REG - Jyske Bank A/S - Share repurchase programme <Origin Href="QuoteRef">JYSK.CO</Origin> - Part 1

Jyske Bank A/SAnnouncement

30/10/2017 07:55

RNS Number : 9395U
Jyske Bank A/S
30 October 2017
Corporate announcement 
  
INVESTOR RELATIONS
Vestergade 8-16
DK-8600 Silkeborg
Tel: +45 89 89 64 29
Fax: +45 89 89 19 99
www.jyskebank.dk
Email: jyskebank@jyskebank.dk
Business Reg. No.: DK17616617
30 October 2017
Share repurchase programme   
The share buy-back programme runs as from 1 March 2017 and up to and including 28 March 2018. In this period, Jyske Bank will acquire shares with a value of up to DKK 1.5 billion, cf. Corporate Announcement No. 40/2017 of 22 August 2017, which announced an increase by DKK 1,000m of the existing share buy-back programme amounting to DKK 500m and also an extension of the programme to 28 March 2018 from the previous date of 29 September 2017. The share buy-back programme is initiated and structured in compliance with the EU Commission Regulation No. 596/2014 of 16 April 2014, the so-called "Market Abuse Regulation".
Since the announcement as of 1 March 2017, the following transactions have been made under the program:

Number of shares
Average 
purchase price
Transaction value in DKK
Accumulated, last announcement
2,136,700
363.38
776,443,580
23 October 2017
27,000
358.17
9,670,590
24 October 2017
29,000
361.66
10,488,140
25 October 2017
40,000
351.49
14,059,600
26 October 2017
30,000
356.02
10,680,600
27 October 2017
35,000
354.49
12,407,150
Accumulated under the programme
2,297,700
362.86
833,749,660
With the transactions stated above, Jyske Bank now owns a total of 2,297,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 2.58%of the share capital. 
In accordance with the EU Commission Regulation No. 596/2014, transactions related to the share buy-back programme are attached to this corporate announcement in detailed form. 
  
Yours faithfully,
Jyske Bank
Any questions in regards to this announcement may be addressed to Trine Lysholt Nrgaard, Director, Head of Investor Relations, on tel. +45 89 89 64 29. 


Volume
Price
Venue
Time CET
100
360
XCSE
20171027 9:04:53.465516
100
360
XCSE
20171027 9:04:53.486549
100
360
XCSE
20171027 9:04:53.532287
100
360
XCSE
20171027 9:04:53.553312
100
360
XCSE
20171027 9:04:53.590691
54
360
XCSE
20171027 9:05:00.560599
46
360
XCSE
20171027 9:05:00.560628
46
360
XCSE
20171027 9:05:00.560644
46
360
XCSE
20171027 9:05:00.560652
125
360
XCSE
20171027 9:05:00.560691
25
360
XCSE
20171027 9:05:00.560734
100
360
XCSE
20171027 9:05:00.560734
99
360
XCSE
20171027 9:05:49.617000
125
360.4
XCSE
20171027 9:15:26.096079
77
360.4
XCSE
20171027 9:15:26.096079
76
360.4
XCSE
20171027 9:15:26.096079
137
360.4
XCSE
20171027 9:15:26.096079
185
360.4
XCSE
20171027 9:15:26.096173
1000
360.4
XCSE
20171027 9:15:36.406254
92
360
XCSE
20171027 9:19:48.416000
30
360
XCSE
20171027 9:19:48.416000
150
360
XCSE
20171027 9:19:48.416000
203
360
XCSE
20171027 9:19:48.416000
108
360
XCSE
20171027 9:19:48.416000
26
360
XCSE
20171027 9:19:48.416000
41
360
XCSE
20171027 9:21:36.937000
12
360
XCSE
20171027 9:21:36.937000
2
360
XCSE
20171027 9:21:36.937000
50
360
XCSE
20171027 9:21:36.937000
14
360
XCSE
20171027 9:21:36.937000
27
360
XCSE
20171027 9:21:36.937000
96
359.7
XCSE
20171027 9:23:16.122000
85
359.2
XCSE
20171027 9:28:34.955000
96
359
XCSE
20171027 9:28:41.109000
78
359
XCSE
20171027 9:28:41.109000
110
359.3
XCSE
20171027 9:31:49.884000
85
359.1
XCSE
20171027 9:34:35.371000
96
358.9
XCSE
20171027 9:36:27.268000
23
358.9
XCSE
20171027 9:39:25.213000
67
358.9
XCSE
20171027 9:40:31.447000
80
358.8
XCSE
20171027 9:41:00.930000
85
358.7
XCSE
20171027 9:46:28.517000
97
358.7
XCSE
20171027 9:53:28.744000
187
358.7
XCSE
20171027 9:53:28.744000
181
358.7
XCSE
20171027 9:53:28.744544
269
358.7
XCSE
20171027 9:53:28.744555
50
358.7
XCSE
20171027 9:53:28.744577
84
358.5
XCSE
20171027 9:54:04.336000
92
357.6
XCSE
20171027 9:59:06.093000
95
357.4
XCSE
20171027 10:00:03.123000
7
357.4
XCSE
20171027 10:00:03.123000
92
357.2
XCSE
20171027 10:02:28.959000
76
356.9
XCSE
20171027 10:02:50.776210
121
356.8
XCSE
20171027 10:03:25.307000
1
356.8
XCSE
20171027 10:03:25.307000
78
357
XCSE
20171027 10:05:34.327000
15
357
XCSE
20171027 10:05:34.327000
13
356.9
XCSE
20171027 10:09:03.816000
79
356.9
XCSE
20171027 10:09:03.816000
93
356.7
XCSE
20171027 10:10:06.721000
102
356.5
XCSE
20171027 10:14:04.906000
30
356.5
XCSE
20171027 10:14:04.906000
68
356
XCSE
20171027 10:17:27.274000
23
356
XCSE
20171027 10:17:27.274000
47
355.7
XCSE
20171027 10:17:57.855000
42
355.7
XCSE
20171027 10:17:57.855000
120
355.6
XCSE
20171027 10:21:05.201000
125
355.5
XCSE
20171027 10:21:52.482200
406
355.5
XCSE
20171027 10:21:52.482269
469
355.5
XCSE
20171027 10:21:52.482300
52
355.5
XCSE
20171027 10:24:31.579000
88
355.5
XCSE
20171027 10:24:31.579000
94
355
XCSE
20171027 10:26:41.359000
92
354.7
XCSE
20171027 10:31:54.394000
2
354.7
XCSE
20171027 10:31:54.394000
77
354.7
XCSE
20171027 10:31:54.414000
88
354.5
XCSE
20171027 10:33:21.258000
10
354.5
XCSE
20171027 10:33:21.258000
90
354.6
XCSE
20171027 10:35:30.782000
19
355.5
XCSE
20171027 10:42:50.850000
37
355.5
XCSE
20171027 10:42:50.850000
78
355.5
XCSE
20171027 10:42:50.850000
134
355.5
XCSE
20171027 10:42:50.872000
88
355.5
XCSE
20171027 10:42:50.872000
80
355.2
XCSE
20171027 10:46:59.948000
7
355.2
XCSE
20171027 10:46:59.948000
97
355.4
XCSE
20171027 10:50:31.956000
13
355.4
XCSE
20171027 10:50:38.431000
13
355.4
XCSE
20171027 10:50:38.431000
84
355.4
XCSE
20171027 10:50:38.431000
87
355.5
XCSE
20171027 10:51:35.659000
99
356.4
XCSE
20171027 11:00:13.592000
4
356.4
XCSE
20171027 11:00:13.592000
99
356.4
XCSE
20171027 11:00:13.597000
99
356.4
XCSE
20171027 11:00:13.598000
47
356.4
XCSE
20171027 11:00:13.617000
153
356.4
XCSE
20171027 11:05:12.762000
90
356.2
XCSE
20171027 11:06:40.769000
105
355.9
XCSE
20171027 11:11:17.117000
52
355.9
XCSE
20171027 11:11:17.137000
84
355.7
XCSE
20171027 11:14:17.630000
69
355.5
XCSE
20171027 11:15:04.168122
243
355.5
XCSE
20171027 11:15:04.168158
273
355.5
XCSE
20171027 11:15:04.168184
215
355.5
XCSE
20171027 11:15:04.168189
77
355
XCSE
20171027 11:16:02.190000
15
355
XCSE
20171027 11:16:02.190000
123
355.5
XCSE
20171027 11:24:00.267000
104
355.5
XCSE
20171027 11:24:00.267000
46
355.5
XCSE
20171027 11:24:00.271000
81
355.4
XCSE
20171027 11:30:50.681000
13
355.4
XCSE
20171027 11:30:50.682000
106
355.5
XCSE
20171027 11:35:03.827000
104
355.5
XCSE
20171027 11:35:03.827000
62
355.7
XCSE
20171027 11:38:34.250000
15
355.7
XCSE
20171027 11:38:34.268000
99
355.8
XCSE
20171027 11:43:20.855000
94
355.8
XCSE
20171027 11:43:20.855000
87
355.8
XCSE
20171027 11:43:20.855000
12
355.8
XCSE
20171027 11:43:20.855000
500
355.8
XCSE
20171027 11:43:20.855772
100
355.7
XCSE
20171027 11:44:43.432000
88
355.3
XCSE
20171027 11:46:23.597000
88
355.3
XCSE
20171027 11:52:25.174000
90
355.1
XCSE
20171027 11:58:11.848000
10
355.1
XCSE
20171027 11:58:11.873000
39
355.1
XCSE
20171027 11:59:15.012000
41
355.1
XCSE
20171027 11:59:15.012000
2
355.1
XCSE
20171027 11:59:15.012000
7
355.1
XCSE
20171027 11:59:15.032000
92
355.1
XCSE
20171027 12:15:48.584000
238
355.1
XCSE
20171027 12:15:48.584000
100
355.1
XCSE
20171027 12:15:48.584000
122
355.1
XCSE
20171027 12:15:48.584000
92
355.1
XCSE
20171027 12:15:48.584000
56
355.1
XCSE
20171027 12:15:48.584000
23
354.9
XCSE
20171027 12:16:09.036000
91
354.8
XCSE
