	2.215
51	201,4 XCSE		20220308 16:07:50.135000	10.271
62	201,4 XCSE		20220308 16:07:50.135000	12.487
58	201,2 XCSE		20220308 16:10:35.114000	11.670
58	201,2 XCSE		20220308 16:12:07.332000	11.670
59	201,6 XCSE		20220308 16:12:28.234000	11.894
117	202,6 XCSE		20220308 16:18:23.177000	23.704
50	202,8 XCSE		20220308 16:19:17.452000	10.140
9	202,8 XCSE		20220308 16:19:17.452000	1.825
60	202,2 XCSE		20220308 16:21:18.456000	12.132
60	201,8 XCSE		20220308 16:23:58.599000	12.108
61	201,8 XCSE		20220308 16:24:17.723000	12.310
31	200,8 XCSE		20220308 16:26:32.143000	6.225
31	200,8 XCSE		20220308 16:26:32.143000	6.225
58	200,8 XCSE		20220308 16:27:33.991000	11.646
58	201,4 XCSE		20220308 16:30:27.948000	11.681
63	201,2 XCSE		20220308 16:30:42.785000	12.676
4		201 XCSE	20220308 16:31:11.972000	804
58		201 XCSE	20220308 16:31:11.972000	11.658
63	200,8 XCSE		20220308 16:34:09.905000	12.650
16	200,6 XCSE		20220308 16:35:16.015000	3.210
47	200,6 XCSE		20220308 16:35:16.015000	9.428
58	200,8 XCSE		20220308 16:36:40.434000	11.646
60	200,6 XCSE		20220308 16:38:07.393000	12.036
59
		201,2 XCSE	20220308 16:41:05.881000	11.871
63		201 XCSE	20220308 16:42:28.031000	12.663
86	201,6 XCSE		20220308 16:45:12.814239	17.338
	Price	Venue	Time CET	Price x Volume
60	208,2 XCSE		20220309 9:00:21.329000	12.492
120	208,8 XCSE		20220309 9:03:03.411000	25.056
61	208,4 XCSE		20220309 9:03:03.449000	12.712
61	207,6 XCSE		20220309 9:04:36.031000	12.664
59	207,4 XCSE		20220309 9:05:16.974000	12.237
64	207,2 XCSE		20220309 9:06:24.230000	13.261
60		208 XCSE	20220309 9:08:04.264000	12.480
3	208,4 XCSE		20220309 9:08:15.148000	625
33	208,2 XCSE		20220309 9:09:15.427000	6.871
Volume 26	208,2 XCSE		20220309 9:09:15.427000	5.413
122	210,6 XCSE		20220309 9:11:10.472000	25.693
61	209,4 XCSE		20220309 9:11:25.540000	12.773
62	209,6 XCSE		20220309 9:12:37.631000	12.995
62	208,6 XCSE		20220309 9:14:18.920000	12.933
64	206,6 XCSE		20220309 9:16:14.678000	13.222
63	207,6 XCSE		20220309 9:21:31.573000	13.079
62		208 XCSE	20220309 9:22:53.224000	12.896
60		208 XCSE	20220309 9:24:10.633000	12.480
62	207,2 XCSE		20220309 9:24:39.742000	12.846
63	207,2 XCSE		20220309 9:24:54.908000	13.054
62		207 XCSE	20220309 9:24:54.935000	12.834
2		207 XCSE	20220309 9:24:54.935000	414
64	207,2 XCSE		20220309 9:25:49.019000	13.261
35	206,8 XCSE		20220309 9:27:40.269000	7.238

60	206,2 XCSE	20220309 9:29:05.117000	12.372
59	206,2 XCSE	20220309 9:31:17.063000	12.166
59	206 XCSE	20220309 9:32:17.124000	12.154
59	206,4 XCSE	20220309 9:33:44.728000	12.178
28	205,6 XCSE	20220309 9:35:59.462000	5.757
35	205,6 XCSE	20220309 9:35:59.462000	7.196
61	205,2 XCSE	20220309 9:37:17.631000	12.517
62	205 XCSE	20220309 9:38:18.652000	12.710
62	206 XCSE	20220309 9:42:00.720000	12.772
63	205,8 XCSE	20220309 9:42:00.746000	12.965
63	206 XCSE	20220309 9:45:01.440000	12.978
61	206,2 XCSE	20220309 9:48:40.922000	12.578
64	206 XCSE	20220309 9:48:40.962000	13.184
64	206 XCSE	20220309 9:51:20.915000	13.184
50	205,8 XCSE	20220309 9:57:00.383000	10.290
77	205,8 XCSE	20220309 9:57:00.383000	15.847
61	205,6 XCSE	20220309 9:57:01.643000	12.542
124	206 XCSE	20220309 10:04:17.913000	25.544
64	206 XCSE	20220309 10:05:06.560000	13.184
62	206 XCSE	20220309 10:07:45.180000	12.772
60	206 XCSE	20220309 10:08:42.291000	12.360
60	205,8 XCSE	20220309 10:10:57.506000	12.348
62	205,4 XCSE	20220309 10:12:19.483000	12.735