20171027 12:17:28.958000
27
354.8
XCSE
20171027 12:17:28.958000
4
354.7
XCSE
20171027 12:17:37.972000
116
354.7
XCSE
20171027 12:17:37.972000
116
354.7
XCSE
20171027 12:17:39.634000
12
354.7
XCSE
20171027 12:17:39.715000
94
354.7
XCSE
20171027 12:17:40.572000
87
354.5
XCSE
20171027 12:25:26.800000
112
354.4
XCSE
20171027 12:32:19.303000
51
354.4
XCSE
20171027 12:33:24.149000
79
354.4
XCSE
20171027 12:33:24.149000
117
354.3
XCSE
20171027 12:36:11.084000
74
354.3
XCSE
20171027 12:36:11.084000
21
354.3
XCSE
20171027 12:36:11.084000
50
354.1
XCSE
20171027 12:36:42.266000
35
354.1
XCSE
20171027 12:36:42.266000
102
353.8
XCSE
20171027 12:38:03.879000
7
353.8
XCSE
20171027 12:38:03.879000
101
353.8
XCSE
20171027 12:38:07.259000
1
353.8
XCSE
20171027 12:38:07.259000
100
353.8
XCSE
20171027 12:38:07.259000
102
353.8
XCSE
20171027 12:38:47.144000
23
353.8
XCSE
20171027 12:38:52.314000
102
353.8
XCSE
20171027 12:41:50.211000
68
354.2
XCSE
20171027 12:45:16.037000
21
354.2
XCSE
20171027 12:45:16.037000
81
354
XCSE
20171027 12:48:33.302000
76
354
XCSE
20171027 12:49:18.888168
88
354.1
XCSE
20171027 12:51:39.111000
910
354.1
XCSE
20171027 12:57:35.796356
14
354.1
XCSE
20171027 12:57:35.796398
88
354
XCSE
20171027 12:57:35.830000
100
354
XCSE
20171027 12:57:43.691537
300
354
XCSE
20171027 12:57:43.691537
600
354
XCSE
20171027 12:57:43.691582
88
353.8
XCSE
20171027 13:02:28.848000
100
353.8
XCSE
20171027 13:05:26.633000
100
353.8
XCSE
20171027 13:05:26.653000
78
353.8
XCSE
20171027 13:05:26.654000
134
353.3
XCSE
20171027 13:12:29.978000
84
353.5
XCSE
20171027 13:22:38.201000
105
353.4
XCSE
20171027 13:22:58.868000
49
353.4
XCSE
20171027 13:23:00.751000
56
353.4
XCSE
20171027 13:24:11.295000
24
353.4
XCSE
20171027 13:24:11.295000
715
354.2
XCSE
20171027 13:34:43.426130
7
354.2
XCSE
20171027 13:34:43.426159
278
354.2
XCSE
20171027 13:34:43.426167
74
354
XCSE
20171027 13:35:32.912000
210
354
XCSE
20171027 13:35:32.912000
408
354
XCSE
20171027 13:35:32.912000
74
354
XCSE
20171027 13:40:41.554000
18
354
XCSE
20171027 13:40:41.554000
2
354
XCSE
20171027 13:40:41.554000
9
353.9
XCSE
20171027 13:42:21.261000
3
353.9
XCSE
20171027 13:42:28.065000
3
353.9
XCSE
20171027 13:42:34.999000
13
353.9
XCSE
20171027 13:43:08.942000
77
353.9
XCSE
20171027 13:43:14.183000
16
353.9
XCSE
20171027 13:43:14.183000
7
353.9
XCSE
20171027 13:43:27.212000
8
353.9
XCSE
20171027 13:45:41.309000
40
353.9
XCSE
20171027 13:47:00.155000
59
353.9
XCSE
20171027 13:47:35.714000
30
353.9
XCSE
20171027 13:47:35.714000
89
353.9
XCSE
20171027 13:48:30.238000
116
353.4
XCSE
20171027 13:52:16.480000
343
353.4
XCSE
20171027 13:52:16.480000
84
353.3
XCSE
20171027 13:54:14.983000
90
353.4
XCSE
20171027 13:56:30.107000
91
353.3
XCSE
20171027 14:01:06.132000
90
353.3
XCSE
20171027 14:03:40.640000
85
353.5
XCSE
20171027 14:07:57.130000
15
353.4
XCSE
20171027 14:08:49.674232
98
353.5
XCSE
20171027 14:18:14.552000
260
353.4
XCSE
20171027 14:19:01.015000
102
353.4
XCSE
20171027 14:19:01.015718
583
353.4
XCSE
20171027 14:19:01.015771
55
353.3
XCSE
20171027 14:21:33.130000
299
353.3
XCSE
20171027 14:22:50.980000
700
353.2
XCSE
20171027 14:22:50.980866
124
353.3
XCSE
20171027 14:29:14.730000
90
352.9
XCSE
20171027 14:29:46.005000
3
352.9
XCSE
20171027 14:29:50.464000
35
353
XCSE
20171027 14:33:29.967000
55
353
XCSE
20171027 14:33:29.967000
82
352.8
XCSE
20171027 14:35:23.744000
87
352.6
XCSE
20171027 14:46:49.953000
375
352.7
XCSE
20171027 14:54:00.081000
36
352.6
XCSE
20171027 14:55:13.070000
70
352.6
XCSE
20171027 14:55:13.070000
70
352.6
XCSE
20171027 14:55:13.070000
1
352.6
XCSE
20171027 14:55:13.091000
120
352.6
XCSE
20171027 14:58:26.956000
264
352.6
XCSE
20171027 14:58:26.956000
132
352.7
XCSE
20171027 15:06:02.339000
127
352.5
XCSE
20171027 15:07:06.234000
26
352.5
XCSE
20171027 15:07:06.234000
81
352.4
XCSE
20171027 15:09:06.076000
19
352.2
XCSE
20171027 15:12:12.511000
70
352.2
XCSE
20171027 15:12:12.511000
81
352.2
XCSE
20171027 15:15:23.880000
87
352.2
XCSE
20171027 15:18:06.816000
91
352.2
XCSE
20171027 15:18:18.648000
841
352.2
XCSE
20171027 15:19:10.916861
100
352.2
XCSE
20171027 15:19:10.916861
47
352.2
XCSE
20171027 15:19:11.345668
53
352.2
XCSE
20171027 15:19:11.345715
90
352.2
XCSE
20171027 15:19:11.345733
100
352.2
XCSE
20171027 15:19:13.834750
60
352.2
XCSE
20171027 15:19:13.834750
100
352.2
XCSE
20171027 15:19:26.086702
609
352.2
XCSE
20171027 15:19:26.086702
27
352
XCSE
20171027 15:26:54.261743
62
352
XCSE
20171027 15:26:54.261743
125
352
XCSE
20171027 15:26:54.261743
200
352
XCSE
20171027 15:26:54.261830
273
352
XCSE
20171027 15:26:54.261846
124
352
XCSE
20171027 15:26:54.261852
389
352
XCSE
20171027 15:26:54.261868
250
351.7
XCSE
20171027 15:27:34.774410
250
351.7
XCSE
20171027 15:27:34.774528
115
351.7
XCSE
20171027 15:27:34.782930
135
351.7
XCSE
20171027 15:27:34.782970
135
351.7
XCSE
20171027 15:27:34.782972
250
351.7
XCSE
20171027 15:27:34.796412
73
351.7
XCSE
20171027 15:27:37.508424
177
351.7
XCSE
20171027 15:27:37.508472
62
351.7
XCSE
20171027 15:27:37.508547
124
351.7
XCSE
20171027 15:27:37.508591
124
351.7
XCSE
20171027 15:27:37.508592
64
351.7
XCSE
20171027 15:27:37.508592
110
351.7
XCSE
20171027 15:27:37.508676
131
351.7
XCSE
20171027 15:27:38.065835
8
350.7
XCSE
20171027 15:43:33.928000
15
350.6
XCSE
20171027 15:43:35.411000
157
350.6
XCSE
20171027 15:43:35.411000
98
350.5
XCSE
20171027 15:43:59.935000
103
350.8
XCSE
20171027 15:47:37.721000
103
350.8
XCSE
20171027 15:47:37.722000
260
351.3
XCSE
20171027 15:50:47.044000
174
351.8
XCSE
20171027 15:52:05.333000
80
352
XCSE
20171027 15:54:36.251000
94
351.9
XCSE
20171027 15:55:24.008000
55
351.4
XCSE
20171027 15:58:29.857000
95
351.4
XCSE
20171027 15:58:29.857000
141
351.8
XCSE
20171027 16:01:10.324000
14
351.5
XCSE
20171027 16:01:26.579000
103
351.5
XCSE
20171027 16:01:26.579000
75
351.6
XCSE
20171027 16:02:35.845000
24
351.6
XCSE
20171027 16:02:35.845000
24
351.6
XCSE
20171027 16:02:35.845000
31
351.6
XCSE
20171027 16:02:35.866000
126
351.7
XCSE
20171027 16:05:32.619000
87
351.6
XCSE
20171027 16:07:35.055000
67
351.7
XCSE
20171027 16:12:58.724000
170
351.7
XCSE
20171027 16:12:58.724000
85
351.5
XCSE
20171027 16:14:36.975000
63
351.4
XCSE
20171027 16:15:56.414000
81
351.7
XCSE
20171027 16:17:52.168619
13
351.7
XCSE
20171027 16:19:02.048248
227
351.7
XCSE
20171027 16:19:08.753682
394
351.7
XCSE
20171027 16:19:08.753729
37
351.7
TRQX
20171027 16:19:08.763000
37
351.7
BATE
20171027 16:19:08.763891
47
351.7
XCSE
20171027 16:19:30.409875
54
351.7
XCSE
20171027 16:19:30.409915
110
351.7
XCSE
20171027 16:19:30.409917
121
351.6
XCSE
20171027 16:20:35.086357
296
351.6
XCSE
20171027 16:20:41.181141
54
351.6
XCSE
20171027 16:20:41.206340
68
352.5
XCSE
20171027 16:28:27.079358
125
352.5
XCSE
20171027 16:28:27.079358
275
352.5
XCSE
20171027 16:28:27.079358
345
352.5
XCSE
20171027 16:28:27.099130
152
352.5
XCSE
20171027 16:28:27.104449
23
352
XCSE
20171026 9:00:12.382000
105
352
XCSE
20171026 9:00:12.382000
96
350.3
XCSE
20171026 9:03:41.905000
47
350.3
XCSE
20171026 9:03:45.822000
126
350.4
XCSE
20171026 9:06:43.636000
500
350.8
XCSE
20171026 9:09:48.206875
89
350.6
XCSE
20171026 9:10:17.588000
49
350.6
XCSE
20171026 9:10:17.609000
1000
351.9
XCSE
20171026 9:13:14.623817
90
351.9
XCSE
20171026 9:13:30.681000
42
351.9
XCSE
20171026 9:13:31.295000
85
351.3
XCSE
20171026 9:16:16.908000
90
352.6
XCSE
20171026 9:25:27.608000
90
352.6
XCSE
20171026 9:25:27.691000
90
352.6
XCSE
20171026 9:25:27.691000
90
352.6
XCSE
20171026 9:25:27.711000
81
352.6
XCSE
20171026 9:25:28.668000
9
352.6
XCSE
20171026 9:25:32.692000
30
352.6
XCSE
20171026 9:25:32.692000
55
352
XCSE
20171026 9:28:29.488000
231
353.2
XCSE
20171026 9:34:21.960383
44
353.2
XCSE
20171026 9:34:21.960383
125
353.2
XCSE
20171026 9:34:21.960470
13
353.6
XCSE
20171026 9:39:19.690791
45
353.6
XCSE
20171026 9:39:23.488336
14
353.6
XCSE
20171026 9:39:50.893895
611
353.6
XCSE
20171026 9:40:14.646335
130
353.6
XCSE
20171026 9:40:14.646374
90
353.4
XCSE
20171026 9:40:49.427000
56
353.4
XCSE
20171026 9:40:49.427000
1000
354.6
XCSE
20171026 9:51:03.685639
171
354.5
XCSE
20171026 9:51:05.769232
125
355.2
XCSE
20171026 10:00:50.175881
200
355.2
XCSE
20171026 10:01:50.082351
279
355.2
XCSE
20171026 10:01:50.082360
79
355.2
XCSE
20171026 10:01:50.082374
108
355
XCSE
20171026 10:04:30.728000
135
355
XCSE
20171026 10:04:30.728000
70
354.9
XCSE
20171026 10:06:50.708000
27
354.9
XCSE
20171026 10:06:50.708000
54
354.5
XCSE
20171026 10:14:09.128028
111
354.5
XCSE
20171026 10:14:09.128028
250
354.5
XCSE
20171026 10:14:49.717514
150
354.5
XCSE
20171026 10:14:49.717551
95
354.5
XCSE
20171026 10:14:49.904079
455
354.75
BATE
20171026 10:20:07.361794
45
354.8
XCSE
20171026 10:20:07.420335
42
354.8
XCSE
20171026 10:20:48.556858
200
354.8
XCSE
20171026 10:20:48.556910
200
354.8
XCSE
20171026 10:20:48.556945
58
354.8
XCSE
20171026 10:20:48.556947
147
354.4
XCSE
20171026 10:22:47.925000
22
354.4
XCSE
20171026 10:22:47.962000
58
354.4
XCSE
20171026 10:22:47.962000
122
354.6
XCSE
20171026 10:25:28.055000
100
354.3
XCSE
20171026 10:40:15.357986
100
354.3
XCSE
20171026 10:40:15.377835
100
354.3
XCSE
20171026 10:40:15.378323
10
354.3
XCSE
20171026 10:40:15.378323
100
354.3
XCSE
20171026 10:40:15.378355
100
354.3
XCSE
20171026 10:40:15.378390
100
354.3
XCSE
20171026 10:41:10.770754
100
354.3
XCSE
20171026 10:41:10.770833
31
354.3
XCSE
20171026 10:41:10.803342
100
354.3
XCSE
20171026 10:41:10.803342
100
354.3
XCSE
20171026 10:41:18.381600
59
354.3
XCSE
20171026 10:41:18.407830
165
354
XCSE
20171026 10:42:31.861000
651
354.1
XCSE
20171026 10:42:31.861711
102
353.7
XCSE
20171026 10:43:00.677000
91
353.7
XCSE
20171026 10:43:31.620000
110
353.7
XCSE
20171026 10:43:31.620000
81
353.7
XCSE
20171026 10:43:31.621000
400
354.4
XCSE
20171026 10:53:37.174713
182
354
XCSE
20171026 11:00:09.651000
33
355
XCSE
20171026 11:04:26.361384
35
355
XCSE
20171026 11:07:18.069651
321
355
XCSE
20171026 11:07:18.069651
100
355
XCSE
20171026 11:07:18.069651
300
355
XCSE
20171026 11:07:18.069651
125
356
XCSE
20171026 11:18:20.467825
43
356
XCSE
20171026 11:18:20.467825
335
356
XCSE
20171026 11:18:20.467825
297
356
XCSE
20171026 11:18:21.126851
119
355.8
XCSE
20171026 11:23:31.535000
131
355.8
XCSE
20171026 11:23:31.535000
37
355.8
XCSE
20171026 11:23:31.535000
99
355.8
XCSE
20171026 11:28:02.636000
10
357.9
XCSE
20171026 11:51:54.958000
103
357.9
XCSE
20171026 11:51:54.958000
34
357.9
XCSE
20171026 11:51:54.960000
87
357.8
XCSE
20171026 11:54:29.044000
108
357.9
XCSE
20171026 11:57:18.423000
38
357.9
XCSE
20171026 11:57:18.444000
61
357.9
XCSE
20171026 11:57:18.444000
79
358.2
XCSE
20171026 12:05:32.839000
149
358.2
XCSE
20171026 12:05:32.839000
100
359
XCSE
20171026 12:26:01.451644
64
359
XCSE
20171026 12:26:01.451700
100
359
XCSE
20171026 12:26:01.451722
64
359
XCSE
20171026 12:26:01.451732
36
359
XCSE
20171026 12:26:01.451774
100
359
XCSE
20171026 12:26:52.225313
340
359
XCSE
20171026 12:26:52.225354
96
359
XCSE
20171026 12:26:52.225356
29
359
XCSE
20171026 12:26:52.225401
71
359
XCSE
20171026 12:26:52.225437
84
358.6
XCSE
20171026 12:35:19.225000
85
359
XCSE
20171026 12:40:14.059000
109
358.4
XCSE
20171026 12:48:35.090000
91
358.1
XCSE
20171026 12:53:21.164000
84
357.5
XCSE
20171026 12:58:53.939000
143
358.4
XCSE
20171026 13:08:01.406000
86
358.1
XCSE
20171026 13:15:24.380000
125
357.8
XCSE
20171026 13:16:35.844578
44
357.8
XCSE
20171026 13:16:35.844578
35
357.4
XCSE
20171026 13:29:03.839720
65
357.4
XCSE
20171026 13:29:04.384996
50
357.4
XCSE
20171026 13:29:09.777968
50
357.4
XCSE
20171026 13:29:31.167046
100
357.4
XCSE
20171026 13:29:31.167366
4
357.4
XCSE
20171026 13:29:31.266361
8
357.4
XCSE
20171026 13:29:31.275826
8
357.4
XCSE
20171026 13:29:31.286482
88
357.4
XCSE
20171026 13:29:31.286482
17
357.4
XCSE
20171026 13:31:00.529259
83
357.4
XCSE
20171026 13:31:00.529287
68
357.4
XCSE
20171026 13:31:00.529292
1
357.4
XCSE
20171026 13:31:00.529316
15
357.4
XCSE
20171026 13:31:00.529340
100
357.4
XCSE
20171026 13:31:00.549094
100
357.4
XCSE
20171026 13:31:07.526754
19
357.4
XCSE
20171026 13:31:07.526754
9
357.4
XCSE
20171026 13:31:07.620168
91
357.4
XCSE
20171026 13:31:34.581086
2
357.4
XCSE
20171026 13:31:34.658369
12
357.4
XCSE
20171026 13:31:34.666522
18
357.4
XCSE
20171026 13:32:20.916156
57
357.4
XCSE
20171026 13:32:20.916192
83
357
XCSE
20171026 13:36:03.094000
111
357.1
XCSE
20171026 14:15:06.172000
108
357.1
XCSE
20171026 14:15:06.172000
89
357.1
XCSE
20171026 14:19:20.800000
60
356.9
XCSE
20171026 14:22:56.740000
31
356.9
XCSE
20171026 14:22:56.740000
99
356.5
XCSE
20171026 14:25:00.280000
57
356.5
XCSE
20171026 14:25:00.280000
92
356.5
XCSE
20171026 14:25:00.300000
122
356.3
XCSE
20171026 14:29:09.660000
29
356.3
XCSE
20171026 14:35:48.899000
48
356.3
XCSE
20171026 14:35:48.899000
6
356.3
XCSE
20171026 14:35:48.899000
89
356
XCSE
20171026 14:36:03.363000
75
356.5
XCSE
20171026 14:37:11.505000
21
356.5
XCSE
20171026 14:37:11.505000
96
356.5
XCSE
20171026 14:37:11.505000
75
356.5
XCSE
20171026 14:37:11.525000
103
356.2
XCSE
20171026 14:43:43.080000
67
356.2
XCSE
20171026 14:43:43.080000
69
356
XCSE
20171026 14:45:25.224000
26
356
XCSE
20171026 14:45:25.224000
20
355.7
XCSE
20171026 14:47:41.279000
68
355.7
XCSE
20171026 14:47:41.279000
96
355.7
XCSE
20171026 14:50:38.538000
91
355.4
XCSE
20171026 14:54:44.152000
32
355.4
XCSE
20171026 14:54:44.152000
42
355.3
XCSE
20171026 14:57:25.164000
44
355.3
XCSE
20171026 14:57:25.164000
26
355.2
XCSE
20171026 14:57:49.922000
31
355.2
XCSE
20171026 14:57:49.922000
41
355.2
XCSE
20171026 14:57:49.922000
12
355.2
XCSE
20171026 14:57:49.922000
64
355.1
XCSE
20171026 14:58:43.674798
125
355.1
XCSE
20171026 14:58:43.674798
8
355.1
XCSE
20171026 14:58:43.674798
71
355.1
XCSE
20171026 14:58:43.674798
6
355.1
TRQX
20171026 14:58:43.675000
15
355.1
TRQX
20171026 14:58:43.675000
5
355.1
BATE
20171026 14:58:43.675751
17
355.1
BATE
20171026 14:58:43.675751
25
355.1
CHIX
20171026 14:58:43.675902
89
355.1
CHIX
20171026 14:58:43.675902
25
355.1
CHIX
20171026 14:58:43.675902
100
355.1
XCSE
20171026 14:58:43.762625
21
355.1
XCSE
20171026 14:58:43.762625
89
355.2
XCSE
20171026 14:59:58.428000
29
355.1
XCSE
20171026 15:00:06.218763
173
356.1
XCSE
20171026 15:13:41.001000
296
356.1
XCSE
20171026 15:13:41.001000
64
356.1
XCSE
20171026 15:13:41.001000
109
356.1
XCSE
20171026 15:13:41.001000
97
356.1
XCSE
20171026 15:15:51.151000
7
356.1
XCSE
20171026 15:15:51.151000
3
356.1
XCSE
20171026 15:15:51.151000
146
356
XCSE
20171026 15:21:44.890000
132
356
XCSE
20171026 15:22:22.084000
90
356
XCSE
20171026 15:22:22.084000
148
356.3
XCSE
20171026 15:28:46.139000
122
356.3
XCSE
20171026 15:30:05.426000
148
356.3
XCSE
20171026 15:30:05.426000
1
356.3
XCSE
20171026 15:30:05.446000
97
357
XCSE
20171026 15:36:02.254000
45
357
XCSE
20171026 15:36:02.254000
200
357
XCSE
20171026 15:36:02.254000