61	205,4 XCSE	20220309 10:14:01.874000	12.529
64	206,2 XCSE	20220309 10:18:51.349000	13.197
61	206 XCSE	20220309 10:20:21.285000	12.566
60	205,6 XCSE	20220309 10:21:34.599000	12.336
62	206,6 XCSE	20220309 10:24:07.699000	12.809
63	206,4 XCSE	20220309 10:24:31.493000	13.003
61	206,8 XCSE	20220309 10:26:30.920000	12.615
64	206,4 XCSE	20220309 10:28:31.143000	13.210
59	206,2 XCSE	20220309 10:35:59.932000	12.166
64	206,2 XCSE	20220309 10:35:59.962000	13.197
64	206,6 XCSE	20220309 10:37:58.722000	13.222
63	206 XCSE	20220309 10:38:46.932000	12.978
64	206 XCSE	20220309 10:44:12.349000	13.184
61	205,8 XCSE	20220309 10:46:28.240000	12.554
50	205,6 XCSE	20220309 10:46:31.396000	10.280
10	205,6 XCSE	20220309 10:46:31.396000	2.056
61	206,2 XCSE	20220309 10:51:02.101000	12.578
59	206,4 XCSE	20220309 10:54:10.617000	12.178
124	206,4 XCSE	20220309 11:01:38.888000	25.594
64	206,2 XCSE	20220309 11:02:41.067000	13.197
59	206,2 XCSE	20220309 11:03:08.366000	12.166
61	206,2 XCSE	20220309 11:04:18.734000	12.578
63	206,4 XCSE	20220309 11:08:07.825000	13.003
63	206,4 XCSE	20220309 11:08:07.851000	13.003
64	206,2 XCSE	20220309 11:10:07.338000	13.197
61	206 XCSE	20220309 11:14:34.626000	12.566
62	206,4 XCSE	20220309 11:18:26.546000	12.797
123	206 XCSE	20220309 11:29:34.701000	25.338
125	206 XCSE	20220309 11:30:08.512000	25.750
62	206 XCSE	20220309 11:30:29.004000	12.772
22	206,4 XCSE	20220309 11:38:03.736000	4.541
95	206,4 XCSE	20220309 11:38:03.736000	19.608
50	207,6 XCSE	20220309 11:48:39.686000	10.380
75	207,6 XCSE	20220309 11:48:39.686000	15.570
125	208,2 XCSE	20220309 11:49:42.457000	26.025
61	208,2 XCSE	20220309 11:49:49.412000	12.700

61	208 XCSE	20220309 11:52:35.197000	12.688
60	208 XCSE	20220309 11:57:13.991000	12.480
117	208,8 XCSE	20220309 12:08:53.305000	24.430
60	208,6 XCSE	20220309 12:10:26.481000	12.516
61	208,6 XCSE	20220309 12:12:00.788000	12.725
63	208,2 XCSE	20220309 12:20:51.690000	13.117
63	208,2 XCSE	20220309 12:20:57.511000	13.117
62	207,2 XCSE	20220309 12:35:00.739000	12.846
82	207,2 XCSE	20220309 12:43:20.445000	16.990
43	207,2 XCSE	20220309 12:43:20.445000	8.910
122	207 XCSE	20220309 12:44:47.941000	25.254
59	206,8 XCSE	20220309 12:44:58.143000	12.201
59	206,8 XCSE	20220309 12:45:27.630000	12.201
75	207,8 XCSE	20220309 12:54:09.326000	15.585
49	207,8 XCSE	20220309 12:54:09.326000	10.182
103	207,6 XCSE	20220309 12:59:39.848000	21.383
77	207,6 XCSE	20220309 12:59:39.848000	15.985
126	207,6 XCSE	20220309 13:05:34.224000	26.158
110	207,8 XCSE	20220309 13:15:31.055000	22.858
47	207,8 XCSE	20220309 13:16:16.543000	9.767
70	207,8 XCSE	20220309 13:16:16.543000	14.546
123	209 XCSE	20220309 13:26:36.156000	25.707
59	209,2 XCSE	20220309 13:27:07.111000	12.343
118	209,2 XCSE	20220309 13:42:17.032000	24.686
117	210,4 XCSE	20220309 13:46:43.214000	24.617
19	210,4 XCSE	20220309 13:48:45.081000	3.998
41	210,4 XCSE	20220309 13:51:48.403000	8.626
18	210,4 XCSE	20220309 13:51:48.403000	3.787
61	210,6 XCSE	20220309 13:58:01.083000	12.847
59	210,4 XCSE	20220309 14:00:32.560000	12.414
7	210,6 XCSE	20220309 14:06:01.486000	1.474
55	210,6 XCSE	20220309 14:06:01.486000	11.583
61	211,2 XCSE	20220309 14:10:07.671000	12.883
62	211 XCSE	20220309 14:14:02.291000	13.082
60	210,8 XCSE	20220309 14:14:47.289000	12.648
60	210,6 XCSE	20220309 14:23:51.373000	12.636
61	211 XCSE	20220309 14:28:16.730000	12.871
63	211,2 XCSE	20220309 14:36:47.760000	13.306