85
357
XCSE
20171026 15:36:02.254000
51
357
XCSE
20171026 15:36:02.274000
87
356.8
XCSE
20171026 15:37:11.510000
33
356.8
XCSE
20171026 15:37:11.511000
200
356.8
XCSE
20171026 15:38:46.119648
100
356.8
XCSE
20171026 15:38:46.119648
100
356.8
XCSE
20171026 15:38:46.119681
27
356.8
XCSE
20171026 15:38:46.403329
100
356.8
XCSE
20171026 15:38:46.403329
100
357.3
XCSE
20171026 15:43:46.377620
100
357.3
XCSE
20171026 15:43:46.398892
90
357.3
XCSE
20171026 15:43:46.398952
250
358
XCSE
20171026 15:51:47.015454
200
358
XCSE
20171026 15:51:47.015454
254
358
XCSE
20171026 15:51:47.015454
41
358.1
XCSE
20171026 15:51:58.776967
125
358.1
XCSE
20171026 15:51:58.776971
805
358.1
XCSE
20171026 15:51:58.777038
249
358
XCSE
20171026 15:54:21.153000
47
358
XCSE
20171026 15:55:52.290514
125
358
XCSE
20171026 15:55:52.290514
14
358
XCSE
20171026 15:55:52.290514
128
358
XCSE
20171026 15:55:52.290514
100
358
XCSE
20171026 15:55:52.290514
75
358
XCSE
20171026 15:55:52.290514
50
358
XCSE
20171026 15:55:52.290514
126
358
XCSE
20171026 15:55:52.290514
86
358
XCSE
20171026 15:55:52.290589
200
358
XCSE
20171026 15:56:02.009641
32
358
XCSE
20171026 15:56:02.009661
268
358
XCSE
20171026 15:56:02.029725
90
357.9
XCSE
20171026 15:57:01.069000
1
357.9
XCSE
20171026 15:57:01.489000
33
357.8
XCSE
20171026 16:00:29.387000
64
357.8
XCSE
20171026 16:00:29.387000
77
357.8
XCSE
20171026 16:00:35.742000
63
357.7
XCSE
20171026 16:00:49.060000
32
357.7
XCSE
20171026 16:00:49.103000
107
358.2
XCSE
20171026 16:03:53.163000
122
358.4
XCSE
20171026 16:08:14.619000
125
358.4
XCSE
20171026 16:08:14.619000
114
358.4
XCSE
20171026 16:08:14.619000
122
358.4
XCSE
20171026 16:08:14.619000
96
358.8
XCSE
20171026 16:13:07.511000
96
358.8
XCSE
20171026 16:13:07.531000
82
358.8
XCSE
20171026 16:13:07.531000
184
358.7
XCSE
20171026 16:13:50.348000
85
358.5
XCSE
20171026 16:14:43.936000
85
358.2
XCSE
20171026 16:16:54.364000
94
358.1
XCSE
20171026 16:17:02.173000
94
358.1
XCSE
20171026 16:17:11.472000
4
358.1
XCSE
20171026 16:17:11.499000
280
358.6
XCSE
20171026 16:22:02.332000
4
358.5
XCSE
20171026 16:27:29.692000
95
358.5
XCSE
20171026 16:27:29.692000
56
358.5
XCSE
20171026 16:34:13.567305
76
358.5
XCSE
20171026 16:34:20.425216
116
358.5
XCSE
20171026 16:34:41.014746
103
358.5
XCSE
20171026 16:34:41.014780
125
358.5
XCSE
20171026 16:35:10.812665
43
358.5
XCSE
20171026 16:35:10.812665
82
358.5
XCSE
20171026 16:35:10.812665
34
358.5
XCSE
20171026 16:35:10.833084
140
359.2
XCSE
20171026 16:42:42.177200
1576
359.2
XCSE
20171026 16:42:59.970381
340
357
XCSE
20171025 9:04:01.256420
160
357
XCSE
20171025 9:04:01.276694
19
356
BATE
20171025 9:05:46.358977
48
356
TRQX
20171025 9:05:46.359000
83
356
CHIX
20171025 9:05:46.359187
350
356
XCSE
20171025 9:05:46.369384
150
355
XCSE
20171025 9:08:13.678455
22
355
XCSE
20171025 9:08:13.678455
45
355.1
XCSE
20171025 9:08:13.678455
100
355.1
XCSE
20171025 9:08:13.678455
183
355.1
XCSE
20171025 9:08:13.678496
275
354
XCSE
20171025 9:11:54.016266
75
354
XCSE
20171025 9:11:54.016300
5
354
TRQX
20171025 9:11:54.026000
43
354
TRQX
20171025 9:11:54.026000
9
354
CHIX
20171025 9:11:54.026385
19
354
BATE
20171025 9:11:54.026393
74
354
CHIX
20171025 9:11:54.026428
500
353.8
XCSE
20171025 9:15:19.764238
24
353
TRQX
20171025 9:16:06.006000
83
353
CHIX
20171025 9:16:06.006876
24
353
TRQX
20171025 9:16:06.007000
19
353
BATE
20171025 9:16:06.007044
350
353
XCSE
20171025 9:16:06.017092
100
352.8
XCSE
20171025 9:23:06.017613
100
352.8
XCSE
20171025 9:23:06.017646
100
352.8
XCSE
20171025 9:23:06.039411
100
352.8
XCSE
20171025 9:23:06.838365
60
352.8
XCSE
20171025 9:23:09.020364
40
352.8
XCSE
20171025 9:23:09.020418
120
352.8
XCSE
20171025 9:23:09.020436
100
352.8
XCSE
20171025 9:23:09.020458
40
352.8
XCSE
20171025 9:23:09.021510
60
352.8
XCSE
20171025 9:23:09.025263
80
352.8
XCSE
20171025 9:23:10.787368
100
352.8
XCSE
20171025 9:23:10.787368
270
352
XCSE
20171025 9:26:06.773739
80
352
XCSE
20171025 9:26:06.824541
150
352
XCSE
20171025 9:33:30.684991
48
351
TRQX
20171025 9:33:38.943000
72
351
CHIX
20171025 9:33:38.943571
19
351
BATE
20171025 9:33:38.944402
313
351
XCSE
20171025 9:33:41.155858
48
351
TRQX
20171025 9:33:41.156000
87
351.9
XCSE
20171025 9:38:08.716000
85
352.3
XCSE
20171025 9:44:10.019000
18
352.3
XCSE
20171025 9:44:10.024000
600
352.8
XCSE
20171025 9:47:10.364364
210
352.6
XCSE
20171025 9:48:45.360519
83
352.5
XCSE
20171025 9:49:22.362000
83
351.5
XCSE
20171025 9:53:07.035000
10
351.7
XCSE
20171025 9:56:39.807505
86
351.7
XCSE
20171025 9:56:39.833834
3
351.7
XCSE
20171025 9:56:39.834271
401
351.7
XCSE
20171025 9:56:39.835406
74
351.7
XCSE
20171025 10:01:42.079000
13
351.7
XCSE
20171025 10:01:42.079000
81
350.8
XCSE
20171025 10:03:10.176000
83
351
XCSE
20171025 10:09:16.942000
200
351
XCSE
20171025 10:12:30.878115
200
351
XCSE
20171025 10:12:30.899825
100
351.5
XCSE
20171025 10:13:45.920610
100
351.5
XCSE
20171025 10:13:46.227748
200
351.5
XCSE
20171025 10:13:46.233136
200
351.7
XCSE
20171025 10:14:45.364754
39
351.7
XCSE
20171025 10:14:45.364754
10
351.7
XCSE
20171025 10:14:45.387508
130
351.7
XCSE
20171025 10:15:10.001810
60
351.7
XCSE
20171025 10:15:13.898994
60
351.7
XCSE
20171025 10:15:13.900386
89
351.7
XCSE
20171025 10:15:13.925587
51
351.7
XCSE
20171025 10:15:24.633557
80
351.7
XCSE
20171025 10:15:24.633624
51
351.7
XCSE
20171025 10:15:24.636589
107
351.7
XCSE
20171025 10:15:24.640621
42
351.7
XCSE
20171025 10:15:24.640656
100
351.7
XCSE
20171025 10:15:24.640688
200
351.7
XCSE
20171025 10:16:40.461797
143
351.7
XCSE
20171025 10:16:41.875563
57
351.7
XCSE
20171025 10:16:41.875601
57
351.7
XCSE
20171025 10:16:41.875628
100
351.7
XCSE
20171025 10:16:41.875640
72
351.7
XCSE
20171025 10:16:41.900992
200
351.7
XCSE
20171025 10:16:41.900992
200
351.7
XCSE
20171025 10:16:44.678560
64
351.7
XCSE
20171025 10:17:25.822922
136
351.7
XCSE
20171025 10:17:25.822963
100
351.7
XCSE
20171025 10:17:25.823000
40
351.7
XCSE
20171025 10:17:25.844394
160
351.7
XCSE
20171025 10:17:25.845231
66
351.7
XCSE
20171025 10:17:25.867543
134
351.7
XCSE
20171025 10:17:25.867610
89
351.7
XCSE
20171025 10:17:25.871644
111
351.7
XCSE
20171025 10:17:25.889933
66
351.7
XCSE
20171025 10:17:28.842761
134
351.7
XCSE
20171025 10:17:28.842833
200
351.7
XCSE
20171025 10:17:31.431170
68
351.7
XCSE
20171025 10:17:31.864057
132
351.7
XCSE
20171025 10:17:31.864094
100
351.7
XCSE
20171025 10:17:31.864129
115
351.6
XCSE
20171025 10:17:39.539000
11
351.1
XCSE
20171025 10:19:03.131000
74
351.1
XCSE
20171025 10:19:03.131000
111
351.2
XCSE
20171025 10:25:24.041000
12
351.2
XCSE
20171025 10:25:24.064000
90
350.6
XCSE
20171025 10:31:22.077000
1000
351
XCSE
20171025 10:36:28.633444
91
350.9
XCSE
20171025 10:36:36.874000
31
350.9
XCSE
20171025 10:36:36.874000
83
350.8
XCSE
20171025 10:37:03.060000
76
350.8
XCSE
20171025 10:37:03.064000
89
351.6
XCSE
20171025 10:40:10.050000
87
351.2
XCSE
20171025 10:43:46.038000
124
351
XCSE
20171025 10:48:08.345000
58
351
XCSE
20171025 10:50:59.131000
1000
351.5
XCSE
20171025 10:51:52.861068
44
351.4
XCSE
20171025 10:53:32.218000
31
351.5
XCSE
20171025 10:54:27.121000
198
351.5
XCSE
20171025 10:54:27.121000
88
351.5
XCSE
20171025 10:58:26.979000
190
351.5
XCSE
20171025 11:00:14.974000
81
351.2
XCSE
20171025 11:03:55.432000
58
351.1
XCSE
20171025 11:09:01.824000
17
351.1
XCSE
20171025 11:09:01.867000
85
351.1
XCSE
20171025 11:10:27.882000
99
351.5
XCSE
20171025 11:14:01.345000
48
351.5
XCSE
20171025 11:14:01.345000
96
351.5
XCSE
20171025 11:14:01.345000
3
351.5
XCSE
20171025 11:14:01.365000
84
351
XCSE
20171025 11:19:04.169000
78
351.1
XCSE
20171025 11:20:52.730000
114
351.2
XCSE
20171025 11:21:35.499770
60
351.2
XCSE
20171025 11:21:35.499770
125
351.2
XCSE
20171025 11:21:35.499770
604
351.2
XCSE
20171025 11:21:35.502439
66
351.2
XCSE
20171025 11:21:35.525463
31
351.2
XCSE
20171025 11:21:35.527030
121
351.4
XCSE
20171025 11:26:39.900000
109
351.2
XCSE
20171025 11:29:09.835000
104
351.2
XCSE
20171025 11:29:09.835000
88
351.1
XCSE
20171025 11:33:14.776000
116
351
XCSE
20171025 11:39:12.271000
40
351
XCSE
20171025 11:39:12.292000
80
351
XCSE
20171025 11:41:32.385000
90
350.9
XCSE
20171025 11:43:33.258000
87
350.9
XCSE
20171025 11:43:54.977000
3
350.9
XCSE
20171025 11:43:54.977000
22
350.9
XCSE
20171025 11:43:54.977000
22
350.9
XCSE
20171025 11:43:54.977000
90
350.9
XCSE
20171025 11:43:54.977000
116
351.1
XCSE
20171025 11:48:05.934000
10
351.1
XCSE
20171025 11:48:05.934000
22
350.4
XCSE
20171025 11:53:28.583000
72
350.4
XCSE
20171025 11:53:28.583000
17
350.4
XCSE
20171025 11:53:28.583000
97
350.3
XCSE
20171025 11:54:41.459000
100
350.7
XCSE
20171025 11:58:36.031000
100
350.7
XCSE
20171025 11:58:36.052000
76
350.7
XCSE
20171025 11:58:36.052000
32
350.5
XCSE
20171025 12:02:19.540000
45
350.5
XCSE
20171025 12:02:19.540000
95
350.2
XCSE
20171025 12:06:33.297000
87
350.2
XCSE
20171025 12:07:48.320000
87
350.2
XCSE
20171025 12:09:48.344000
143
350.3
XCSE
20171025 12:15:56.213000
179
350.6
XCSE
20171025 12:20:07.782000
41
350.6
XCSE
20171025 12:20:07.782000
101
350.7
XCSE
20171025 12:31:42.041000
101
350.7
XCSE
20171025 12:31:42.063000
34
350.7
XCSE
20171025 12:31:42.066000
22
350.7
XCSE
20171025 12:33:03.160000
82
350.7
XCSE
20171025 12:33:07.909000
23
350.7
XCSE
20171025 12:34:14.562000
127
350.7
XCSE
20171025 12:34:24.508000
35
350.7
XCSE
20171025 12:34:24.533000
94
351
XCSE
20171025 12:51:52.234000
94
351.2
XCSE
20171025 12:52:54.279000
172
351.2
XCSE
20171025 12:52:54.279000
97
351.3
XCSE
20171025 12:55:41.282000
97
351.3
XCSE
20171025 12:55:41.306000
66
351.3
XCSE
20171025 12:55:41.309000
93
351.8
XCSE
20171025 12:59:46.828000
5
351.8
XCSE
20171025 12:59:46.828000
1000
352.2
XCSE
20171025 13:06:50.043487
85
352
XCSE
20171025 13:06:50.224000
14
352
XCSE
20171025 13:08:02.151475
52
352
XCSE
20171025 13:08:02.151510
80
352
XCSE
20171025 13:08:02.151542
123
352
XCSE
20171025 13:08:02.151563
200
352
XCSE
20171025 13:08:02.151579
295
352
XCSE
20171025 13:08:02.151583
74
351.4
XCSE
20171025 13:14:00.202000
88
352
XCSE
20171025 13:17:17.426000
104
351.9
XCSE
20171025 13:18:38.303000
82
351.3
XCSE
20171025 13:25:23.938000
11
351.2
XCSE
20171025 13:31:09.133000
132
351.2
XCSE
20171025 13:31:09.146000
79
350.7
XCSE
20171025 13:34:34.524000
2
350.7
XCSE
20171025 13:34:34.524000
80
350.6
XCSE
20171025 13:38:44.789000
82
350.4
XCSE
20171025 13:43:03.528000
8
350.5
XCSE
20171025 13:45:00.427000
87
350.4
XCSE
20171025 13:49:01.929000
229
350.4
XCSE
20171025 13:49:01.929000
84
350.2
XCSE
20171025 13:50:48.353000
18
350.5
XCSE
20171025 14:04:16.684000
115
350.5
XCSE
20171025 14:04:16.705000
17
350.3
XCSE
20171025 14:04:31.824000
98
350.3
XCSE
20171025 14:04:31.824000
153
350.5
XCSE
20171025 14:06:04.164000
84
350.6
XCSE
20171025 14:10:57.349000
104
350.8
XCSE
20171025 14:19:18.541000
71
350.8
XCSE
20171025 14:19:18.541000
86
350.6
XCSE
20171025 14:31:59.493000
171
350.6
XCSE
20171025 14:31:59.493000
62
350.6
XCSE
20171025 14:34:57.056000
23
350.6
XCSE
20171025 14:34:57.056000
183
350.5
XCSE
20171025 14:37:16.186000
6
350.5
XCSE
20171025 14:37:16.186000
5
350.5
XCSE
20171025 14:37:16.186000
84
350.7
XCSE
20171025 14:43:06.734000
30
350.7
XCSE
20171025 14:43:06.739000
23
350.5
TRQX
20171025 14:44:44.823000
79
350.7
XCSE
20171025 14:46:04.033000
99
350.8
XCSE
20171025 14:52:51.460000
21
350.8
XCSE
20171025 14:52:51.465000
90
350.6
XCSE
20171025 14:55:01.414198
120
350.6
XCSE
20171025 14:55:01.414198
280
350.6
XCSE
20171025 14:55:37.777415
88
350.6
XCSE
20171025 14:55:58.131000
510
350.6
XCSE
20171025 14:55:58.131946
82
350.6
XCSE
20171025 15:03:36.386000
58
350.5
BATE
20171025 15:03:43.951905
1047
350.5
XCSE
20171025 15:03:43.962501
349
350.5
XCSE
20171025 15:03:57.873996
102
350.5
XCSE
20171025 15:03:57.874000
23
350.5
XCSE
20171025 15:03:57.874824
73
350.8
XCSE
20171025 15:11:52.319000
104
350.8
XCSE
20171025 15:11:52.319000
133
350.9
XCSE
20171025 15:18:02.545000
77
350.7
XCSE
20171025 15:19:40.994000
85
350.7
XCSE
20171025 15:23:09.374000
37
350.6
XCSE
20171025 15:27:27.342000
124
350.6
XCSE
20171025 15:27:27.342000
140
350.8
XCSE
20171025 15:33:03.375000
123
351
XCSE
20171025 15:35:05.923757
65
351
XCSE
20171025 15:35:05.923757
50
351
XCSE
20171025 15:35:05.923757
84
351
XCSE
20171025 15:35:05.923757
678
351
XCSE
20171025 15:35:05.923757
54
350.9
XCSE
20171025 15:35:24.042000
31
350.9
XCSE
20171025 15:35:51.810000
85
350.9
XCSE
20171025 15:35:51.832000
85
350.9
XCSE
20171025 15:35:51.832000
87
350.9
XCSE
20171025 15:35:51.832000
81
350.9
XCSE
20171025 15:40:05.827000
81
350.8
XCSE
20171025 15:43:12.330000
1
350.8
XCSE
20171025 15:43:49.237701
61
350.8
XCSE
20171025 15:43:49.237701
160
350.8
XCSE
20171025 15:43:49.237701
50
350.8
XCSE
20171025 15:43:49.237701
728
350.8
XCSE
20171025 15:44:12.289266
97
350.9
XCSE
20171025 15:47:54.836000
86
350.9
XCSE
20171025 15:47:54.858000
699
350.7
XCSE
20171025 15:48:51.734467
36
350.7
XCSE
20171025 15:50:01.208217
200
350.7
XCSE
20171025 15:50:12.664105
65
350.7
XCSE
20171025 15:50:12.664125
82
350.6
XCSE
20171025 15:51:25.737000
7
350.8
XCSE
20171025 15:53:34.274000
146
350.9
XCSE
20171025 15:57:39.642000
81
350.9
XCSE
20171025 15:57:39.642000
233
350.8
XCSE
20171025 15:59:53.524000
62
350.8
XCSE
20171025 15:59:53.544000
171
350.8
XCSE
20171025 15:59:53.566000
60
350.8
XCSE
20171025 15:59:53.626000
50
350.9
XCSE
20171025 16:02:16.275000
41
350.9
XCSE
20171025 16:02:16.275000
71
350.9
XCSE
20171025 16:02:16.275000
91
350.9
XCSE
20171025 16:02:16.296000
89
350.9
XCSE
20171025 16:04:34.624000
258
350.9
XCSE
20171025 16:05:21.301000
179
351.2
XCSE
20171025 16:15:28.090000
154
351.2
XCSE
20171025 16:15:28.090000
25
351.2
XCSE
20171025 16:15:28.100000
76
351.2
XCSE
20171025 16:15:28.100000
179
351.2
XCSE
20171025 16:15:28.101000
170
351.2
XCSE
20171025 16:15:28.101000
102
351.2
XCSE
20171025 16:15:28.101000
126
351
XCSE
20171025 16:16:06.221000
83
351
XCSE
20171025 16:17:51.510000
50
351
XCSE
20171025 16:18:25.512000
39
351
XCSE
20171025 16:18:25.512000
89
351
XCSE
20171025 16:18:25.543000
60
351
XCSE
20171025 16:18:25.942000
184
351.1
XCSE
20171025 16:20:55.405000
81
351.1
XCSE
20171025 16:21:21.185000
57
351.1
XCSE
20171025 16:26:14.849000
95
351
XCSE
20171025 16:28:05.580000
59
351
XCSE
20171025 16:28:05.814000
225
351.3
XCSE
20171025 16:30:55.708000
4642
351.2
XCSE
20171025 16:35:28.021401
117
360.1
XCSE
20171024 9:01:35.030000
86
360.1
XCSE
20171024 9:01:45.217000
86
360.1
XCSE
20171024 9:02:55.804000
51
360.6
XCSE
20171024 9:05:30.297000
35
360.6
XCSE
20171024 9:05:30.317000
55
361.4
XCSE
20171024 9:07:23.155000
59
361.4
XCSE
20171024 9:07:23.155000
9
361.4
XCSE
20171024 9:07:23.155000
1000
361.4
XCSE
20171024 9:07:47.149562
98
361.9
XCSE
20171024 9:09:10.641000
86
361.6
XCSE
20171024 9:11:24.592000
121
361.8
XCSE
20171024 9:19:01.819000
51
361.8
XCSE
20171024 9:19:01.839000
88
361.8
XCSE
20171024 9:22:36.434000