62	211,2 XCSE	20220309 14:36:47.760000	13.094
48	211,6 XCSE	20220309 14:45:44.618000	10.157
15	211,6 XCSE	20220309 14:46:04.660000	3.174
47	211,6 XCSE	20220309 14:46:04.660000	9.945
62	211,6 XCSE	20220309 14:46:04.796000	13.119
53	211,4 XCSE	20220309 14:48:29.170000	11.204
60	211,4 XCSE	20220309 14:56:02.576000	12.684
62	211 XCSE	20220309 14:59:30.739000	13.082
63	210,6 XCSE	20220309 14:59:34.343000	13.268
61	210,6 XCSE	20220309 15:00:29.730000	12.847
60	210,6 XCSE	20220309 15:00:29.730000	12.636
54	210,6 XCSE	20220309 15:00:54.348000	11.372
9	210,6 XCSE	20220309 15:00:54.349000	1.895
61	212 XCSE	20220309 15:04:41.776000	12.932
63	212 XCSE	20220309 15:04:45.223000	13.356
60	212 XCSE	20220309 15:08:06.064000	12.720
117	213,2 XCSE	20220309 15:13:34.226000	24.944
60	212,8 XCSE	20220309 15:13:49.222000	12.768
21	211,8 XCSE	20220309 15:17:53.135000	4.448
39	211,8 XCSE	20220309 15:17:53.135000	8.260
59	212 XCSE	20220309 15:20:28.935000	12.508

64		211,8 XCSE	20220309 15:21:28.032000	13.555
59		212,4 XCSE	20220309 15:25:24.606000	12.532
58		212,4 XCSE	20220309 15:25:24.606000	12.319
62		212,6 XCSE	20220309 15:28:15.741000	13.181
63		212,6 XCSE	20220309 15:28:53.370000	13.394
181		213 XCSE	20220309 15:35:56.928000	38.553
85		213,4 XCSE	20220309 15:36:17.599000	18.139
42		213,4 XCSE	20220309 15:36:17.599000	8.963
42		213,2 XCSE	20220309 15:37:02.711000	8.954
20		213,2 XCSE	20220309 15:37:02.711000	4.264
125		213,4 XCSE	20220309 15:41:57.115000	26.675
62		213,4 XCSE	20220309 15:41:57.115000	13.231
59		213,2 XCSE	20220309 15:42:04.114000	12.579
59		213,2 XCSE	20220309 15:43:59.105000	12.579
118		213,2 XCSE	20220309 15:48:29.096000	25.158
118		213,2 XCSE	20220309 15:51:54.465000	25.158
58		213,2 XCSE	20220309 15:51:54.465000	12.366
59		213,2 XCSE	20220309 15:51:54.465000	12.579
59		213,2 XCSE	20220309 15:51:54.465000	12.579
27		213,4 XCSE	20220309 15:54:30.906000	5.762
7		213,6 XCSE	20220309 15:54:34.535000	1.495
183		213,6 XCSE	20220309 15:54:34.535000	39.089
62		214 XCSE	20220309 15:54:38.470000	13.268
61		214 XCSE	20220309 15:57:47.583000	13.054
62		214,2 XCSE	20220309 15:57:59.093000	13.280
118		214,6 XCSE	20220309 15:59:42.242000	25.323
119		214,6 XCSE	20220309 16:00:41.349000	25.537
181		215,4 XCSE	20220309 16:04:40.184000	38.987
60		215,4 XCSE	20220309 16:06:28.564000	12.924
62		215,2 XCSE	20220309 16:07:43.671000	13.342
62		215,8 XCSE	20220309 16:13:03.976000	13.380
54		215,8 XCSE	20220309 16:13:03.987000	11.653
8		215,8 XCSE	20220309 16:13:03.996000	1.726
59		216 XCSE	20220309 16:13:45.405000	12.744
61		215,6 XCSE	20220309 16:15:32.196000	13.152
178		215,6 XCSE	20220309 16:18:41.021000	38.377
59		215,4 XCSE	20220309 16:19:45.585000	12.709
6		215,4 XCSE	20220309 16:19:45.585000	1.292
52		215,4 XCSE	20220309 16:19:45.585000	11.201
62		215,4 XCSE	20220309 16:20:15.769000	13.355
1070		215,6 XCSE	20220309 16:21:08.787946	230.692
Volume	Price	Venue	Time CET	Price x Volume
59		219,4 XCSE	20220310 9:00:15.089000	12.945
59		219,6 XCSE	20220310 9:01:28.567000	12.956
62		219,2 XCSE	20220310 9:01:39.311000	13.590
60		218,2 XCSE	20220310 9:02:35.531000	13.092
62		217 XCSE	20220310 9:05:07.720000	13.454
125		216,4 XCSE	20220310 9:06:15.119000	27.050
59		215,2 XCSE	20220310 9:07:36.611000	12.697
62		215 XCSE	20220310 9:08:32.196000	13.330
60		215 XCSE	20220310 9:09:01.244000	12.900
60		215 XCSE	20220310 9:10:06.101000	12.900
118		215,4 XCSE	20220310 9:14:03.284000	25.417