95
361.8
XCSE
20171024 9:22:36.434000
20
361.8
XCSE
20171024 9:22:36.434000
84
361.8
XCSE
20171024 9:23:14.772000
9
361.8
XCSE
20171024 9:23:14.772000
47
361.7
XCSE
20171024 9:28:06.453000
38
361.7
XCSE
20171024 9:28:06.453000
20
361.7
XCSE
20171024 9:28:06.453000
83
361.5
XCSE
20171024 9:30:00.320000
2
361.5
XCSE
20171024 9:30:00.321000
79
360.9
XCSE
20171024 9:34:46.370000
3
360.6
XCSE
20171024 9:35:22.848000
99
360.6
XCSE
20171024 9:35:22.848000
2
360.6
XCSE
20171024 9:35:22.848000
125
360.3
XCSE
20171024 9:37:10.212914
141
360.4
XCSE
20171024 9:39:57.668000
785
360.3
XCSE
20171024 9:40:06.586213
90
360.3
XCSE
20171024 9:40:06.586253
10
359.7
XCSE
20171024 9:46:14.672983
66
359.8
XCSE
20171024 9:52:17.016000
87
359.8
XCSE
20171024 9:52:17.016000
100
359.8
XCSE
20171024 9:52:17.016000
100
359.8
XCSE
20171024 9:52:17.016000
100
359.7
XCSE
20171024 9:52:18.744737
34
359.7
XCSE
20171024 9:52:18.744832
100
359.7
XCSE
20171024 9:52:18.744832
100
359.7
XCSE
20171024 9:52:18.744859
58
359.7
XCSE
20171024 9:52:18.768601
42
359.7
XCSE
20171024 9:52:18.768634
100
359.7
XCSE
20171024 9:52:18.768664
87
360.5
XCSE
20171024 9:58:12.254000
64
360.4
XCSE
20171024 10:00:00.293000
31
360.4
XCSE
20171024 10:00:00.293000
30
360.6
XCSE
20171024 10:05:26.368487
69
360.6
XCSE
20171024 10:05:26.368487
21
360.6
XCSE
20171024 10:05:26.368487
45
360.6
XCSE
20171024 10:05:26.368487
535
360.6
XCSE
20171024 10:05:26.368544
28
360.4
XCSE
20171024 10:06:29.352000
20
360.4
XCSE
20171024 10:06:29.352000
20
360.4
XCSE
20171024 10:06:29.352000
41
360.4
XCSE
20171024 10:06:29.352000
49
360.4
XCSE
20171024 10:06:29.352000
57
360
XCSE
20171024 10:08:46.312000
24
360
XCSE
20171024 10:08:46.312000
74
359.8
XCSE
20171024 10:14:43.835000
41
359.8
XCSE
20171024 10:14:43.835000
14
360.1
XCSE
20171024 10:19:38.217000
94
360.1
XCSE
20171024 10:19:38.217000
82
359.7
XCSE
20171024 10:20:14.487000
43
359.8
XCSE
20171024 10:22:05.406000
146
359.8
XCSE
20171024 10:22:05.406000
133
360
XCSE
20171024 10:27:01.636000
91
359.8
XCSE
20171024 10:35:32.335000
67
359.8
XCSE
20171024 10:35:32.335000
100
359.8
XCSE
20171024 10:35:32.335038
312
359.8
XCSE
20171024 10:35:32.335038
142
359.8
XCSE
20171024 10:35:32.335090
100
359.8
XCSE
20171024 10:35:32.335174
98
359.8
XCSE
20171024 10:35:32.355549
2
359.8
XCSE
20171024 10:35:32.355578
107
359.9
XCSE
20171024 10:37:51.555000
69
359.8
XCSE
20171024 10:40:16.712000
13
359.8
XCSE
20171024 10:40:16.712000
131
359.9
XCSE
20171024 10:47:09.275000
166
360.4
XCSE
20171024 11:00:45.596000
162
360.4
XCSE
20171024 11:00:45.596000
87
360.3
XCSE
20171024 11:02:07.226000
53
360.3
XCSE
20171024 11:02:07.226000
87
360.3
XCSE
20171024 11:02:07.226000
106
360.7
XCSE
20171024 11:10:50.535707
125
360.7
XCSE
20171024 11:10:50.535707
100
360.7
XCSE
20171024 11:10:50.600706
24
360.7
XCSE
20171024 11:11:04.730131
76
360.7
XCSE
20171024 11:11:04.730185
125
360.7
XCSE
20171024 11:11:04.730185
67
360.7
XCSE
20171024 11:11:04.730305
33
360.7
XCSE
20171024 11:11:04.730333
33
360.7
XCSE
20171024 11:11:04.730337
12
360.7
XCSE
20171024 11:11:14.396651
88
360.7
XCSE
20171024 11:11:14.396684
101
360.7
XCSE
20171024 11:11:14.396689
110
360.7
XCSE
20171024 11:11:14.396692
114
360.6
XCSE
20171024 11:20:34.096868
115
360.6
XCSE
20171024 11:20:34.096868
140
360.6
XCSE
20171024 11:23:01.488916
131
360.6
XCSE
20171024 11:23:01.488950
92
360.5
XCSE
20171024 11:23:01.510000
145
360.5
XCSE
20171024 11:23:01.510000
16
360.5
XCSE
20171024 11:23:01.510000
96
360.5
XCSE
20171024 11:25:25.240000
21
360.5
XCSE
20171024 11:25:25.240000
10
360.5
XCSE
20171024 11:30:09.230000
98
360.5
XCSE
20171024 11:30:09.230000
98
360.5
XCSE
20171024 11:30:09.230000
93
360.5
XCSE
20171024 11:30:09.230000
32
360.3
XCSE
20171024 11:38:01.144000
50
360.3
XCSE
20171024 11:41:03.294000
100
360.3
XCSE
20171024 11:42:54.223923
67
360.3
XCSE
20171024 11:42:54.224052
33
360.3
XCSE
20171024 11:42:54.224081
33
360.3
XCSE
20171024 11:42:54.224089
99
360.3
XCSE
20171024 11:42:54.246029
1
360.3
XCSE
20171024 11:43:04.970143
100
360.3
XCSE
20171024 11:47:12.408658
7
360.3
XCSE
20171024 11:47:12.569110
80
360.3
XCSE
20171024 11:47:52.471474
13
360.3
XCSE
20171024 11:47:52.471503
13
360.3
XCSE
20171024 11:47:52.471526
110
360.3
XCSE
20171024 11:47:52.471539
100
360.3
XCSE
20171024 11:47:52.471560
99
360.3
XCSE
20171024 11:47:52.499203
1
360.3
XCSE
20171024 11:47:52.499236
100
360.3
XCSE
20171024 12:04:16.168402
44
360.3
XCSE
20171024 12:06:04.764036
299
360.3
XCSE
20171024 12:06:16.535816
153
360.3
XCSE
20171024 12:06:16.535816
92
361.7
XCSE
20171024 12:10:28.683628
90
361.7
XCSE
20171024 12:10:28.683628
19
361.7
XCSE
20171024 12:10:28.683628
100
362.2
XCSE
20171024 12:26:22.336924
68
362.2
XCSE
20171024 12:26:22.336924
97
362.2
CHIX
20171024 12:26:22.446277
100
362.2
XCSE
20171024 12:31:30.065963
206
362.2
XCSE
20171024 12:31:30.065963
187
362.2
XCSE
20171024 12:31:30.066023
13
362.2
XCSE
20171024 12:31:30.066082
13
362.2
XCSE
20171024 12:31:30.066084
87
362.2
XCSE
20171024 12:31:30.066084
29
362.2
XCSE
20171024 12:31:30.087459
100
362.2
XCSE
20171024 12:31:30.087459
100
362.2
XCSE
20171024 12:34:03.146494
141
362.2
XCSE
20171024 12:34:03.146535
100
362.2
XCSE
20171024 12:34:03.146582
100
362.2
XCSE
20171024 12:34:03.146645
69
362.2
XCSE
20171024 12:34:03.326024
100
362.5
XCSE
20171024 12:54:26.248154
100
362.5
XCSE
20171024 12:54:26.248188
100
362.5
XCSE
20171024 12:55:17.586001
106
362.5
XCSE
20171024 12:57:16.572549
125
362.5
XCSE
20171024 12:57:16.572549
158
362.5
XCSE
20171024 12:57:16.572549
172
362.5
XCSE
20171024 12:57:16.572549
7
362.5
XCSE
20171024 12:57:16.572549
132
362.5
XCSE
20171024 12:57:16.572616
11
362.5
XCSE
20171024 12:57:23.076575
33
362.4
XCSE
20171024 13:34:02.964890
92
362.4
XCSE
20171024 13:34:02.964890
110
362.7
XCSE
20171024 13:47:07.493162
125
362.7
XCSE
20171024 13:47:07.493162
120
362.7
XCSE
20171024 13:47:07.493162
24
362.7
XCSE
20171024 13:47:07.493162
14
362.7
XCSE
20171024 13:47:07.529543
83
362.7
XCSE
20171024 13:47:07.549176
33
362.7
XCSE
20171024 13:47:20.537751
3
362.7
XCSE
20171024 13:47:20.537751
74
362.7
XCSE
20171024 13:47:20.538698
10
362.7
XCSE
20171024 13:47:20.561696
26
362.7
XCSE
20171024 13:47:20.561696
36
362.7
XCSE
20171024 13:47:20.566387
64
362.7
XCSE
20171024 13:55:30.582650
64
362.7
XCSE
20171024 13:55:30.582744
36
362.7
XCSE
20171024 13:55:53.020275
100
362.7
XCSE
20171024 13:55:53.044555
100
363
XCSE
20171024 13:59:01.022352
254
363
XCSE
20171024 13:59:01.022387
100
363
XCSE
20171024 13:59:27.882983
100
363
XCSE
20171024 13:59:27.883118
100
363
XCSE
20171024 13:59:54.110233
65
363
XCSE
20171024 14:07:01.244611
35
363
XCSE
20171024 14:07:02.160425
100
363
XCSE
20171024 14:07:09.962573
146
363
XCSE
20171024 14:07:09.962573
177
362.8
XCSE
20171024 14:08:14.025411
151
362.8
XCSE
20171024 14:08:14.025411
65
362.8
XCSE
20171024 14:08:14.025411
80
362.8
XCSE
20171024 14:08:14.025411
527
362.8
XCSE
20171024 14:08:14.025411
18
362.1
XCSE
20171024 14:19:22.413299
17
362.1
XCSE
20171024 14:19:22.413328
65
362.1
XCSE
20171024 14:19:22.413358
75
362.1
XCSE
20171024 14:19:22.413395
100
362.1
XCSE
20171024 14:19:22.444286
60
362.1
XCSE
20171024 14:19:22.444946
18
362.1
XCSE
20171024 14:20:20.242631
22
362.1
XCSE
20171024 14:25:09.370842
96
362.1
XCSE
20171024 14:25:10.433238
4
362.1
XCSE
20171024 14:25:32.091510
4
362.1
XCSE
20171024 14:25:32.091538
40
362.1
XCSE
20171024 14:25:32.734867
125
362.5
XCSE
20171024 14:29:53.666506
105
362.5
XCSE
20171024 14:29:53.666506
56
362.5
XCSE
20171024 14:29:53.666506
100
362.5
XCSE
20171024 14:31:15.995843
200
362.5
XCSE
20171024 14:31:15.995882
100
362.5
XCSE
20171024 14:31:15.995940
92
362.5
XCSE
20171024 14:31:15.995940
138
362.5
XCSE
20171024 14:31:15.995949
84
362.5
XCSE
20171024 14:31:15.995951
4
362.1
XCSE
20171024 14:43:33.539198
56
362.1
XCSE
20171024 14:43:33.539234
100
362.1
XCSE
20171024 14:43:33.559503
100
362.1
XCSE
20171024 14:43:33.559726
110
362.1
XCSE
20171024 14:43:33.559734
100
362.1
XCSE
20171024 14:43:33.561309
11
362.1
XCSE
20171024 14:43:36.759295
90
361.9
XCSE
20171024 14:46:02.461440
49
361.9
XCSE
20171024 14:46:02.461440
24
361.9
XCSE
20171024 14:46:02.461440
125
361.9
XCSE
20171024 14:46:02.461440
123
361.9
XCSE
20171024 14:46:02.461440
288
361.9
XCSE
20171024 14:49:24.144837
301
361.9
XCSE
20171024 14:49:24.144876
42
361.5
XCSE
20171024 14:52:40.244815
650
361.5
XCSE
20171024 15:05:31.164109
38
361.5
BATE
20171024 15:05:31.164508
173
361.5
CHIX
20171024 15:05:31.165079
97
361.5
XCSE
20171024 15:05:54.279795
26
360.9
XCSE
20171024 15:10:01.929218
125
360.9
XCSE
20171024 15:10:01.929218
150
360.9
XCSE
20171024 15:10:01.929218
22
361.8
XCSE
20171024 15:20:01.043202
200
361.8
XCSE
20171024 15:20:05.948984
278
361.8
XCSE
20171024 15:20:05.948992
222
361.8
XCSE
20171024 15:20:05.949023
200
361.8
XCSE
20171024 15:20:05.969075
78
361.8
XCSE
20171024 15:20:05.970994
22
361.7
XCSE
20171024 15:21:30.035918
75
361.7
XCSE
20171024 15:21:30.035918
306
361.7
XCSE
20171024 15:24:13.475764
597
361.7
XCSE
20171024 15:24:13.475802
156
361.7
XCSE
20171024 15:32:46.623000
6
361.7
XCSE
20171024 15:32:46.623000
251
361.9
XCSE
20171024 15:36:25.172000
95
362
XCSE
20171024 15:39:24.187000
67
362
XCSE
20171024 15:39:24.187000
75
361.8
XCSE
20171024 15:40:07.632000
84
361.7
XCSE
20171024 15:41:15.063000
7
361.4
XCSE
20171024 15:42:26.702000
205
361.6
XCSE
20171024 15:43:46.741000
98
362
XCSE
20171024 15:49:00.717000
100
362
XCSE
20171024 15:49:00.717000
98
362
XCSE
20171024 15:49:00.717000
23
362
XCSE
20171024 15:49:00.717000
48
363
XCSE
20171024 16:31:54.857224
64
363
XCSE
20171024 16:31:58.075025
100
363.5
XCSE
20171024 16:36:49.328664
100
363.5
XCSE
20171024 16:36:49.329577
100
363.5
XCSE
20171024 16:36:53.529954
100
363.5
XCSE
20171024 16:36:53.551122
100
363.5
XCSE
20171024 16:36:53.551150
100
363.5
XCSE
20171024 16:37:00.933255
100
363.5
XCSE
20171024 16:37:20.613602
80
363.5
XCSE
20171024 16:37:20.613613
100
363.5
XCSE
20171024 16:37:20.789202
47
363.5
XCSE
20171024 16:37:23.175780
42
363.5
XCSE
20171024 16:37:23.888577
11
363.5
XCSE
20171024 16:38:00.151909
100
363.5
XCSE
20171024 16:39:04.020350
200
363.5
XCSE
20171024 16:39:04.020395
88
363.5
XCSE
20171024 16:39:04.020413
288
363.5
XCSE
20171024 16:39:04.020426
88
363.5
XCSE
20171024 16:39:04.020430
44
363.5
XCSE
20171024 16:39:04.039457
56
363.5
XCSE
20171024 16:39:04.039507
22
363.5
XCSE
20171024 16:39:04.040446
100
363.5
XCSE
20171024 16:40:36.764450
100
363.5
XCSE
20171024 16:41:08.944701
90
363.5
XCSE
20171024 16:41:08.944757
365
363.5
XCSE
20171024 16:41:08.944768
92
363.5
XCSE
20171024 16:41:08.944819
8
363.5
XCSE
20171024 16:41:08.947689
133
363.5
XCSE
20171024 16:41:08.947689
11
363.6
XCSE
20171024 16:43:32.911313
99
363.6
XCSE
20171024 16:43:32.911313
361
363.6
XCSE
20171024 16:43:32.912022
529
363.6
XCSE
20171024 16:43:32.912052
7
359
XCSE
20171023 9:04:11.772000
89
358.7
XCSE
20171023 9:05:47.094000
89
358.7
XCSE
20171023 9:05:55.597000
82
358.7
XCSE
20171023 9:05:57.080000
88
358.6
XCSE
20171023 9:07:01.501000
108
358.4
XCSE
20171023 9:10:38.120000
88
358.3
XCSE
20171023 9:13:44.165000
100
358.7
XCSE
20171023 9:15:02.947000
57
358.7
XCSE
20171023 9:15:02.947000
62
358.3
XCSE
20171023 9:18:36.676000
26
358.3
XCSE
20171023 9:18:36.676000
77
358.2
XCSE
20171023 9:21:08.205000
88
357.9
XCSE
20171023 9:21:48.603000
62
358.5
XCSE
20171023 9:27:39.022000
32
358.5
XCSE
20171023 9:27:39.022000
32
358.5
XCSE
20171023 9:27:39.022000
82
358.5
XCSE
20171023 9:27:39.022000
12
358.5
XCSE
20171023 9:27:39.022000
1
358.5
XCSE
20171023 9:27:39.025000
6
358.5
XCSE
20171023 9:27:39.025000
1
358.5
XCSE
20171023 9:27:39.027000
107
358.5
XCSE
20171023 9:31:39.168000
28
358.2
XCSE
20171023 9:34:39.443000
27
358.2
XCSE
20171023 9:34:39.443000
1
358.2
XCSE
20171023 9:34:39.443000
20
358.2
XCSE
20171023 9:34:39.444000
51
357.7
XCSE
20171023 9:38:10.855396
49
357.7
XCSE
20171023 9:40:14.566092
49
357.7
XCSE
20171023 9:40:14.612176
100
357.7
XCSE
20171023 9:40:14.612176
651
357.7
XCSE
20171023 9:40:19.786830
100
357.7
XCSE
20171023 9:40:19.786830
8
357.8
XCSE
20171023 9:42:12.173000
75
357.8
XCSE
20171023 9:43:46.161000
30
357.8
XCSE
20171023 9:43:46.161000
125
357.5
XCSE
20171023 9:45:27.060415
51
357.5
XCSE
20171023 9:45:27.086224
101
357.8
XCSE
20171023 9:49:11.937000
61
357.8
XCSE
20171023 9:49:11.937000
80
357.9
XCSE
20171023 9:51:41.655000
67
358.2
XCSE
20171023 9:59:08.770000
100
358.2
XCSE
20171023 9:59:08.770000
96
358.2
XCSE
20171023 10:07:40.708000
45
358.2
XCSE
20171023 10:07:40.714000
50
358.2
XCSE
20171023 10:07:40.714000
104
358
XCSE
20171023 10:09:03.512000
83
357.6
XCSE
20171023 10:11:38.718000
112
357.3
XCSE
20171023 10:12:38.715344
100
357.3
XCSE
20171023 10:12:38.715344
68
357.3
XCSE
20171023 10:12:38.736366
32
357.3
XCSE
20171023 10:12:38.736390
68
357.3
XCSE
20171023 10:12:38.736390
100
357.3
XCSE
20171023 10:12:38.737297
62
357.5
XCSE
20171023 10:15:00.210000
28
357.5
XCSE
20171023 10:15:00.210000
20
357.3
XCSE
20171023 10:15:28.722274
117
357.4
XCSE
20171023 10:22:43.073000
75
357.4
XCSE
20171023 10:22:43.076000
69
357.8
XCSE
20171023 10:33:33.236000
28
357.8
XCSE
20171023 10:33:33.236000
28
357.8
XCSE
20171023 10:33:33.236000
28
357.8
XCSE
20171023 10:33:33.236000
97
357.8
XCSE
20171023 10:33:33.243000
28
357.8
XCSE
20171023 10:33:33.256000
69
357.8
XCSE
20171023 10:33:33.256000
27
357.8
XCSE
20171023 10:33:33.257000
107
358.3
XCSE
20171023 10:39:34.332000
103
358.3
XCSE
20171023 10:39:34.332000
122
358.4
XCSE
20171023 10:44:27.934936
878
358.4
XCSE
20171023 10:44:27.948098
90
358.2
XCSE
20171023 10:46:17.051000
39
358.2
XCSE
20171023 10:46:17.051000
100
358.2
XCSE
20171023 10:46:17.051000
8
358
XCSE
20171023 10:47:13.313000
81
358
XCSE
20171023 10:47:13.313000
8
358
XCSE
20171023 10:47:13.313000
51
358
XCSE
20171023 10:47:13.313000
81
358
XCSE
20171023 10:50:52.939000
246
357.8
XCSE
20171023 10:54:18.471000
82
357.5
XCSE
20171023 10:56:29.052000
6
357.4
XCSE
20171023 10:59:19.484178
296
357.4
XCSE
20171023 10:59:19.484211
198
357.4
XCSE
20171023 10:59:19.484244
90
357.4
XCSE
20171023 10:59:19.484246
167
357.4
XCSE
20171023 10:59:19.504315
243
357.4
XCSE
20171023 10:59:19.640245
30
357.3
XCSE
20171023 11:00:36.572000
150
357.6
XCSE
20171023 11:03:57.899000
248
357.7
XCSE
20171023 11:12:23.230000
189
357.3
XCSE
20171023 11:22:08.956000
18
357.3
XCSE
20171023 11:22:08.956000
62
357.3
XCSE
20171023 11:22:08.956000
77
357
XCSE
20171023 11:26:10.109000
6
356.8
XCSE
20171023 11:27:27.142000
83
357.2
XCSE
20171023 11:29:42.080000
233
357.3
XCSE
20171023 11:31:06.336000
80
357.2
XCSE
20171023 11:34:35.206000
67
357.5
XCSE
20171023 11:39:39.759000
12
357.5
XCSE
20171023 11:39:39.759000
106
357.6
XCSE
20171023 11:43:30.267000
257
357.6
XCSE
20171023 11:44:53.139000
40
357.6
XCSE
20171023 11:44:53.139000
11
357.6
XCSE
20171023 11:44:53.139000