60		215,4 XCSE	20220310 9:14:43.379000	12.924
61		215,4 XCSE	20220310 9:15:07.336000	13.139
61		215,6 XCSE	20220310 9:16:03.655000	13.152
62		213,8 XCSE	20220310 9:19:30.418000	13.256
61		213,6 XCSE	20220310 9:19:50.891000	13.030

63	213 XCSE	20220310 9:20:56.380000	13.419
61	212,2 XCSE	20220310 9:25:18.961000	12.944
60	212,2 XCSE	20220310 9:25:18.961000	12.732
64	212 XCSE	20220310 9:25:41.245000	13.568
60	212,4 XCSE	20220310 9:27:23.001000	12.744
59	212,2 XCSE	20220310 9:27:23.039000	12.520
59	211,4 XCSE	20220310 9:29:10.901000	12.473
64	212 XCSE	20220310 9:30:29.851000	13.568
64	210,8 XCSE	20220310 9:34:23.846000	13.491
47	211 XCSE	20220310 9:35:27.310000	9.917
16	211 XCSE	20220310 9:35:27.310000	3.376
60	213,4 XCSE	20220310 9:42:36.980000	12.804
60	213 XCSE	20220310 9:42:43.527000	12.780
4	213 XCSE	20220310 9:42:43.527000	852
123	213,2 XCSE	20220310 9:45:52.546000	26.224
63	213 XCSE	20220310 9:46:03.114000	13.419
60	213 XCSE	20220310 9:46:03.114000	12.780
59	213,4 XCSE	20220310 9:47:01.044000	12.591
59	213 XCSE	20220310 9:47:37.725000	12.567
125	211,2 XCSE	20220310 9:53:20.866000	26.400
64	210,6 XCSE	20220310 9:55:19.670000	13.478
62	211 XCSE	20220310 9:58:21.251000	13.082
60	211 XCSE	20220310 9:59:15.059000	12.660
59	210,6 XCSE	20220310 9:59:35.638000	12.425
124	213,6 XCSE	20220310 10:08:55.505000	26.486
50	214,6 XCSE	20220310 10:12:03.671000	10.730
73	214,6 XCSE	20220310 10:12:03.671000	15.666
7	214,2 XCSE	20220310 10:12:36.268000	1.499
55	214,2 XCSE	20220310 10:12:36.268000	11.781
62	214,2 XCSE	20220310 10:12:36.268000	13.280
60	213,6 XCSE	20220310 10:13:58.086000	12.816
59	214,2 XCSE	20220310 10:20:30.427000	12.638
122	214,6 XCSE	20220310 10:24:11.123000	26.181
59	214,4 XCSE	20220310 10:24:24.165000	12.650
60	214,2 XCSE	20220310 10:25:22.632000	12.852
62	213,2 XCSE	20220310 10:32:20.076000	13.218
118	213,8 XCSE	20220310 10:36:39.100000	25.228
176	215,2 XCSE	20220310 10:41:31.001000	37.875
25	216 XCSE	20220310 10:44:08.874000	5.400
58	216 XCSE	20220310 10:44:08.874000	12.528
34 64	216 XCSE 215,4 XCSE	20220310 10:44:08.874000 20220310 10:53:23.881000	7.344 13.786
63	215,4 XCSE	20220310 10:53:23.881000	13.570
50	215 XCSE	20220310 10:53:40.115000	10.750
14	215 XCSE	20220310 10:53:40.115000	3.010
14	214,8 XCSE	20220310 10:53:45.332000	3.007
45	214,8 XCSE	20220310 10:53:45.332000	9.666
15	214,6 XCSE	20220310 10:53:45.379000	3.219
61	213 XCSE	20220310 10:55:54.499000	12.993
61	212 XCSE	20220310 10:57:51.561000	12.932
123	213 XCSE	20220310 11:03:09.353000	26.199
61	212,8 XCSE	20220310 11:03:09.396000	12.981
61	212,8 XCSE	20220310 11:07:02.212000	12.981
60	212,6 XCSE	20220310 11:11:05.108000	12.756
55	212,6 XCSE	20220310 11:11:05.108000	11.693
4	212,6 XCSE	20220310 11:11:05.108000	850
59	212 XCSE	20220310 11:14:30.769000	12.508
63	211,6 XCSE	20220310 11:15:07.643000	13.331
62	212,2 XCSE	20220310 11:15:51.492000	13.156

61	211,8 XCSE	20220310 11:17:36.340000	12.920
45	212,4 XCSE	20220310 11:24:09.511000	9.558
76	212,4 XCSE	20220310 11:24:09.511000	16.142
123	212,4 XCSE	20220310 11:31:09.632000	26.125
124	212,6 XCSE	20220310 11:35:54.451000	26.362
125	212,8 XCSE	20220310 11:51:56.340000	26.600
118	212,8 XCSE	20220310 11:51:56.340000	25.110
60	212 XCSE	20220310 12:00:34.659000	12.720
61	212 XCSE	20220310 12:00:34.659000	12.932
60	212 XCSE	20220310 12:00:34.659000	12.720
66	212 XCSE	20220310 12:07:04.929000	13.992
58	212 XCSE	20220310 12:07:04.929000	12.296
63	211,4 XCSE	20220310 12:11:34.339000	13.318
63	211,4 XCSE	20220310 12:11:34.339000	13.318
1	211,4 XCSE	20220310 12:11:34.339000	211
121	211,8 XCSE	20220310 12:13:14.189000	25.628
60	212 XCSE	20220310 12:16:45.087000	12.720
118	212,6 XCSE	20220310 12:27:49.435000	25.087
122	212,6 XCSE	20220310 12:46:46.466000	25.937
43	212,2 XCSE	20220310 12:48:43.676000	9.125
79	212,2 XCSE	20220310 12:48:43.676000	16.764
124	212,2 XCSE	20220310 12:55:07.319000	26.313
120	212,6 XCSE	20220310 13:02:44.829000	25.512
33	212,6 XCSE	20220310 13:02:44.829000	7.016
27	212,6 XCSE	20220310 13:02:44.829000	5.740
63	212,6 XCSE	20220310 13:15:27.355000	13.394
126	212,6 XCSE	20220310 13:15:27.355000	26.788
63	212,6 XCSE	20220310 13:15:27.355000	13.394
61	213 XCSE	20220310 13:17:14.396000	12.993
61	213,4 XCSE	20220310 13:22:35.898000	13.017
64	213,2 XCSE	20220310 13:27:29.505000	13.645
62	213,4 XCSE	20220310 13:29:53.551000	13.231
62	213 XCSE	20220310 13:40:03.251000	13.206
60	213,2 XCSE	20220310 13:45:28.716000	12.792
63	213 XCSE	20220310 13:45:34.572000	13.419
62	214,4 XCSE	20220310 13:50:29.142000	13.293
59	214,2 XCSE	20220310 13:51:27.464000	12.638
61	214,6 XCSE	20220310 13:55:02.825000	13.091
7	215 XCSE	20220310 14:00:42.961000	1.505
20	215 XCSE	20220310 14:00:42.977000	4.300
36	215 XCSE	20220310 14:00:42.979000	7.740
64	215 XCSE	20220310 14:08:12.121000	13.760
59	214,6 XCSE	20220310 14:10:01.446000	12.661
61	215,2 XCSE	20220310 14:11:54.436000	13.127
61	216,6 XCSE	20220310 14:15:54.679000	13.213
12	216,8 XCSE	20220310 14:19:51.967000	2.602
51	216,8 XCSE	20220310 14:19:51.967000	11.057
8	217 XCSE	20220310 14:21:56.020000	1.736
56	217 XCSE	20220310 14:21:56.020000	12.152
59	217,2 XCSE	20220310 14:22:28.163000	12.815
36	217 XCSE	20220310 14:29:53.193000	7.812
24	217 XCSE	20220310 14:29:53.459000	5.208
36	217 XCSE	20220310 14:29:53.459000	7.812
49	216,6 XCSE	20220310 14:30:35.653000	10.613
12	216,6 XCSE	20220310 14:30:35.653000	2.599
62	217,6 XCSE	20220310 14:34:13.948000	13.491
64	217,8 XCSE	20220310 14:36:12.591000	13.939
62	217,2 XCSE	20220310 14:37:51.882000	13.466
23	216,8 XCSE	20220310 14:40:04.443000	4.986

41	216,8 XCSE	20220310 14:40:04.443000	8.889
61	217,2 XCSE	20220310 14:47:11.743000	13.249
63	217 XCSE	20220310 14:47:15.892000	13.671
64	216,6 XCSE	20220310 14:49:06.649000	13.862
62	216,4 XCSE	20220310 14:49:43.622000	13.417
62	216,2 XCSE	20220310 14:53:24.918000	13.404
62	216,2 XCSE	20220310 14:53:24.918000	13.404
127	216,4 XCSE	20220310 15:01:07.144000	27.483
3	216,2 XCSE	20220310 15:02:30.605000	649
50	216,2 XCSE	20220310 15:02:30.605000	10.810
3	216 XCSE	20220310 15:05:01.687000	648
59	216 XCSE	20220310 15:05:01.687000	12.744
125	215,8 XCSE	20220310 15:10:00.614000	26.975
62	215,8 XCSE	20220310 15:10:00.614000	13.380
5	216,4 XCSE	20220310 15:12:58.316000	1.082
125	216,4 XCSE	20220310 15:12:58.316000	27.050
117	216,4 XCSE	20220310 15:12:58.316000	25.319
120	216,2 XCSE	20220310 15:13:34.383000	25.944
121	215,8 XCSE	20220310 15:19:00.336000	26.112
61	215,8 XCSE	20220310 15:19:09.175000	13.164
60	215,6 XCSE	20220310 15:21:22.237000	12.936
27	215,6 XCSE	20220310 15:21:22.237000	5.821
119	216 XCSE	20220310 15:26:10.912000	25.704
127	215,8 XCSE	20220310 15:26:11.217000	27.407
10	215,6 XCSE	20220310 15:27:10.882000	2.156
50	215,6 XCSE	20220310 15:27:10.882000	10.780
59	215,6 XCSE	20220310 15:27:10.882000	12.720
64	215,2 XCSE	20220310 15:28:24.594000	13.773
14	215,4 XCSE	20220310 15:28:47.305000	3.016
12	215,4 XCSE	20220310 15:28:47.306000	2.585
180	215,2 XCSE	20220310 15:31:58.945000	38.736
60	215,2 XCSE	20220310 15:31:58.945000	12.912
128	215,4 XCSE	20220310 15:33:33.369000	27.571
18	215,4 XCSE	20220310 15:35:32.054000	3.877
103	215,4 XCSE	20220310 15:35:32.054000	22.186
59	215,4 XCSE	20220310 15:36:17.245000	12.709
60	215,2 XCSE	20220310 15:36:30.271000	12.912
120	215,6 XCSE	20220310 15:39:47.966000	25.872
64	215,6 XCSE	20220310 15:39:47.995000	13.798
59	215,8 XCSE	20220310 15:41:00.526000	12.732
62	215,6 XCSE	20220310 15:43:38.748000	13.367
62	216,6 XCSE	20220310 15:49:43.407000	13.429
63	216,6 XCSE	20220310 15:49:43.407000	13.646
61	216,8 XCSE	20220310 15:50:14.035000	13.225
59	216,2 XCSE	20220310 15:51:42.098000	12.756
176	217 XCSE	20220310 15:57:05.905000	38.192
127	217,2 XCSE	20220310 16:00:13.675000	27.584
62	216,8 XCSE	20220310 16:00:58.085000	13.442
59	216,6 XCSE	20220310 16:01:52.490000	12.779
122	216,8 XCSE	20220310 16:06:54.009000	26.450
59 64	216,6 XCSE 216,2 XCSE	20220310 16:07:07.898000 20220310 16:07:59.524000	12.779 13.837
123	216,8 XCSE	20220310 16:12:47.056000	26.666
21	216,6 XCSE	20220310 16:12:58.718000	4.549
38	216,6 XCSE	20220310 16:12:58.718000	8.231
63	216 XCSE	20220310 16:15:20.659000	13.608
9	216,2 XCSE	20220310 16:18:10.896000	1.946
53	216,2 XCSE	20220310 16:18:10.896000	11.459
63	216,2 XCSE	20220310 16:18:46.433000	13.621

1	216,2 XCSE	20220310 16:18:46.433000	216
61	216,4 XCSE	20220310 16:21:02.319000	13.200
60	216,2 XCSE	20220310 16:23:28.706000	12.972
63	216 XCSE	20220310 16:24:01.140000	13.608
19	216,2 XCSE	20220310 16:26:21.539000	4.108
40	216,2 XCSE	20220310 16:26:21.539000	8.648
61	216,2 XCSE	20220310 16:27:42.971000	13.188
64	216 XCSE	20220310 16:28:46.145000	13.824
2	216 XCSE	20220310 16:28:46.145000	432
62	216 XCSE	20220310 16:28:46.146000	13.392
50	215,8 XCSE	20220310 16:30:22.231482	10.790
Volume	Price Venue	Time CET	Price x Volume
64	218,2 XCSE	20220311 9:00:30.501000	13.965
64	218,2 XCSE	20220311 9:00:36.630000	13.965
64	217,4 XCSE	20220311 9:01:11.290000	13.914
62	216,4 XCSE	20220311 9:02:05.362000	13.417
63	217 XCSE	20220311 9:03:50.948000	13.671
66	218,2 XCSE	20220311 9:06:52.115000	14.401
122	218 XCSE	20220311 9:07:16.992000	26.596
61	217,8 XCSE	20220311 9:07:27.222000	13.286
62	217,6 XCSE	20220311 9:08:02.042000	13.491
61	217,4 XCSE	20220311 9:08:51.540000	13.261
64	216,8 XCSE	20220311 9:10:38.700000	13.875
65	217 XCSE	20220311 9:11:34.794000	14.105
65	215,4 XCSE	20220311 9:14:04.301000	14.001
62	215,4 XCSE	20220311 9:14:42.261000	13.355
62	215,2 XCSE	20220311 9:14:42.624000	13.342
64	214,6 XCSE	20220311 9:16:17.982000	13.734
66	214 XCSE	20220311 9:17:19.067000	14.124
61	212,4 XCSE	20220311 9:19:00.353000	12.956
63	212 XCSE	20220311 9:20:09.686000	13.356
5	211,2 XCSE	20220311 9:21:07.893000	1.056
66	211,8 XCSE	20220311 9:23:44.805000	13.979
65	211,6 XCSE	20220311 9:23:53.418000	13.754
63	212,4 XCSE	20220311 9:26:17.216000	13.381
62	212,4 XCSE	20220311 9:26:18.128000	13.169
61	212 XCSE	20220311 9:28:05.070000	12.932
121	212,8 XCSE	20220311 9:33:14.326000	25.749
63	212,8 XCSE	20220311 9:33:24.149000	13.406
61	213 XCSE	20220311 9:34:28.422000	12.993
63	213,2 XCSE	20220311 9:38:43.137000	13.432
61	213,6 XCSE	20220311 9:41:58.628000	13.030
128	215,4 XCSE	20220311 9:48:03.680000	27.571
65	215 XCSE	20220311 9:52:08.878000	13.975
131	214,8 XCSE	20220311 9:59:02.411000	28.139
126	215 XCSE	20220311 10:03:34.365000	27.090
24	214,8 XCSE	20220311 10:03:51.533000	5.155
101	214,8 XCSE	20220311 10:03:51.533000	21.695
190	216,2 XCSE	20220311 10:09:47.147000	41.078
122	216,4 XCSE	20220311 10:11:37.530000	26.401
127	217 XCSE	20220311 10:17:13.814000	27.559
65	217,4 XCSE	20220311 10:17:44.129000	14.131
61	217,2 XCSE	20220311 10:18:10.131000	13.249
61	216,8 XCSE	20220311 10:24:00.817000	13.225
65	216,6 XCSE	20220311 10:28:48.156000	14.079
65	216,6 XCSE	20220311 10:28:48.156000	14.079
62	216,4 XCSE	20220311 10:28:48.180000	13.417
62	215,8 XCSE	20220311 10:31:05.421000	13.380

63	215,6 XCSE	20220311 10:33:31.049000	13.583
12	215,2 XCSE	20220311 10:33:32.738000	2.582
49	215,2 XCSE	20220311 10:33:32.740000	10.545
65	215,8 XCSE	20220311 10:39:28.221000	14.027
34	216,2 XCSE	20220311 10:43:12.534000	7.351
76	216,2 XCSE	20220311 10:43:12.534000	16.431
13	216,2 XCSE	20220311 10:43:12.534000	2.811
64	216 XCSE	20220311 10:44:31.175000	13.824
62	216,2 XCSE	20220311 10:50:43.867000	13.404
61	216,2 XCSE	20220311 10:50:43.867000	13.188
66	216,4 XCSE	20220311 10:51:56.341000	14.282
62	216 XCSE	20220311 10:59:15.799000	13.392
63	216 XCSE	20220311 10:59:15.799000	13.608
65	216,4 XCSE	20220311 11:02:55.394000	14.066
188	217 XCSE	20220311 11:30:03.116000	40.796
183	216,8 XCSE	20220311 11:30:20.209000	39.674
50	216,6 XCSE	20220311 11:30:25.415000	10.830
63	216,4 XCSE	20220311 11:32:18.747000	13.633
63	216,4 XCSE	20220311 11:32:18.747000	13.633
65	216 XCSE	20220311 11:36:32.251000	14.040
62	215,8 XCSE	20220311 11:38:04.267000	13.380
3	215,8 XCSE	20220311 11:38:51.108000	647
61	215,8 XCSE	20220311 11:39:59.132000	13.164
61	215,2 XCSE	20220311 11:43:14.299000	13.127
62	215,2 XCSE	20220311 11:49:27.061000	13.342
61	215,2 XCSE	20220311 11:49:27.182000	13.127
62	215,4 XCSE	20220311 11:51:21.586000	13.355
64	215,2 XCSE	20220311 11:53:36.252000	13.773
62	214,8 XCSE	20220311 11:55:18.986000	13.318
66	214,8 XCSE	20220311 11:57:54.153000	14.177
122	215 XCSE	20220311 12:08:33.190000	26.230
123	215,6 XCSE	20220311 12:15:44.446000	26.519
186	218,8 XCSE	20220311 12:24:44.771000	40.697
3	218,8 XCSE	20220311 12:24:44.771000	656
65	218,4 XCSE	20220311 12:24:47.790000	14.196
11	220,6 XCSE	20220311 12:27:16.276000	2.427
54	220,6 XCSE	20220311 12:27:16.276000	11.912
62	219 XCSE	20220311 12:30:01.681000	13.578
129	220,4 XCSE	20220311 12:36:27.394000	28.432
63	219,8 XCSE	20220311 12:37:19.803000	13.847
65	219,6 XCSE	20220311 12:38:20.097000	14.274
61	220,4 XCSE	20220311 12:42:13.833000	13.444
66	220,8 XCSE	20220311 12:46:04.311000	14.573
62	220,8 XCSE	20220311 12:50:16.966000	13.690
66	221,8 XCSE	20220311 12:53:48.189000	14.639
62	222 XCSE	20220311 12:56:37.445000	13.764
63	221,4 XCSE	20220311 13:02:16.324000	13.948
63	222,4 XCSE	20220311 13:14:46.107000	14.011
61	222,2 XCSE	20220311 13:14:57.875000	13.554
61	222,2 XCSE	20220311 13:14:57.875000	13.554
66	222,4 XCSE	20220311 13:18:19.059000	14.678
61	221,8 XCSE	20220311 13:19:51.069000	13.530
53	222,4 XCSE	20220311 13:23:03.804000	11.787
65	221 XCSE	20220311 13:28:01.368000	14.365
63	221 XCSE	20220311 13:33:24.297000	13.923
62	221 XCSE	20220311 13:33:24.297000	13.702
62	220,8 XCSE	20220311 13:35:16.926000	13.690
66	220,8 XCSE	20220311 13:37:30.675000	14.573
65	220,6 XCSE	20220311 13:41:57.793000	14.339

86	219 XCSE	20220311 13:49:19.440000	18.834
44	219 XCSE	20220311 13:49:19.440000	9.636
63	218,6 XCSE	20220311 13:55:35.805000	13.772
65	218,4 XCSE	20220311 13:56:21.020000	14.196
61	219 XCSE	20220311 14:05:28.739000	13.359
130	220 XCSE	20220311 14:09:02.485000	28.600
126	219,8 XCSE	20220311 14:10:19.193000	27.695
62	219,6 XCSE	20220311 14:12:24.034000	13.615
61	219,4 XCSE	20220311 14:14:06.232000	13.383
62	219,4 XCSE	20220311 14:20:41.875000	13.603
66	219,4 XCSE	20220311 14:27:10.331000	14.480
63	219,4 XCSE	20220311 14:30:32.779000	13.822
130	220 XCSE	20220311 14:40:04.845000	28.600
49	219,8 XCSE	20220311 14:40:15.839000	10.770
12	219,8 XCSE	20220311 14:40:15.839000	2.638
66	220,4 XCSE	20220311 14:49:52.788000	14.546
41	220,2 XCSE	20220311 14:53:52.205000	9.028
13	220,2 XCSE	20220311 14:53:52.206000	2.863
11	220,2 XCSE	20220311 14:53:52.206000	2.422
62	220,2 XCSE	20220311 14:57:28.643000	13.652
17	220,2 XCSE	20220311 15:02:05.512000	3.743
47	220,2 XCSE	20220311 15:02:05.512000	10.349
64	220 XCSE	20220311 15:03:59.128000	14.080
61	220 XCSE	20220311 15:09:51.630000	13.420
64	220 XCSE	20220311 15:11:59.250000	14.080
62	220 XCSE	20220311 15:13:39.804000	13.640
65	219,8 XCSE	20220311 15:15:08.140000	14.287
7	219,6 XCSE	20220311 15:16:59.629000	1.537
10	219,6 XCSE	20220311 15:17:00.687000	2.196
54	219,6 XCSE	20220311 15:17:00.687000	11.858
65	220 XCSE	20220311 15:19:44.452000	14.300
189	219,8 XCSE	20220311 15:27:02.327000	41.542
63	219,6 XCSE	20220311 15:27:02.543000	13.835
64	219,2 XCSE	20220311 15:27:21.168000	14.029
62	219 XCSE	20220311 15:29:04.958000	13.578
66	219,2 XCSE	20220311 15:30:45.044000	14.467
61	220 XCSE	20220311 15:31:29.895000	13.420
18	219,8 XCSE	20220311 15:32:32.386000	3.956
48	219,8 XCSE	20220311 15:32:32.386000	10.550
63	219,2 XCSE	20220311 15:33:47.247000	13.810
62	219 XCSE	20220311 15:36:42.218000	13.578
62	219,4 XCSE	20220311 15:37:55.020000	13.603
61	219,4 XCSE	20220311 15:38:40.282000	13.383
62	219,2 XCSE	20220311 15:38:41.112000	13.590
61	219 XCSE	20220311 15:39:41.113000	13.359
122	219,2 XCSE	20220311 15:43:39.240000	26.742
62	219,4 XCSE	20220311 15:47:18.285000	13.603
12	219,4 XCSE	20220311 15:47:18.285000	2.633
50	219,4 XCSE	20220311 15:47:18.285000	10.970
62	219,4 XCSE	20220311 15:49:12.762000	13.603
47	219 XCSE	20220311 15:53:02.477000	10.293
18	219 XCSE	20220311 15:53:02.477000	3.942
63	218,8 XCSE	20220311 15:54:02.358000	13.784
63	218,6 XCSE	20220311 15:57:19.124000	13.772
62	218,6 XCSE	20220311 15:57:19.132000	13.553
61	219 XCSE	20220311 15:57:59.067000	13.359
61	218,8 XCSE	20220311 15:58:24.795000	13.347
130	219 XCSE	20220311 15:59:58.195000	28.470
62	218,8 XCSE	20220311 16:00:25.233000	13.566

13	219,2 XCSE	20220311 16:04:05.856000	2.850
49	219,2 XCSE	20220311 16:04:05.856000	10.741
66	219,4 XCSE	20220311 16:09:15.897000	14.480
66	219,2 XCSE	20220311 16:09:41.966000	14.467
66	219,2 XCSE	20220311 16:11:57.158000	14.467
62	218,6 XCSE	20220311 16:16:42.014000	13.553
60	219,2 XCSE	20220311 16:19:46.237000	13.152
121	219,2 XCSE	20220311 16:19:46.237000	26.523
62	219 XCSE	20220311 16:21:04.556000	13.578
41	219 XCSE	20220311 16:22:45.749000	8.979
23	219 XCSE	20220311 16:22:45.749000	5.037
65	218,8 XCSE	20220311 16:23:33.613000	14.222
64	218,6 XCSE	20220311 16:24:16.359000	13.990
214	219,6 XCSE	20220311 16:28:32.259982	46.994
73	219,6 XCSE	20220311 16:28:32.259994	16.031