86
358.4
XCSE
20171023 11:50:29.978000
92
358.1
XCSE
20171023 11:56:14.762000
80
358.1
XCSE
20171023 12:07:18.435000
42
358.1
XCSE
20171023 12:07:47.988000
46
358.1
XCSE
20171023 12:07:54.086000
19
358.1
XCSE
20171023 12:07:54.086000
87
358.2
XCSE
20171023 12:15:12.364000
42
358.2
XCSE
20171023 12:15:12.364000
42
358.2
XCSE
20171023 12:15:12.364000
56
358.2
XCSE
20171023 12:15:12.364000
87
358.2
XCSE
20171023 12:15:12.364000
83
357.9
XCSE
20171023 12:18:51.331000
46
357.4
XCSE
20171023 12:25:24.006000
22
357.4
XCSE
20171023 12:26:31.119000
85
357.3
XCSE
20171023 12:33:27.820000
112
357.5
XCSE
20171023 12:38:53.929000
140
357.5
XCSE
20171023 12:43:13.623000
55
357.3
XCSE
20171023 12:51:27.241000
26
357.3
XCSE
20171023 12:51:27.247000
32
357.2
XCSE
20171023 12:52:33.486000
117
357.4
XCSE
20171023 12:56:28.665000
50
357.5
XCSE
20171023 13:09:17.437000
46
357.5
XCSE
20171023 13:09:30.125000
49
357.5
XCSE
20171023 13:11:36.221000
45
357.5
XCSE
20171023 13:11:36.221000
13
357.5
XCSE
20171023 13:11:36.221000
89
357.4
XCSE
20171023 13:24:21.786000
83
357.3
XCSE
20171023 13:30:51.150000
39
357.3
XCSE
20171023 13:30:51.151000
79
357.5
XCSE
20171023 13:36:22.075000
60
357.5
XCSE
20171023 13:49:46.311000
37
357.5
XCSE
20171023 13:49:46.311000
3
357.5
XCSE
20171023 13:49:46.311000
59
357.4
XCSE
20171023 13:51:10.048000
21
357.4
XCSE
20171023 13:51:10.048000
26
357.4
XCSE
20171023 13:51:10.048000
45
357.3
XCSE
20171023 14:03:11.090535
100
357.4
XCSE
20171023 14:03:31.248678
114
357.4
XCSE
20171023 14:03:31.248678
125
357.4
XCSE
20171023 14:03:31.248678
123
357.4
XCSE
20171023 14:03:31.248678
100
357.4
XCSE
20171023 14:03:31.248678
28
357.4
XCSE
20171023 14:03:31.248727
98
357.3
XCSE
20171023 14:03:47.866618
125
357.3
XCSE
20171023 14:03:47.866618
246
357.3
XCSE
20171023 14:04:48.432634
531
357.3
XCSE
20171023 14:04:48.432662
100
357.2
XCSE
20171023 14:07:54.922081
100
357.2
XCSE
20171023 14:07:54.922102
100
357.2
XCSE
20171023 14:07:54.922120
87
357.2
XCSE
20171023 14:07:54.922809
13
357.2
XCSE
20171023 14:07:54.922814
87
357.2
XCSE
20171023 14:07:54.922814
13
357.2
XCSE
20171023 14:07:54.922841
100
357.2
XCSE
20171023 14:07:54.922856
13
357.2
XCSE
20171023 14:07:54.922859
100
357.2
XCSE
20171023 14:07:54.923875
74
357.2
XCSE
20171023 14:07:55.285197
7
357.2
XCSE
20171023 14:09:41.686558
26
357.2
XCSE
20171023 14:09:41.686558
100
357.2
XCSE
20171023 14:09:46.427551
37
357.2
XCSE
20171023 14:09:46.487207
43
357.2
XCSE
20171023 14:09:51.138233
20
357.2
XCSE
20171023 14:10:40.073175
18
357.2
XCSE
20171023 14:10:56.932191
80
357.2
XCSE
20171023 14:10:56.932191
50
357.2
XCSE
20171023 14:12:12.758403
50
357.2
XCSE
20171023 14:12:52.593180
78
357.2
XCSE
20171023 14:12:52.593236
62
357.2
XCSE
20171023 14:16:36.491324
38
357.2
XCSE
20171023 14:16:36.491354
45
357.2
XCSE
20171023 14:17:23.636298
55
357.2
XCSE
20171023 14:24:18.151542
122
357.2
XCSE
20171023 14:24:18.151576
31
357.2
XCSE
20171023 14:26:21.932301
7
357.6
XCSE
20171023 14:29:10.995000
189
357.7
XCSE
20171023 14:31:34.196000
17
357.7
XCSE
20171023 14:31:34.196000
82
357.5
XCSE
20171023 14:38:20.481000
101
357.5
XCSE
20171023 14:49:20.746000
100
357.5
XCSE
20171023 14:49:20.746000
1
357.5
XCSE
20171023 14:49:20.746000
1
357.5
XCSE
20171023 14:49:20.746000
49
357.5
XCSE
20171023 14:49:20.749000
49
357.5
XCSE
20171023 14:49:20.750000
52
357.5
XCSE
20171023 14:49:20.750000
52
357.5
XCSE
20171023 14:49:20.750000
80
357.5
XCSE
20171023 14:49:20.750000
8
357.5
XCSE
20171023 14:49:20.750000
54
357.3
XCSE
20171023 14:51:46.660000
83
357.3
XCSE
20171023 14:54:15.542000
177
357.7
XCSE
20171023 15:04:03.565000
130
357.7
XCSE
20171023 15:04:03.565000
110
357.7
XCSE
20171023 15:04:03.565000
80
357.7
XCSE
20171023 15:06:09.164000
90
357.7
XCSE
20171023 15:07:30.236000
80
357.7
XCSE
20171023 15:10:35.525000
84
357.6
XCSE
20171023 15:14:43.476000
209
358
XCSE
20171023 15:19:43.731000
96
357.9
XCSE
20171023 15:20:43.877000
82
357.9
XCSE
20171023 15:20:43.897000
30
358.2
XCSE
20171023 15:31:10.691964
61
358.2
XCSE
20171023 15:31:53.717924
9
358.2
XCSE
20171023 15:31:53.740158
100
358.2
XCSE
20171023 15:32:43.386054
47
358.2
XCSE
20171023 15:34:45.960004
53
358.2
XCSE
20171023 15:34:45.960059
53
358.2
XCSE
20171023 15:34:45.960289
47
358.2
XCSE
20171023 15:34:45.981072
47
358.2
XCSE
20171023 15:34:45.981075
90
358.2
XCSE
20171023 15:34:45.981110
66
358.2
XCSE
20171023 15:34:45.982086
20
358.2
XCSE
20171023 15:34:45.982119
20
358.2
XCSE
20171023 15:34:45.982124
14
358.2
XCSE
20171023 15:34:45.982124
100
358.2
XCSE
20171023 15:34:47.468373
1
358.2
XCSE
20171023 15:34:47.468373
1
358.2
XCSE
20171023 15:34:47.511703
100
358.2
XCSE
20171023 15:34:47.511703
100
358.2
XCSE
20171023 15:35:55.299175
100
358.2
XCSE
20171023 15:36:00.280010
100
358.2
XCSE
20171023 15:36:00.301103
120
358.2
XCSE
20171023 15:36:00.301138
100
358.2
XCSE
20171023 15:36:00.301241
100
358.2
XCSE
20171023 15:36:01.939751
19
358.2
XCSE
20171023 15:36:25.232867
237
358.2
XCSE
20171023 15:36:28.856469
81
358.2
XCSE
20171023 15:36:28.856469
100
358.2
XCSE
20171023 15:36:30.420832
38
358.2
XCSE
20171023 15:36:30.420832
46
358.2
XCSE
20171023 15:36:43.562873
3
358.2
XCSE
20171023 15:36:53.355719
125
358.2
XCSE
20171023 15:36:53.355719
97
358.2
XCSE
20171023 15:36:53.355719
23
358.2
XCSE
20171023 15:36:53.355719
75
358.2
XCSE
20171023 15:36:53.355719
182
358.2
XCSE
20171023 15:36:53.355719
95
358.2
XCSE
20171023 15:36:53.404342
538
358.2
XCSE
20171023 15:36:56.658777
150
358.2
XCSE
20171023 15:36:56.658818
100
358.7
XCSE
20171023 15:42:03.100022
100
358.7
XCSE
20171023 15:42:05.093761
152
358.7
CHIX
20171023 15:42:05.157595
117
358.7
CHIX
20171023 15:42:05.157595
36
358.7
CHIX
20171023 15:42:05.157595
60
358.7
CHIX
20171023 15:42:05.157595
100
358.7
XCSE
20171023 15:42:40.669379
100
358.7
XCSE
20171023 15:42:59.278882
86
358.9
XCSE
20171023 15:44:12.718275
100
358.9
XCSE
20171023 15:44:12.718275
100
358.9
XCSE
20171023 15:44:12.738294
80
358.9
XCSE
20171023 15:44:12.738309
16
358.9
XCSE
20171023 15:44:12.738613
112
358.9
XCSE
20171023 15:50:58.006491
125
358.9
XCSE
20171023 15:50:58.006491
75
358.9
CHIX
20171023 15:50:58.007424
102
358.9
CHIX
20171023 15:50:58.007424
131
358.9
CHIX
20171023 15:50:58.007424
100
359.5
XCSE
20171023 15:58:13.165195
100
359.5
XCSE
20171023 15:58:13.165198
100
359.5
XCSE
20171023 15:58:13.189169
100
359.5
XCSE
20171023 15:58:13.237848
61
359.2
XCSE
20171023 16:00:20.192707
67
359.2
XCSE
20171023 16:00:20.192707
128
359.2
XCSE
20171023 16:00:20.192707
266
359.2
XCSE
20171023 16:00:20.192707
15
358.8
XCSE
20171023 16:12:18.960191
66
358.8
XCSE
20171023 16:12:23.546001
141
358.8
XCSE
20171023 16:12:23.648406
164
358.8
XCSE
20171023 16:12:23.648443
116
359.5
XCSE
20171023 16:24:34.803148
45
359.5
XCSE
20171023 16:24:34.803148
56
359.5
XCSE
20171023 16:24:34.803148
136
359.5
XCSE
20171023 16:24:34.803148
200
359.5
XCSE
20171023 16:24:34.823678
99
359.5
XCSE
20171023 16:24:34.823692
348
359.5
XCSE
20171023 16:24:34.823712
370
359.5
XCSE
20171023 16:24:47.376609
136
359.5
XCSE
20171023 16:24:47.376609
18
359.5
XCSE
20171023 16:24:47.397085
372
359.5
XCSE
20171023 16:24:50.102030
104
359.5
XCSE
20171023 16:24:50.102066
7
359.5
XCSE
20171023 16:26:03.520000
143
359.5
XCSE
20171023 16:28:05.325000
164
359.4
XCSE
20171023 16:28:26.026000
1686
359.6
XCSE
20171023 16:30:53.464889

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSMMBRTMBIJMPR