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

Jyske Bank A/SAnnouncement

06/11/2017 08:15

RNS Number : 6275V
Jyske Bank A/S
06 November 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
6 November 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
2,297,700
362.86
833,749,660
30 October 2017
33,000
355.19
11,721,270
31 October 2017
32,000
358.82
11,482,240
1 November 2017
28,000
361.17
10,112,760
2 November 2017
28,000
357.23
10,002,440
3 November 2017
35,000
351.82
12,313,700
Accumulated under the programme
2,453,700
362.47
889,382,070
With the transactions stated above, Jyske Bank now owns a total of 2,453,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 2.75%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
90
358.2
XCSE
20171103 9:00:37.168000
41
358.2
XCSE
20171103 9:00:37.168000
90
358.2
XCSE
20171103 9:00:37.168000
85
358
XCSE
20171103 9:03:29.771000
76
357.5
XCSE
20171103 9:04:11.195000
20
357.5
XCSE
20171103 9:04:16.045000
84
357.5
XCSE
20171103 9:04:16.045000
237
355.9
XCSE
20171103 9:07:46.191000
17
355.9
XCSE
20171103 9:07:46.191000
36
355.2
XCSE
20171103 9:09:13.168000
72
355.2
XCSE
20171103 9:09:13.190000
100
355.3
XCSE
20171103 9:11:53.092000
100
355.3
XCSE
20171103 9:11:53.092000
18
355.3
XCSE
20171103 9:11:53.113000
30
355.1
XCSE
20171103 9:15:15.441000
99
355.1
XCSE
20171103 9:15:15.441000
89
354.9
XCSE
20171103 9:18:15.462000
89
355
XCSE
20171103 9:22:24.274000
103
355.2
XCSE
20171103 9:25:57.928000
102
355.2
XCSE
20171103 9:25:57.928000
122
355.1
XCSE
20171103 9:27:52.026000
113
354.5
XCSE
20171103 9:33:52.187000
37
354.3
XCSE
20171103 9:34:48.209000
111
354.4
XCSE
20171103 9:37:02.586000
49
354.4
XCSE
20171103 9:37:02.586000
83
354.2
XCSE
20171103 9:40:25.763000
92
354
XCSE
20171103 9:42:57.132000
3
353.9
XCSE
20171103 9:47:55.140000
175
353.9
XCSE
20171103 9:47:55.140000
87
354
XCSE
20171103 9:51:29.816000
43
354
XCSE
20171103 9:51:29.816000
1
354
XCSE
20171103 9:51:29.816000
74
354
XCSE
20171103 9:58:28.176000
16
354
XCSE
20171103 9:58:28.176000
16
354
XCSE
20171103 9:58:28.176000
86
354
XCSE
20171103 9:58:28.176000
99
354
XCSE
20171103 9:58:36.693687
101
354
XCSE
20171103 9:58:36.693687
92
354
XCSE
20171103 10:02:40.193000
107
354
XCSE
20171103 10:02:40.193701
1007
354
XCSE
20171103 10:02:40.193731
92
353.8
XCSE
20171103 10:03:16.111000
3
353.8
XCSE
20171103 10:03:16.254000
100
353.4
XCSE
20171103 10:04:43.653528
77
353.4
XCSE
20171103 10:04:43.653528
24
353.4
XCSE
20171103 10:04:43.703967
218
353.4
XCSE
20171103 10:04:43.901716
538
353.4
XCSE
20171103 10:04:43.901755
43
353.4
XCSE
20171103 10:04:43.901783
8
353.2
XCSE
20171103 10:06:04.154000
80
353.2
XCSE
20171103 10:06:04.176000
87
353.2
XCSE
20171103 10:09:06.055000
87
353
XCSE
20171103 10:11:06.164000
87
352.5
XCSE
20171103 10:12:31.386000
95
352.1
XCSE
20171103 10:17:35.780000
1000
352.1
XCSE
20171103 10:17:35.780680
3
352.8
XCSE
20171103 10:25:50.069000
100
352.8
XCSE
20171103 10:25:50.072000
1
352.8
XCSE
20171103 10:25:50.072000
1
352.8
XCSE
20171103 10:25:50.072000
104
352.8
XCSE
20171103 10:27:23.088000
27
352.8
XCSE
20171103 10:27:23.088000
104
352.8
XCSE
20171103 10:27:23.088000
19
352.8
XCSE
20171103 10:27:23.088000
83
352.7
XCSE
20171103 10:29:37.227000
91
352.5
XCSE
20171103 10:31:27.950000
34
352.5
XCSE
20171103 10:31:27.950000
101
352.9
XCSE
20171103 10:38:26.995000
84
352.9
XCSE
20171103 10:38:26.995000
88
352.7
XCSE
20171103 10:41:22.021000
125
352.9
XCSE
20171103 10:48:17.882000
12
352.9
XCSE
20171103 10:48:17.882000
104
352.9
XCSE
20171103 10:48:17.882000
12
352.9
XCSE
20171103 10:48:17.902000
48
352.9
XCSE
20171103 10:48:17.902000
101
352.9
XCSE
20171103 10:50:28.897000
39
352.9
XCSE
20171103 10:50:28.897000
47
352.9
XCSE
20171103 10:57:08.242000
133
352.9
XCSE
20171103 10:57:08.273000
236
352.9
XCSE
20171103 10:59:23.149000
40
352.9
XCSE
20171103 10:59:23.149000
91
352.8
XCSE
20171103 11:03:03.478000
121
352.6
XCSE
20171103 11:07:15.884000
685
352.6
XCSE
20171103 11:07:15.884675
315
352.6
XCSE
20171103 11:07:15.884703
90
351.5
XCSE
20171103 11:11:25.259000
1
351.5
XCSE
20171103 11:11:25.259000
84
351
XCSE
20171103 11:14:59.281000
1000
351
XCSE
20171103 11:14:59.281544
53
351.2
XCSE
20171103 11:19:14.558000
37
351.2
XCSE
20171103 11:19:14.636000
88
351.6
XCSE
20171103 11:23:09.815000
12
351.6
XCSE
20171103 11:23:09.816000
88
351.6
XCSE
20171103 11:23:09.816000
88
351.6
XCSE
20171103 11:23:09.834000
57
351.6
XCSE
20171103 11:23:09.834000
96
351.4
XCSE
20171103 11:28:33.215000
119
351.3
XCSE
20171103 11:29:52.018189
102
351.9
XCSE
20171103 11:39:30.186000
102
351.9
XCSE
20171103 11:39:30.186000
4
351.9
XCSE
20171103 11:39:30.186000
86
351.9
XCSE
20171103 11:39:30.186000
16
351.9
XCSE
20171103 11:39:30.190000
137
351.3
XCSE
20171103 11:42:09.193111
100
351.3
XCSE
20171103 11:42:09.276125
91
351.4
XCSE
20171103 11:44:18.407000
15
351.4
XCSE
20171103 11:44:18.407000
16
351.4
XCSE
20171103 11:44:18.407000
100
351.4
XCSE
20171103 11:44:18.408000
6
351.4
XCSE
20171103 11:44:18.437000
100
351.4
XCSE
20171103 11:44:18.437000
77
351.7
XCSE
20171103 11:50:12.178000
46
353.3
XCSE
20171103 11:51:17.805000
134
353.3
XCSE
20171103 11:51:17.805000
5
353.9
XCSE
20171103 11:56:01.386000
17
354.2
XCSE
20171103 11:58:54.579000
109
354.2
XCSE
20171103 11:58:54.628000
61
353.9
XCSE
20171103 12:01:24.172000
23
353.9
XCSE
20171103 12:08:03.505000
20
354
XCSE
20171103 12:09:54.827000
71
354
XCSE
20171103 12:09:54.828000
126
354
XCSE
20171103 12:09:54.828000
100
354
XCSE
20171103 12:09:54.828000
59
354
XCSE
20171103 12:09:54.828000
173
354.1
XCSE
20171103 12:11:17.979000
43
354.1
XCSE
20171103 12:11:17.979000
43
354.1
XCSE
20171103 12:11:17.979000
41
354.1
XCSE
20171103 12:11:17.979000
90
354.1
XCSE
20171103 12:15:49.814000
125
354.1
XCSE
20171103 12:16:30.760569
36
354.1
XCSE
20171103 12:16:30.760569
123
354.1
XCSE
20171103 12:16:30.760569
56
354.1
XCSE
20171103 12:16:30.760569
167
354.1
XCSE
20171103 12:18:15.717354
149
354.1
XCSE
20171103 12:18:15.717390
344
354.1
XCSE
20171103 12:18:15.717394
71
353.9
XCSE
20171103 12:21:29.211000
14
353.9
XCSE
20171103 12:21:29.211000
52
353.9
XCSE
20171103 12:24:13.232000
16
353.9
XCSE
20171103 12:24:13.319000
13
353.9
XCSE
20171103 12:24:13.322000
70
353.9
XCSE
20171103 12:26:41.796000
138
354
XCSE
20171103 12:30:43.358000
157
354
XCSE
20171103 12:30:43.358000
102
354
XCSE
20171103 12:32:31.235000
102
354
XCSE
20171103 12:33:16.995000
45
354
XCSE
20171103 12:33:16.995000
82
353.9
XCSE
20171103 12:40:15.180000
123
353.9
XCSE
20171103 12:40:15.202000
3
353.9
XCSE
20171103 12:40:15.213000
96
353.8
XCSE
20171103 12:40:16.962000
112
353.6
XCSE
20171103 12:42:05.272000
43
353.6
XCSE
20171103 12:42:05.272000
58
353.6
XCSE
20171103 12:42:05.292000
58
353.6
XCSE
20171103 12:42:05.303000
54
353.6
XCSE
20171103 12:42:05.303000
184
353.7
XCSE
20171103 12:46:36.773000
30
353.6
XCSE
20171103 12:47:39.619000
23
353.4
XCSE
20171103 12:49:21.626000
101
353.4
XCSE
20171103 12:49:21.626000
84
353.3
XCSE
20171103 12:52:47.796000
90
352.8
XCSE
20171103 12:56:04.142000
2
352.6
XCSE
20171103 13:00:11.278000
100
352.6
XCSE
20171103 13:00:11.283000
43
352.6
XCSE
20171103 13:05:50.122000
217
352.6
XCSE
20171103 13:05:50.122000
19
352.6
XCSE
20171103 13:05:50.122000
120
352.6
XCSE
20171103 13:05:50.129000
128
352.6
XCSE
20171103 13:11:31.066000
91
352.5
XCSE
20171103 13:12:09.456000
131
352.2
XCSE
20171103 13:15:51.939000
156
352.2
XCSE
20171103 13:15:52.095000
46
352.2
XCSE
20171103 13:15:52.095000
94
352
XCSE
20171103 13:17:56.518000
233
352
XCSE
20171103 13:24:22.103000
9
352
XCSE
20171103 13:24:22.103000
125
351.9
XCSE
20171103 13:27:07.550000
133
351.9
XCSE
20171103 13:27:07.550000
103
351.9
XCSE
20171103 13:27:07.550000
98
351.9
XCSE
20171103 13:27:07.550000
92
351.9
XCSE
20171103 13:30:50.893000
90
351.4
XCSE
20171103 13:33:31.456000
29
351.4
XCSE
20171103 13:33:31.456000
120
351.4
XCSE
20171103 13:38:37.713000
92
351.3
XCSE
20171103 13:43:11.993000
13
351.3
XCSE
20171103 13:43:11.993000
42
351.3
XCSE
20171103 13:43:11.995000
154
351.3
XCSE
20171103 13:48:29.700000
29
351.3
XCSE
20171103 13:51:32.825000
74
351.3
XCSE
20171103 13:51:32.825000
13
351.3
XCSE
20171103 13:51:32.825000
70
351.3
XCSE
20171103 13:51:32.825000
10
351.3
XCSE
20171103 13:51:32.825000
135
351.3
XCSE
20171103 13:51:32.825000
33
351.3
XCSE
20171103 13:51:32.855000
116
351.3
XCSE
20171103 13:51:32.855000
94
351.3
XCSE
20171103 13:55:45.163000
89
351.2
XCSE
20171103 13:58:01.028000
380
350.9
XCSE
20171103 14:00:34.074000
88
351
XCSE
20171103 14:10:41.016000
205
351
XCSE
20171103 14:10:41.016000
52
351
XCSE
20171103 14:14:51.828000
31
351
XCSE
20171103 14:14:52.591000
58
350.8
XCSE
20171103 14:18:04.895000
101
350.7
XCSE
20171103 14:21:28.443000
96
350.5
XCSE
20171103 14:23:23.032000
87
350.3
XCSE
20171103 14:24:17.846000
85
350.6
XCSE
20171103 14:31:54.592000
17
350.6
XCSE
20171103 14:31:54.592000
149
350.6
XCSE
20171103 14:31:54.592000
23
350.6
XCSE
20171103 14:31:54.592000
100
350.6
XCSE
20171103 14:31:54.601000
2
350.6
XCSE
20171103 14:31:54.614000
2
350.6
XCSE
20171103 14:31:54.614000
100
350.6
XCSE
20171103 14:31:54.614000
102
350.6
XCSE
20171103 14:31:54.614000
23
350.6
XCSE
20171103 14:31:54.746000
92
350.3
XCSE
20171103 14:37:05.230000
103
350.2
XCSE
20171103 14:41:31.493000
67
350.2
XCSE
20171103 14:41:31.513000
92
350.1
XCSE
20171103 14:44:06.753000
79
350.2
XCSE
20171103 14:49:17.009000
13
350.2
XCSE
20171103 14:49:17.009000
55
350.3
XCSE
20171103 14:50:49.884000
30
350.3
XCSE
20171103 14:50:49.910000
38
350.3
XCSE
20171103 14:52:27.127000
123
350.3
XCSE
20171103 14:53:30.349000
62
350.3
XCSE
20171103 14:53:30.349000
13
350.3
XCSE
20171103 14:53:30.349000
100
350.3
XCSE
20171103 14:53:33.535000
23
350.3
XCSE
20171103 14:53:35.807000
107
350.3
XCSE
20171103 14:53:57.159000
13
350.3
XCSE
20171103 14:53:57.159000
48
350
XCSE
20171103 14:58:07.167000
42
350
XCSE
20171103 14:58:07.167000
52
350.7
XCSE
20171103 15:02:46.414000
85
350.7
XCSE
20171103 15:02:46.414000
87
350.7
XCSE
20171103 15:04:09.869000
15
350.3
XCSE
20171103 15:11:23.070000
143
350.3
XCSE
20171103 15:11:29.609000
174
350.4
XCSE
20171103 15:12:32.877784
150
350.4
XCSE
20171103 15:12:56.819733
74
350.4
XCSE
20171103 15:12:56.968616
19
350.4
XCSE
20171103 15:13:20.024277
29
350.5
XCSE
20171103 15:16:58.139000
37
350.5
XCSE
20171103 15:18:56.813000
121
350.9
XCSE
20171103 15:20:24.486000
89
350.9
XCSE
20171103 15:20:24.486000
16
350.9
XCSE
20171103 15:20:24.486000
64
350.9
XCSE
20171103 15:20:24.492000
18
350.9
XCSE
20171103 15:20:24.510000
96
350.6
XCSE
20171103 15:23:07.358000
269
350.8
XCSE
20171103 15:28:07.205000
90
350.8
XCSE
20171103 15:28:07.205000
58
350.8
XCSE
20171103 15:28:07.206000
119
350.8
XCSE
20171103 15:28:07.206000
3
350.6
XCSE
20171103 15:29:52.822000
90
350.6
XCSE
20171103 15:29:52.822000
25
350.4
XCSE
20171103 15:30:04.470692
120
350.4
XCSE
20171103 15:31:35.169846
55
350.4
XCSE
20171103 15:31:55.367834
383
350.4
XCSE
20171103 15:31:55.367883
91
350.2
XCSE
20171103 15:32:50.952000
88
350.4
XCSE
20171103 15:37:16.626000
59
350.4
XCSE
20171103 15:37:40.178000
88
350.3
XCSE
20171103 15:43:09.263000
11
350.3
XCSE
20171103 15:43:09.263000
15
350.3
XCSE
20171103 15:43:09.263000
89
350.2
XCSE
20171103 15:45:48.347000
17
350.2
XCSE
20171103 15:45:48.347000
76
350.1
XCSE
20171103 15:45:48.369211
796
350.1
XCSE
20171103 15:45:48.405822
1
350.1
XCSE
20171103 15:45:48.405859
127
350.1
XCSE
20171103 15:45:48.405886
91
350
XCSE
20171103 15:46:40.596000
85
349.6
XCSE
20171103 15:50:00.177000
65
349.8
XCSE
20171103 15:51:41.873259
108
349.8
XCSE
20171103 15:51:41.873259
103
350.1
XCSE
20171103 15:52:18.163000
16
350.1
XCSE
20171103 15:52:18.165000
153
350.1
XCSE
20171103 15:59:41.481000
119
349.9
XCSE
20171103 16:02:06.517000
1000
350
XCSE
20171103 16:02:33.062922
96
350
XCSE
20171103 16:02:35.130000
49
350
XCSE
20171103 16:03:04.687667
150
350
XCSE
20171103 16:03:14.196035
161
350
XCSE
20171103 16:04:27.193132
295
350
XCSE
20171103 16:04:47.654692
191
350
XCSE
20171103 16:05:19.472000
345
350
XCSE
20171103 16:05:19.472154
51
350
XCSE
20171103 16:05:19.482000
35
350
XCSE
20171103 16:05:22.986000
66
350
XCSE
20171103 16:05:32.875000
15
349.8
XCSE
20171103 16:06:50.510181
87
349.8
XCSE
20171103 16:06:59.922000
100
349.8
XCSE
20171103 16:06:59.922405
712
349.8
XCSE
20171103 16:06:59.922444
122
350.1
XCSE
20171103 16:11:25.292000
27
350.1
XCSE
20171103 16:11:25.292000
50
349.9
XCSE
20171103 16:15:32.756000
142
350
XCSE
20171103 16:18:07.898000
24
350
XCSE
20171103 16:18:07.898000
10
350
XCSE
20171103 16:18:07.898000
187
349.9
XCSE
20171103 16:18:40.170385
571
349.9
XCSE
20171103 16:18:47.997680
242
349.9
XCSE
20171103 16:18:47.997714
39
350.2
XCSE
20171103 16:21:47.412000
52
350.2
XCSE
20171103 16:21:47.412000
45
350.2
XCSE
20171103 16:21:47.412000
149
350
XCSE
20171103 16:26:00.875000
1
350
XCSE
20171103 16:26:00.875000
86
350.3
XCSE
20171103 16:30:09.979000
100
350.3
XCSE
20171103 16:30:49.809211
53
350.3
XCSE
20171103 16:30:49.809211
280
350.3
XCSE
20171103 16:30:49.809211
55
350.3
XCSE
20171103 16:31:02.528845
45
350.3
XCSE
20171103 16:31:41.431817
37
350.3
XCSE
20171103 16:32:33.049034
63
350.3
XCSE
20171103 16:32:33.049079
63
350.3
XCSE
20171103 16:32:33.049086
120
350.3
XCSE
20171103 16:32:33.049113
43
350.3
XCSE
20171103 16:32:33.049124
41
350.3
XCSE
20171103 16:32:33.049125
100
350.3
XCSE
20171103 16:32:44.224351
28
350
XCSE
20171103 16:38:04.807722
74
350
XCSE
20171103 16:38:16.590997
75
350
XCSE
20171103 16:38:16.632497
1673
350
XCSE
20171103 16:38:22.819800
66
361.2
XCSE
20171102 9:06:52.325000
28
361.2
XCSE
20171102 9:06:52.325000
128
361.2
XCSE
20171102 9:06:52.325000
150
361.2
XCSE
20171102 9:06:52.325000
150
361.2
XCSE
20171102 9:06:52.325000
150
361.2
XCSE
20171102 9:06:52.325000
4
361.2
XCSE
20171102 9:06:52.345000
5
360.7
XCSE
20171102 9:10:01.333000
76
360.7
XCSE
20171102 9:10:01.333000
23
360.7
XCSE
20171102 9:10:01.353000
60
360.7
XCSE
20171102 9:10:01.353000
52
360.7
XCSE
20171102 9:10:01.353000
98
360.8
XCSE
20171102 9:13:40.586000
89
360.8
XCSE
20171102 9:13:40.586000
145
362.5
XCSE
20171102 9:22:40.148000
70
362.5
XCSE
20171102 9:22:40.148000
75
362.5
XCSE
20171102 9:22:40.148000
70
362.5
XCSE
20171102 9:22:40.148000
51
362.5
XCSE
20171102 9:22:40.148000
147
362.7
XCSE
20171102 9:26:08.202000
10
362.7
XCSE
20171102 9:26:08.202000
98
362
XCSE
20171102 9:29:56.511000
6
361.7
XCSE
20171102 9:34:01.041000
116
361.7
XCSE
20171102 9:34:01.041000
54
361.7
XCSE
20171102 9:34:01.041000
98
362.1
XCSE
20171102 9:38:29.076000
155
361.8
XCSE
20171102 9:43:45.995000
95
361.6
XCSE
20171102 9:44:07.787000
112
361.3
XCSE
20171102 9:48:03.266000
87
361.1
XCSE
20171102 9:50:01.610000
92
360.8
XCSE
20171102 9:52:39.020000
122
360.8
XCSE
20171102 10:03:54.802000
82
360.8
XCSE
20171102 10:03:54.802000
98
360.8
XCSE
20171102 10:03:54.823000
65
360.8
XCSE
20171102 10:04:11.192203
92
360.8
XCSE
20171102 10:04:11.192203
89
360.8
TRQX
20171102 10:04:11.193000
21
360.8
BATE
20171102 10:04:11.193393
21
361.1
XCSE
20171102 10:06:16.322000
106
361.1
XCSE
20171102 10:06:16.322000
11
361
XCSE
20171102 10:08:02.297000
79
361
XCSE
20171102 10:08:02.297000
88
360.8
XCSE
20171102 10:17:56.178000
175
360.8
XCSE
20171102 10:17:56.178501
371
360.8
XCSE
20171102 10:17:56.178544
58
360.8
TRQX
20171102 10:17:56.189000
105
360.8
CHIX
20171102 10:17:56.189406
23
360.8
BATE
20171102 10:17:56.189408
1
360.8
BATE
20171102 10:17:56.189439
90
361
XCSE
20171102 10:20:02.190000
19
361
XCSE
20171102 10:20:02.190000
131
361
XCSE
20171102 10:20:02.190000
49
361
XCSE
20171102 10:20:02.190000
81
361.2
XCSE
20171102 10:24:33.002000
120
361.2
XCSE
20171102 10:24:33.002000
8
361.2
XCSE
20171102 10:24:33.002000
91
360.9
XCSE
20171102 10:27:30.213000
56
360.8
XCSE
20171102 10:30:01.145000
34
360.8
XCSE
20171102 10:30:01.170000
77
360.7
XCSE
20171102 10:33:08.195000
6
360.7
XCSE
20171102 10:33:08.195000
100
360.7
XCSE
20171102 10:33:08.195350
6
360.7
XCSE
20171102 10:33:08.195423
100
360.7
XCSE
20171102 10:33:08.216368
100
360.7
XCSE
20171102 10:33:08.216612
88
360.7
XCSE
20171102 10:33:08.216634
100
360.7
XCSE
20171102 10:33:08.300606
100
360.7
XCSE
20171102 10:33:08.302888
6
360.7
XCSE
20171102 10:33:21.343084
112
360.4
XCSE
20171102 10:35:13.820000
56
360.4
XCSE
20171102 10:35:13.908000
94
360.3
XCSE
20171102 10:36:39.208000
39
360.3
XCSE
20171102 10:36:39.208000
13
360.3
XCSE
20171102 10:36:39.237000
162
360.4
XCSE
20171102 10:42:14.984000
412
360.3
XCSE
20171102 10:42:15.007265
88
360.3
XCSE
20171102 10:42:15.007275
19
360.2
XCSE
20171102 10:45:16.018000
69
360.2
XCSE
20171102 10:45:39.710000
96
360
XCSE
20171102 10:47:51.039000
289
359.4
XCSE
20171102 10:50:49.595000
83
359.4
XCSE
20171102 10:52:51.946000
83
359.3
XCSE
20171102 10:56:59.444000
82
359.3
XCSE
20171102 10:59:54.431000
200
359.4
XCSE
20171102 11:02:01.221064
250
359.4
XCSE
20171102 11:02:01.221068
150
359.4
XCSE
20171102 11:02:01.221106
20
359.3
XCSE
20171102 11:03:38.444000
14
359.3
XCSE
20171102 11:03:56.524000
18
359.5
XCSE
20171102 11:06:07.721000
72
359.5
XCSE
20171102 11:06:07.721000
109
359.2
XCSE
20171102 11:07:47.167000
70
359.2
XCSE
20171102 11:08:39.810000
95
359.2
XCSE
20171102 11:09:30.997000
92
359
XCSE
20171102 11:12:29.878000
91
358.6
XCSE
20171102 11:17:10.489000
53
358.6
XCSE
20171102 11:20:19.379000
32
358.6
XCSE
20171102 11:20:19.379000
77
358.5
XCSE
20171102 11:27:23.010000
17
358.5
XCSE
20171102 11:27:23.010000
17
358.5
XCSE
20171102 11:27:23.010000
13
358.5
XCSE
20171102 11:27:23.010000
36
358
XCSE
20171102 11:31:00.082000
57
358
XCSE
20171102 11:31:00.082000
40
357.6
XCSE
20171102 11:34:19.198000
52
357.6
XCSE
20171102 11:34:19.198000
84
357.3
XCSE
20171102 11:40:31.830000
40
357.3
XCSE
20171102 11:40:31.830000
158
357.4
XCSE
20171102 11:45:17.082000
17
357.4
XCSE
20171102 11:45:17.082000
104
357.2
XCSE
20171102 11:48:49.085000
104
357.2
XCSE
20171102 11:48:49.085000
104
357.2
XCSE
20171102 11:48:49.105000
95
357.2
XCSE
20171102 11:48:49.105000
84
356.3
XCSE
20171102 11:54:28.196000
84
355.9
XCSE
20171102 11:59:20.053000
87
355.7
XCSE
20171102 12:06:31.537000
315
355.5
XCSE
20171102 12:08:08.365056
51
355.5
XCSE
20171102 12:08:08.365056
55
355.5
XCSE
20171102 12:08:26.508459
45
355.5
XCSE
20171102 12:08:26.528575
100
355.5
XCSE
20171102 12:08:26.528656
100
355.5
XCSE
20171102 12:08:26.549018
100
355.5
XCSE
20171102 12:08:26.561096
54
355.5
XCSE
20171102 12:08:26.639944
46
355.5
XCSE
20171102 12:08:26.639979
46
355.5
XCSE
20171102 12:08:26.640000
46
355.5
XCSE
20171102 12:08:26.640008
42
355.5
XCSE
20171102 12:08:26.640061
45
355.5
XCSE
20171102 12:08:37.524327
200
355.5
XCSE
20171102 12:08:37.524327
150
355.5
XCSE
20171102 12:08:37.524327
12
355.5
XCSE
20171102 12:08:37.524327
593
355.5
XCSE
20171102 12:08:37.524327
87
355.4
XCSE
20171102 12:09:05.001000
88
355
XCSE
20171102 12:12:23.562000
43
354.4
XCSE
20171102 12:15:53.248000
40
354.4
XCSE
20171102 12:15:53.248000
102
354.4
XCSE
20171102 12:17:09.768000
102
354.4
XCSE
20171102 12:17:09.768000
102
354.4
XCSE
20171102 12:17:09.768000
17
354.4
XCSE
20171102 12:17:09.788000
101
355
XCSE
20171102 12:24:29.607000
57
355
XCSE
20171102 12:24:29.607000
84
355
XCSE
20171102 12:29:10.979000
17
355.6
XCSE
20171102 12:33:55.982000
106
355.6
XCSE
20171102 12:33:55.982000
87
356.1
XCSE
20171102 12:40:28.752000
19
355.7
XCSE
20171102 12:42:23.182000
80
355.7
XCSE
20171102 12:42:23.182000
71
355.7
XCSE
20171102 12:42:23.182000
106
355.8
XCSE
20171102 12:42:25.875974
18
355.8
XCSE
20171102 12:42:25.875974
56
355.8
XCSE
20171102 12:43:14.683227
84
355.8
XCSE
20171102 12:49:04.561000
48
355.8
XCSE
20171102 12:49:04.561687
231
355.8
XCSE
20171102 12:49:04.561810
141
355.8
XCSE
20171102 12:49:04.561845
85
356
XCSE
20171102 12:52:16.223000
17
356
XCSE
20171102 12:52:16.223000
46
355.1
XCSE
20171102 12:57:14.273000
36
355.1
XCSE
20171102 12:57:14.273000
84
355.6
XCSE
20171102 13:02:20.512000
90
356.1
XCSE
20171102 13:11:08.823000
14
356.1
XCSE
20171102 13:11:08.823000
88
355.5
XCSE
20171102 13:15:46.254000
31
355.5
XCSE
20171102 13:15:46.275000
17
355.5
XCSE
20171102 13:15:46.275000
79
355.3
XCSE
20171102 13:17:25.027000
5
355.3
XCSE
20171102 13:17:25.027000
31
355.2
XCSE
20171102 13:22:14.484000
52
355.2
XCSE
20171102 13:22:14.484000
47
355.1
XCSE
20171102 13:24:48.847000
41
355.1
XCSE
20171102 13:24:48.847000
53
355.8
XCSE
20171102 13:40:27.757000
52
355.8
XCSE
20171102 13:40:27.757000
52
355.8
XCSE
20171102 13:40:27.757000
52
355.8
XCSE
20171102 13:40:27.757000
105
355.8
XCSE
20171102 13:40:27.760000
42
355.8
XCSE
20171102 13:40:27.760000
59
355.4
XCSE
20171102 13:43:39.275000
27
355.4
XCSE
20171102 13:43:39.275000
500
355.5
XCSE
20171102 13:45:30.111431
5
355.5
XCSE
20171102 13:45:45.620535
185
355.5
XCSE
20171102 13:45:45.620564
310
355.5
XCSE
20171102 13:45:56.789146
125
355.4
XCSE
20171102 13:47:15.634196
113
355.4
XCSE
20171102 13:47:15.634196
91
355.4
XCSE
20171102 13:47:15.634196
171
355.4
XCSE
20171102 13:47:15.634247
31
355.3
XCSE
20171102 13:48:03.332000
54
355.3
XCSE
20171102 13:48:03.332000
104
355.1
XCSE
20171102 13:50:27.179000
9
355.3
XCSE
20171102 13:54:02.726000
143
355.3
XCSE
20171102 13:54:02.726000
90
355.1
XCSE
20171102 13:57:10.307000
180
355
XCSE
20171102 14:06:53.871000
81
355
XCSE
20171102 14:10:22.437000
116
355
XCSE
20171102 14:11:18.199038
36
355
XCSE
20171102 14:11:18.199038
32
355
XCSE
20171102 14:12:27.407929
100
355
XCSE
20171102 14:12:27.407929
100
355.2
XCSE
20171102 14:16:27.523836
100
355.2
XCSE
20171102 14:16:27.552859
63
355.2
XCSE
20171102 14:16:27.552859
60
355.2
XCSE
20171102 14:17:20.088267
40
355.2
XCSE
20171102 14:17:20.088287
60
355.2
XCSE
20171102 14:17:20.088287
90
355.2
XCSE
20171102 14:17:20.088332
83
355.2
XCSE
20171102 14:17:20.282145
17
355.2
XCSE
20171102 14:21:55.709496
97
355.2
XCSE
20171102 14:22:42.169000
62
355.2
XCSE
20171102 14:22:42.169589
38
355.2
XCSE
20171102 14:22:42.169657
97
355.2
XCSE
20171102 14:22:42.191000
13
355.2
XCSE
20171102 14:22:42.191000
100
355.2
XCSE
20171102 14:22:42.191369
103
355.2
XCSE
20171102 14:22:42.191369
84
355
XCSE
20171102 14:26:17.018000
123
355.6
XCSE
20171102 14:29:35.614000
105
355.5
XCSE
20171102 14:29:49.803727
64
355.5
XCSE
20171102 14:29:49.803740
72
355.5
XCSE
20171102 14:29:49.803764
200
355.5
XCSE
20171102 14:29:49.803777
559
355.5
XCSE
20171102 14:29:49.803779
112
355.5
XCSE
20171102 14:35:09.738000
22
355.5
XCSE
20171102 14:35:09.738000
90
355.4
XCSE
20171102 14:36:48.217000
50
355.4
XCSE
20171102 14:37:18.821588
305
355.4
XCSE
20171102 14:38:46.174200
145
355.4
XCSE
20171102 14:38:46.174232
105
355.5
XCSE
20171102 14:40:00.083000
2
355.5
XCSE
20171102 14:40:00.083000
105
355.5
XCSE
20171102 14:40:00.083000
86
356.1
XCSE
20171102 14:45:01.020000
88
355.3
XCSE
20171102 14:49:30.129000
93
355.2
XCSE
20171102 14:53:35.432000
1
355.2
XCSE
20171102 14:53:35.432000
651
355.2
XCSE
20171102 14:53:35.432679
349
355.2
XCSE
20171102 14:53:35.432722
81
355
XCSE
20171102 14:57:28.849000
99
355.4
XCSE
20171102 15:05:26.017000
90
355.4
XCSE
20171102 15:05:26.017000
26
355.4
XCSE
20171102 15:05:26.026000
84
355.2
XCSE
20171102 15:06:11.634000
71
355.2
XCSE
20171102 15:09:28.071000
14
355.2
XCSE
20171102 15:09:28.071000
84
355
XCSE
20171102 15:12:50.449000
131
354.8
XCSE
20171102 15:19:01.688000
82
354.8
XCSE
20171102 15:21:43.920000
91
354.6
XCSE
20171102 15:22:28.575000
90
354.4
XCSE
20171102 15:27:06.647000
88
355.7
XCSE
20171102 15:36:59.202000
4
355.7
XCSE
20171102 15:36:59.222000
90
355.7
XCSE
20171102 15:36:59.222000
92
355.7
XCSE
20171102 15:36:59.222000
56
355.7
XCSE
20171102 15:36:59.225000
103
355.6
XCSE
20171102 15:38:30.154000
140
355.6
XCSE
20171102 15:38:30.157000
103
355.6
XCSE
20171102 15:38:30.157000
5
355.6
XCSE
20171102 15:38:30.157000
39
355.6
XCSE
20171102 15:43:24.433000
32
355.6
XCSE
20171102 15:45:50.179000
93
355.6
XCSE
20171102 15:46:21.993000
54
355.6
XCSE
20171102 15:46:21.994000
86
355.6
XCSE
20171102 15:52:25.928000
87
355.4
XCSE
20171102 15:52:53.178000
200
355.3
XCSE
20171102 15:54:49.761266
400
355.3
XCSE
20171102 15:54:49.761281
592
356.8
XCSE
20171102 16:12:12.281318
408
356.8
XCSE
20171102 16:12:12.281356
309
356.8
XCSE
20171102 16:13:31.972055
343
356.8
XCSE
20171102 16:13:31.972084
348
356.8
XCSE
20171102 16:13:31.972090
8
356.8
XCSE
20171102 16:17:12.252000
100
356.8
XCSE
20171102 16:17:36.129000
82
356.8
XCSE
20171102 16:17:36.150000
93
356.9
XCSE
20171102 16:18:42.690000
92
356.7
XCSE
20171102 16:22:39.046000
12
356.5
XCSE
20171102 16:24:12.966000
77
356.5
XCSE
20171102 16:24:12.966000
4
356.4
XCSE
20171102 16:28:57.977000
94
356.6
XCSE
20171102 16:29:50.606000
44
356.6
XCSE
20171102 16:29:50.607000
41
356.6
XCSE
20171102 16:29:50.607000
89
356.6
XCSE
20171102 16:30:57.325000
33
356.7
XCSE
20171102 16:34:40.084000
67
356.7
XCSE
20171102 16:35:39.560000
13
356.7
XCSE
20171102 16:35:39.560000
672
356.7
XCSE
20171102 16:38:07.387070
8
360.9
XCSE
20171101 9:04:56.016000
139
363.4
XCSE
20171101 9:15:47.421552
100
363.4
XCSE
20171101 9:15:47.421687
90
363.4
XCSE
20171101 9:15:47.421706
34
363.4
XCSE
20171101 9:15:47.421740
55
363.4
XCSE
20171101 9:15:47.494256
125
363.2
XCSE
20171101 9:32:34.359539
27
363.2
XCSE
20171101 9:32:34.359539
100
363.2
XCSE
20171101 9:32:34.359669
100
363.2
XCSE
20171101 9:32:34.361642
100
363.2
XCSE
20171101 9:32:34.615254
4
363.2
XCSE
20171101 9:32:34.615329
96
363.2
XCSE
20171101 9:32:34.615377
100
363.2
XCSE
20171101 9:32:35.844041
8
363.2
XCSE
20171101 9:32:51.686507
92
363.2
XCSE
20171101 9:33:11.619262
8
363.2
XCSE
20171101 9:33:11.627791
7
363.2
XCSE
20171101 9:33:11.627903
85
363.2
XCSE
20171101 9:33:11.627936
7
363.2
XCSE
20171101 9:33:11.627936
2
363.2
XCSE
20171101 9:33:11.628251
12
363.4
XCSE
20171101 9:34:16.921736
22
363.4
XCSE
20171101 9:34:16.921932
12
363.4
XCSE
20171101 9:34:16.922275
34
363.4
XCSE
20171101 9:34:16.941922
54
363.4
XCSE
20171101 9:34:16.941922
5
363.4
XCSE
20171101 9:34:16.941956
100
363.4
XCSE
20171101 9:35:58.623779
3
363.4
XCSE
20171101 9:35:58.654783
10
363.4
XCSE
20171101 9:35:58.680269
100
363.4
XCSE
20171101 9:38:29.559486
94
363.4
XCSE
20171101 9:38:29.590062
6
363.4
XCSE
20171101 9:38:29.590098
6
363.4
XCSE
20171101 9:38:29.590154
100
363.4
XCSE
20171101 9:38:29.590157
73
363.4
XCSE
20171101 9:38:35.562632
100
363.4
XCSE
20171101 9:38:35.562632
80
363.4
XCSE
20171101 9:38:35.562729
73
363.4
XCSE
20171101 9:38:35.635087
27
363.4
XCSE
20171101 9:38:35.635124
100
363.4
XCSE
20171101 9:38:35.635156
5
363.4
XCSE
20171101 9:38:46.117780
68
363.4
XCSE
20171101 9:39:36.386766
27
363.4
XCSE
20171101 9:39:36.386809
100
363.4
XCSE
20171101 9:39:36.386886
13
363.4
XCSE
20171101 9:39:36.416920
7
363.4
XCSE
20171101 9:39:36.417273
21
363.4
XCSE
20171101 9:39:36.438083
125
363.3
XCSE
20171101 9:44:41.589548
117
363.3
XCSE
20171101 9:44:41.589548
100
363.3
XCSE
20171101 9:44:41.589548
42
363.3
XCSE
20171101 9:44:41.589548
77
363.3
XCSE
20171101 9:44:41.589548
100
363
XCSE
20171101 9:46:43.848229
100
363
XCSE
20171101 9:46:43.848238
100
363
XCSE
20171101 9:46:43.848261
100
363
XCSE
20171101 9:46:43.868310
100
363
XCSE
20171101 9:46:43.870117
2
363
XCSE
20171101 9:46:48.136317
4
363
XCSE
20171101 9:47:31.862057
125
362.6
XCSE
20171101 9:56:01.949896
110
362.6
XCSE
20171101 9:56:01.949896
106
362.6
XCSE
20171101 9:56:01.949896
126
362.6
XCSE
20171101 9:56:01.949896
100
362.6
XCSE
20171101 9:56:01.949896
100
362.6
XCSE
20171101 9:56:01.949896
11
362.6
XCSE
20171101 9:56:01.949896
203
362.6
XCSE
20171101 9:56:03.425096
281
362.8
XCSE
20171101 10:02:36.840358
100
362.8
XCSE
20171101 10:02:36.840358
23
362.8
XCSE
20171101 10:02:36.911018
100
362.8
XCSE
20171101 10:02:36.911018
132
363.5
XCSE
20171101 10:05:58.370000
84
363.4
XCSE
20171101 10:10:34.307000
77
363.4
XCSE
20171101 10:12:49.469000
22
363.4
XCSE
20171101 10:12:49.469000
89
363
XCSE
20171101 10:15:33.516000
87
362.9
XCSE
20171101 10:19:22.769000
88
362.6
XCSE
20171101 10:20:34.656000
89
362.8
XCSE
20171101 10:23:51.201000
11
362.2
XCSE
20171101 10:27:59.220805
75
362.2
XCSE
20171101 10:27:59.220805
100
362.2
XCSE
20171101 10:27:59.220940
110
362.2
XCSE
20171101 10:27:59.220957
185
362.2
XCSE
20171101 10:31:29.305000
100
362.2
XCSE
20171101 10:31:29.305663
65
362.2
XCSE
20171101 10:31:29.305663
100
362.2
XCSE
20171101 10:31:29.305726
29
362.2
XCSE
20171101 10:31:29.327000
100
362.2
XCSE
20171101 10:31:29.327366
61
362.2
XCSE
20171101 10:31:29.336166
39
362.2
XCSE
20171101 10:31:29.336193
100
362.2
XCSE
20171101 10:31:29.336222
99
362.2
XCSE
20171101 10:31:30.774801
1
362.2
XCSE
20171101 10:31:30.796625
39
362.2
XCSE
20171101 10:31:30.796625
94
362.1
XCSE
20171101 10:33:32.546000
125
361.9
XCSE
20171101 10:34:53.669585
45
361.9
XCSE
20171101 10:39:42.476000
9
362
XCSE
20171101 10:40:38.201000
88
361.9
XCSE
20171101 10:41:07.175000
136
361.9
XCSE
20171101 10:41:07.175000
95
361.3
XCSE
20171101 10:44:53.132000
40
361.2
XCSE
20171101 10:45:08.229908
88
361.1
XCSE
20171101 10:46:19.569453
85
361.1
XCSE
20171101 10:46:19.569453
82
361.1
XCSE
20171101 10:46:19.665895
91
361.1
XCSE
20171101 10:47:33.161000
90
361.1
XCSE
20171101 10:47:51.225832
79
361.1
XCSE
20171101 10:47:51.225832
80
361.1
XCSE
20171101 10:47:51.225832
157
361.6
XCSE
20171101 11:02:48.931000
166
361.6
XCSE
20171101 11:02:48.931000
118
361.6
XCSE
20171101 11:02:48.931000
82
361.6
XCSE
20171101 11:07:56.794000
50
361.3
XCSE
20171101 11:09:28.504000
36
361.3
XCSE
20171101 11:10:27.566000
100
361.6
XCSE
20171101 11:11:54.176524
254
362.5
XCSE
20171101 11:22:10.663707
746
362.5
XCSE
20171101 11:22:10.663707
103
362.4
XCSE
20171101 11:22:46.959000
192
362.4
XCSE
20171101 11:22:46.959000
20
362.4
XCSE
20171101 11:22:46.959000
86
362.3
XCSE
20171101 11:28:19.694000
96
362.2
XCSE
20171101 11:30:52.821000
45
362
XCSE
20171101 11:34:55.135000
58
362
XCSE
20171101 11:36:53.174000
14
362.1
XCSE
20171101 11:44:49.210000
279
362.1
XCSE
20171101 11:44:49.210000
297
361.8
XCSE
20171101 11:47:18.274000
47
361.5
XCSE
20171101 11:50:32.459000
42
361.5
XCSE
20171101 11:50:32.459000
159
361.2
XCSE
20171101 11:55:49.484000
59
361.3
XCSE
20171101 11:59:40.686000
34
361.3
XCSE
20171101 11:59:40.777000
37
361.2
XCSE
20171101 12:00:10.250000
49
361.2
XCSE
20171101 12:00:10.250000
8
361.2
XCSE
20171101 12:00:10.250000
83
361.2
XCSE
20171101 12:00:10.250000
36
361.2
XCSE
20171101 12:00:10.250000
97
361.6
XCSE
20171101 12:10:59.760000
72
361.6
XCSE
20171101 12:10:59.760000
97
361.6
XCSE
20171101 12:10:59.760000
407
361.3
XCSE
20171101 12:17:46.690000
500
361.3
XCSE
20171101 12:17:46.690457
87
360.7
XCSE
20171101 12:21:00.210000
106
360.8
XCSE
20171101 12:26:04.787000
77
360.6
XCSE
20171101 12:28:04.756000
112
360.6
XCSE
20171101 12:29:28.783000
42
360.7
XCSE
20171101 12:37:48.126000
340
360.7
XCSE
20171101 12:37:48.126000
13
360.6
XCSE
20171101 12:41:10.224000
73
360.6
XCSE
20171101 12:41:10.224000
54
360.4
XCSE
20171101 12:46:39.232000
95
360.6
XCSE
20171101 12:49:55.168000
2
360.6
XCSE
20171101 12:49:55.168000
82
360.6
XCSE
20171101 12:55:09.455314
91
360.6
XCSE
20171101 12:55:09.455314
36
360.6
XCSE
20171101 12:55:09.455314
45
360.6
XCSE
20171101 12:55:09.455314
97
360.6
XCSE
20171101 12:55:09.455314
100
360.6
XCSE
20171101 12:55:09.456226
100
360.6
XCSE
20171101 12:55:53.206239
96
360.8
XCSE
20171101 12:57:54.766000
226
360.8
XCSE
20171101 12:57:54.766000
82
360.8
XCSE
20171101 12:57:54.776000
100
360.6
XCSE
20171101 12:58:05.019873
287
360.6
XCSE
20171101 12:58:05.019905
62
360.6
XCSE
20171101 12:58:05.041850
47
360.9
XCSE
20171101 13:12:10.132000
55
360.9
XCSE
20171101 13:12:10.132000
55
360.9
XCSE
20171101 13:12:10.132000
43
360.9
XCSE
20171101 13:12:10.152000
92
361.3
XCSE
20171101 13:21:49.967000
77
361.3
XCSE
20171101 13:21:49.967000
21
361.2
XCSE
20171101 13:24:00.522000
63
361.2
XCSE
20171101 13:24:00.522000
38
361.2
XCSE
20171101 13:24:00.522000
34
361.2
XCSE
20171101 13:24:00.522000
86
361
XCSE
20171101 13:28:31.863000
88
360.8
XCSE
20171101 13:32:13.829000
56
360.4
XCSE
20171101 13:35:21.535000
38
360.4
XCSE
20171101 13:35:21.535000
73
360.3
XCSE
20171101 13:39:45.188000
279
360.7
XCSE
20171101 13:53:19.214000
60
360.7
XCSE
20171101 13:53:19.214000
223
360.5
XCSE
20171101 13:57:28.761000
80
360.5
XCSE
20171101 13:57:28.761000
23
360.5
XCSE
20171101 13:57:28.761000
43
360.3
XCSE
20171101 14:00:35.268000
17
360.3
XCSE
20171101 14:00:35.268000
4
360.3
XCSE
20171101 14:00:35.268000
36
360.3
XCSE
20171101 14:00:35.268000
50
360.4
XCSE
20171101 14:05:13.524000
36
360.4
XCSE
20171101 14:05:13.524000
82
360.2
XCSE
20171101 14:11:42.889000
34
360.2
XCSE
20171101 14:11:42.889000
9
360.2
XCSE
20171101 14:11:42.889000
200
360.2
XCSE
20171101 14:16:31.418533
100
360.2
XCSE
20171101 14:16:34.162372
4
360.2
XCSE
20171101 14:16:34.162372
100
360.2
XCSE
20171101 14:16:44.159087
165
360.2
XCSE
20171101 14:20:10.498000
100
360.2
XCSE
20171101 14:20:10.498707
296
360.2
XCSE
20171101 14:20:10.498707
149
360
XCSE
20171101 14:27:41.101000
156
360
XCSE
20171101 14:27:41.101000
82
359.9
XCSE
20171101 14:30:28.982000
90
360.5
XCSE
20171101 14:35:04.141000
40
361.3
XCSE
20171101 14:41:47.819000
99
361.3
XCSE
20171101 14:41:47.819000
78
360.4
XCSE
20171101 14:49:47.411000
84
360.4
XCSE
20171101 14:49:47.411000
14
360.6
XCSE
20171101 14:57:11.162000
176
360.6
XCSE
20171101 14:57:11.183000
4
360.6
XCSE
20171101 14:58:57.012000
95
360.6
XCSE
20171101 15:01:06.337000
81
360.6
XCSE
20171101 15:01:06.337000
72
360.6
XCSE
20171101 15:01:06.337000
18
360.6
XCSE
20171101 15:01:06.337000
1
360.5
XCSE
20171101 15:03:05.601000
51
361.2
XCSE
20171101 15:09:22.049000
188
361.2
XCSE
20171101 15:09:22.049000
85
360.7
XCSE
20171101 15:12:52.203000
93
361.2
XCSE
20171101 15:19:24.879000
93
361.2
XCSE
20171101 15:19:24.879000
32
361.2
XCSE
20171101 15:19:24.879000
3
361
XCSE
20171101 15:20:47.306281
125
361
XCSE
20171101 15:20:47.306281
40
361
XCSE
20171101 15:20:47.306281
73
361
XCSE
20171101 15:20:47.306281
1
361
XCSE
20171101 15:20:47.306436
99
361
XCSE
20171101 15:20:47.306465
1
361
XCSE
20171101 15:20:47.306465
49
361
XCSE
20171101 15:20:55.608356
51
361
XCSE
20171101 15:21:38.544475
58
361
XCSE
20171101 15:21:38.565010
56
360.7
XCSE
20171101 15:25:38.190000
9
360.7
XCSE
20171101 15:26:02.736000
88
360.7
XCSE
20171101 15:26:02.736000
92
360.6
XCSE
20171101 15:27:41.280000
98
360.6
XCSE
20171101 15:31:44.347000
30
360
XCSE
20171101 15:33:09.986000
5
360
XCSE
20171101 15:33:10.008000
60
360
XCSE
20171101 15:33:10.008000
350
360
XCSE
20171101 15:34:17.807763
56
360.1
XCSE
20171101 15:35:22.218000
58
360.1
XCSE
20171101 15:35:44.313000
1
360.1
XCSE
20171101 15:36:12.184000
291
360.2
XCSE
20171101 15:41:12.590000
174
360.5
XCSE
20171101 15:44:05.375000
164
360.5
XCSE
20171101 15:44:05.375194
57
360.5
XCSE
20171101 15:44:05.375225
129
360.5
XCSE
20171101 15:44:05.375239
57
360.5
XCSE
20171101 15:44:05.375239
243
360.5
XCSE
20171101 15:44:05.375245
50
360.3
XCSE
20171101 15:49:40.865000
95
360.3
XCSE
20171101 15:53:18.120000
99
360.3
XCSE
20171101 15:56:27.720000
25
360.3
XCSE
20171101 15:56:27.741000
85
360
XCSE
20171101 15:57:41.013000
122
360.1
XCSE
20171101 16:06:01.134000
131
359.9
XCSE
20171101 16:12:58.381000
8
359.9
XCSE
20171101 16:12:58.381000
98
359.8
XCSE
20171101 16:14:41.557000
7
359.8
XCSE
20171101 16:14:41.558000
98
359.8
XCSE
20171101 16:14:41.558000
87
359.4
XCSE
20171101 16:17:20.382000
100
359.4
XCSE
20171101 16:18:29.058684
43
359.4
XCSE
20171101 16:18:29.058740
76
359.4
XCSE
20171101 16:18:29.058776
19
359.4
XCSE
20171101 16:18:29.058779
24
359.4
XCSE
20171101 16:18:29.058779
125
359.5
XCSE
20171101 16:19:00.470782
57
359.5
XCSE
20171101 16:19:01.298486
53
359.5
XCSE
20171101 16:20:53.821707
90
359.5
XCSE
20171101 16:21:05.193731
16
359.5
XCSE
20171101 16:21:05.193806
26
359.5
XCSE
20171101 16:21:05.217315
158
359.5
XCSE
20171101 16:21:10.282778
125
359.5
XCSE
20171101 16:21:10.289300
75
359.5
XCSE
20171101 16:21:10.309139
100
359.5
XCSE
20171101 16:21:10.309158
13
359.5
XCSE
20171101 16:21:10.314614
2
359.5
XCSE
20171101 16:21:10.315045
160
359.5
XCSE
20171101 16:21:10.331381
25
359.5
XCSE
20171101 16:21:15.773578
71
359.5
XCSE
20171101 16:21:15.773578
7
359.5
XCSE
20171101 16:21:15.804302
2
359.5
XCSE
20171101 16:21:15.804674
55
359.5
XCSE
20171101 16:21:19.363909
124
359.5
XCSE
20171101 16:21:48.239814
54
359.7
XCSE
20171101 16:23:33.217006
100
359.7
XCSE
20171101 16:23:33.217006
128
359.7
XCSE
20171101 16:27:41.381651
418
359.7
XCSE
20171101 16:27:41.381687
12
359.5
XCSE
20171101 16:27:47.060479
12
359.5
XCSE
20171101 16:27:47.060505
200
359.5
XCSE
20171101 16:27:47.085190
79
359.5
XCSE
20171101 16:27:47.093265
109
359.5
XCSE
20171101 16:27:47.093295
133
359.3
XCSE
20171101 16:31:37.477745
134
359.3
XCSE
20171101 16:32:07.382230
229
359.3
XCSE
20171101 16:32:07.382275
4
359.3
XCSE
20171101 16:32:07.382302
1
359.3
XCSE
20171101 16:32:07.382302
294
359.3
XCSE
20171101 16:32:07.382308
205
359.3
XCSE
20171101 16:32:07.382314
296
359.3
XCSE
20171101 16:36:07.158593
1004
359.3
XCSE
20171101 16:36:07.158634
90
357.6
XCSE
20171031 9:00:05.515000
54
357.6
XCSE
20171031 9:00:05.991000
36
357.6
XCSE
20171031 9:00:10.960000
54
357.6
XCSE
20171031 9:00:10.960000
6
357.6
XCSE
20171031 9:00:10.960000
36
357.6
XCSE
20171031 9:00:10.960000
89
356.9
XCSE
20171031 9:05:16.847000
89
356.2
XCSE
20171031 9:05:25.416000
4
356.2
XCSE
20171031 9:05:25.416000
89
356.2
XCSE
20171031 9:05:25.426000
182
356.2
XCSE
20171031 9:05:25.426000
1
356.2
XCSE
20171031 9:05:25.484000
106
356.5
XCSE
20171031 9:07:04.667000
72
356.5
XCSE
20171031 9:07:04.667000
91
356.5
XCSE
20171031 9:09:40.026000
52
356.1
XCSE
20171031 9:10:36.574000
104
356.1
XCSE
20171031 9:10:36.574000
100
356.3
XCSE
20171031 9:17:56.114000
3
356.3
XCSE
20171031 9:17:56.114000
33
356.3
XCSE
20171031 9:17:56.123000
62
355.7
XCSE
20171031 9:19:37.470000
41
355.7
XCSE
20171031 9:19:37.471000
103
355.7
XCSE
20171031 9:19:37.471000
103
355.7
XCSE
20171031 9:19:37.885000
93
355.7
XCSE
20171031 9:20:29.466000
102
355.4
XCSE
20171031 9:21:36.377000
38
355.4
XCSE
20171031 9:21:36.377000
98
355.3
XCSE
20171031 9:23:04.183000
132
355.5
XCSE
20171031 9:24:08.794188
125
355.5
XCSE
20171031 9:24:08.794188
258
355.5
XCSE
20171031 9:24:08.794258
485
355.5
XCSE
20171031 9:24:08.794289
114
355.4
XCSE
20171031 9:25:55.544000
126
355.4
XCSE
20171031 9:28:27.019000
10
355.4
XCSE
20171031 9:28:27.019847
62
355.4
XCSE
20171031 9:28:27.019876
628
355.4
XCSE
20171031 9:28:27.019910
104
355.3
XCSE
20171031 9:30:48.660000
10
355.3
XCSE
20171031 9:30:49.062000
72
355.3
XCSE
20171031 9:30:49.062000
86
355.1
XCSE
20171031 9:33:21.054000
123
355.6
XCSE
20171031 9:34:47.797000
283
356.1
XCSE
20171031 9:41:52.140000
87
356.2
XCSE
20171031 9:43:53.634000
300
356.1
XCSE
20171031 9:44:44.149273
277
356.1
XCSE
20171031 9:44:44.149273
25
356.1
XCSE
20171031 9:46:05.212057
92
356.1
XCSE
20171031 9:47:22.529000
36
356.1
XCSE
20171031 9:47:22.529000
91
356.4
XCSE
20171031 9:50:57.316000
80
356.4
XCSE
20171031 9:50:57.316000
39
356.5
XCSE
20171031 9:52:02.819000
49
356.5
XCSE
20171031 9:52:02.819000
6
356.5
XCSE
20171031 9:52:02.819000
18
356.2
XCSE
20171031 9:56:34.161000
132
356.6
XCSE
20171031 10:04:12.637000
264
356.6
XCSE
20171031 10:04:12.637000
115
356.6
XCSE
20171031 10:04:14.202000
20
357
XCSE
20171031 10:06:29.731000
96
357
XCSE
20171031 10:06:29.731000
102
358.5
XCSE
20171031 10:23:13.373000
224
358.5
XCSE
20171031 10:23:13.373000
90
358.5
XCSE
20171031 10:23:13.373000
344
358.5
XCSE
20171031 10:23:13.373000
98
358.4
XCSE
20171031 10:32:20.198000
98
358.4
XCSE
20171031 10:32:46.202000
382
358.4
XCSE
20171031 10:36:07.979000
98
358.4
XCSE
20171031 10:36:07.979000
49
358.2
XCSE
20171031 10:36:20.464000
20
358.4
XCSE
20171031 10:38:55.137000
65
358.4
XCSE
20171031 10:38:56.539000
171
358.7
XCSE
20171031 10:39:48.502000
88
358.6
XCSE
20171031 10:47:46.143000
103
358.8
XCSE
20171031 10:50:11.590000
103
358.8
XCSE
20171031 10:50:11.611000
40
358.8
XCSE
20171031 10:51:31.080000
42
358.8
XCSE
20171031 10:51:31.080000
15
358.8
XCSE
20171031 10:51:31.080000
119
358.7
XCSE
20171031 10:54:48.712000
84
358.8
XCSE
20171031 10:55:33.727000
17
358.8
XCSE
20171031 10:55:33.748000
8
358.8
XCSE
20171031 10:55:33.755000
86
358.6
XCSE
20171031 10:59:57.643000
86
358.4
XCSE
20171031 11:01:02.944000
101
357.8
XCSE
20171031 11:05:34.504000
6
357.4
XCSE
20171031 11:07:51.255000
187
358.2
XCSE
20171031 11:11:12.256000
71
358.2
XCSE
20171031 11:16:48.806000
22
358.2
XCSE
20171031 11:16:48.806000
8
358.2
XCSE
20171031 11:16:48.806000
39
358
XCSE
20171031 11:19:56.937000
60
358
XCSE
20171031 11:19:56.938000
88
358
XCSE
20171031 11:21:04.532000
22
358.5
XCSE
20171031 11:37:03.178000
79
358.5
XCSE
20171031 11:37:03.178000
200
358.5
XCSE
20171031 11:37:03.178000
69
358.5
XCSE
20171031 11:37:03.178000
99
358.6
XCSE
20171031 11:39:05.319000
11
358.6
XCSE
20171031 11:39:05.319000
11
358.6
XCSE
20171031 11:39:05.319000
125
358.6
XCSE
20171031 11:39:05.319000
99
358.6
XCSE
20171031 11:44:29.362000
58
358.6
XCSE
20171031 11:44:29.362000
99
358.6
XCSE
20171031 11:44:29.384000
2
358.6
XCSE
20171031 11:44:29.384000
101
358.4
XCSE
20171031 11:44:58.132000
101
358.4
XCSE
20171031 11:46:07.117000
6
358.6
XCSE
20171031 11:47:14.079000
1
358.5
XCSE
20171031 11:47:36.209000
99
358.4
XCSE
20171031 11:49:56.185000
60
358.4
XCSE
20171031 11:49:56.206000
103
358.4
XCSE
20171031 11:54:39.328000
17
358.4
XCSE
20171031 11:54:39.328000
203
358.5
XCSE
20171031 11:56:25.171000
97
358.5
XCSE
20171031 11:56:25.171000
10
358.8
XCSE
20171031 11:58:20.949000
94
358.8
XCSE
20171031 11:58:20.949000
94
358.8
XCSE
20171031 11:58:20.969000
44
358.6
XCSE
20171031 12:17:47.307435
88
358.6
XCSE
20171031 12:17:47.307435
160
358.6
XCSE
20171031 12:17:47.307435
47
358.6
XCSE
20171031 12:17:47.307435
126
358.6
XCSE
20171031 12:17:47.307435
84
358.6
XCSE
20171031 12:17:47.307435
90
358.6
XCSE
20171031 12:17:47.307435
200
358.6
XCSE
20171031 12:17:47.307435
75
358.6
CHIX
20171031 12:17:47.308219
64
358.6
CHIX
20171031 12:17:47.308219
22
358.6
CHIX
20171031 12:17:47.308219
65
358.6
XCSE
20171031 12:24:12.203571
200
358.6
XCSE
20171031 12:24:12.203753
66
358.6
XCSE
20171031 12:24:12.203761
419
358.6
XCSE
20171031 12:24:12.203781
97
358.7
XCSE
20171031 12:40:49.426692
43
358.7
XCSE
20171031 12:40:49.426692
57
358.7
XCSE
20171031 12:40:49.426692
160
358.7
XCSE
20171031 12:40:49.426692
500
358.5
XCSE
20171031 12:52:51.247415
75
358.5
CHIX
20171031 12:52:51.248503
39
358.5
CHIX
20171031 12:52:51.248503
66
358.5
CHIX
20171031 12:52:51.248503
220
358.5
XCSE
20171031 12:52:56.996464
100
358.5
XCSE
20171031 12:52:56.996464
110
358.2
XCSE
20171031 12:54:52.066399
190
358.2
XCSE
20171031 12:54:52.066399
120
358.2
TRQX
20171031 12:54:52.067000
75
358.2
CHIX
20171031 12:54:52.067602
74
358.2
CHIX
20171031 12:54:52.067602
94
358.5
XCSE
20171031 13:59:11.484000
94
358.5
XCSE
20171031 13:59:11.484000
35
358.5
XCSE
20171031 13:59:11.487000
40
358.5
XCSE
20171031 13:59:12.439000
45
358.8
XCSE
20171031 14:05:18.250000
129
358.8
XCSE
20171031 14:05:18.250000
150
358.8
XCSE
20171031 14:05:18.250000
150
358.8
XCSE
20171031 14:05:18.250000
98
358.8
XCSE
20171031 14:05:18.270000
70
358.9
XCSE
20171031 14:19:49.160000
30
358.9
XCSE
20171031 14:19:49.160000
10
358.9
XCSE
20171031 14:19:49.160000
47
359.2
XCSE
20171031 14:37:45.593891
38
359.2
XCSE
20171031 14:37:45.593891
100
359.2
XCSE
20171031 14:37:45.593891
11
359.3
XCSE
20171031 14:37:52.278842
126
359.3
XCSE
20171031 14:37:52.278842
678
359.3
XCSE
20171031 14:37:52.278842
129
359.3
XCSE
20171031 14:38:00.464943
254
359.5
XCSE
20171031 14:43:17.444341
746
359.5
XCSE
20171031 14:43:17.444341
141
359.5
XCSE
20171031 14:43:23.684960
359
359.5
XCSE
20171031 14:43:23.684960
1400
359.8
XCSE
20171031 14:59:27.583748
55
359.9
XCSE
20171031 15:01:12.164000
90
359.9
XCSE
20171031 15:01:13.135000
92
359.9
XCSE
20171031 15:01:13.135000
191
360.3
XCSE
20171031 15:11:55.002000
191
360.3
XCSE
20171031 15:11:55.002000
10
360.3
XCSE
20171031 15:11:55.033000
181
360.3
XCSE
20171031 15:11:56.234000
16
360.3
XCSE
20171031 15:11:58.867000
93
360.4
XCSE
20171031 15:17:04.806000
93
360.4
XCSE
20171031 15:17:04.828000
39
360.4
XCSE
20171031 15:17:04.835000
54
360.4
XCSE
20171031 15:17:47.490000
93
360.4
XCSE
20171031 15:20:31.456000
95
360.4
XCSE
20171031 15:24:49.358000
28
360.3
XCSE
20171031 15:29:09.199000
2
360.3
XCSE
20171031 15:30:00.653000
71
360.3
XCSE
20171031 15:30:43.000000
158
360.3
XCSE
20171031 15:30:43.000000
1224
360
XCSE
20171031 15:41:06.764721
72
360
BATE
20171031 15:41:06.780227
19
360
XCSE
20171031 15:41:06.868573
788
360.2
BATE
20171031 15:46:15.426659
412
360.2
CHIX
20171031 15:46:15.427142
1
360
XCSE
20171031 15:48:07.089000
86
360
XCSE
20171031 15:48:07.089000
29
360
XCSE
20171031 15:48:07.111000
58
360
XCSE
20171031 15:48:10.780000
57
360
XCSE
20171031 15:54:05.811000
30
360
XCSE
20171031 15:54:05.811000
46
360
XCSE
20171031 15:54:05.840000
256
360
XCSE
20171031 16:01:05.006000
37
360
XCSE
20171031 16:01:05.006000
100
360
XCSE
20171031 16:01:05.006000
79
360
XCSE
20171031 16:01:08.783000
180
360
XCSE
20171031 16:03:10.994000
63
360
XCSE
20171031 16:03:10.994000
43
360.2
XCSE
20171031 16:10:46.022252
12
360.2
XCSE
20171031 16:10:46.022252
75
360.2
XCSE
20171031 16:10:46.022252
32
360.2
XCSE
20171031 16:10:46.022252
212
360.2
XCSE
20171031 16:10:46.048892
100
360.2
XCSE
20171031 16:10:46.048892
73
360.2
XCSE
20171031 16:10:46.203933
27
360.2
XCSE
20171031 16:10:57.914635
100
360.2
XCSE
20171031 16:13:05.137244
100
360.2
XCSE
20171031 16:13:05.137357
93
360.2
XCSE
20171031 16:13:05.137357
100
360.2
XCSE
20171031 16:13:05.166631
100
360.2
XCSE
20171031 16:13:23.445785
39
360.2
XCSE
20171031 16:13:23.445785
100
360.2
XCSE
20171031 16:16:16.105490
45
360.2
XCSE
20171031 16:16:16.105490
39
360.2
XCSE
20171031 16:16:16.126702
3
360.2
XCSE
20171031 16:16:16.126731
58
360.2
XCSE
20171031 16:16:16.126757
100
360.2
XCSE
20171031 16:16:16.126791
449
360.2
XCSE
20171031 16:16:16.148488
100
360.2
XCSE
20171031 16:16:16.148488
113
360.1
XCSE
20171031 16:17:39.019767
43
360.1
XCSE
20171031 16:17:39.019767
100
360.1
XCSE
20171031 16:19:32.135373
39
360.1
XCSE
20171031 16:20:09.949599
61
360.1
XCSE
20171031 16:20:21.365958
56
360.1
XCSE
20171031 16:20:21.365958
100
360.3
XCSE
20171031 16:21:52.127555
100
360.3
XCSE
20171031 16:21:52.127583
112
360.3
XCSE
20171031 16:21:52.127596
18
360.3
XCSE
20171031 16:21:52.131396
80
360.3
XCSE
20171031 16:21:52.131839
82
360.3
XCSE
20171031 16:21:52.131839
90
360.3
XCSE
20171031 16:21:52.131875
100
360.3
XCSE
20171031 16:21:52.154891
62
360.3
XCSE
20171031 16:21:52.154891
100
360.3
XCSE
20171031 16:22:04.903093
112
360.3
XCSE
20171031 16:22:04.903141
8
360.4
XCSE
20171031 16:24:55.560000
193
360.5
XCSE
20171031 16:28:41.529000
164
360.7
XCSE
20171031 16:30:09.995000
119
360.7
XCSE
20171031 16:30:09.995000
31
360.7
XCSE
20171031 16:30:09.995000
180
360.7
XCSE
20171031 16:30:09.995000
90
360.7
XCSE
20171031 16:30:09.995000
83
360.7
XCSE
20171031 16:30:09.995000
69
360.7
XCSE
20171031 16:30:09.995000
47
360.5
XCSE
20171031 16:30:45.796000
41
360.5
XCSE
20171031 16:30:50.347000
20
360.4
XCSE
20171031 16:31:48.388000
2598
360.6
XCSE
20171031 16:44:24.564151
8
354.2
XCSE
20171030 9:02:11.652000
2
354.6
XCSE
20171030 9:03:05.112000
105
354.6
XCSE
20171030 9:03:05.112000
13
354.6
XCSE
20171030 9:03:09.226000
28
354.6
XCSE
20171030 9:03:09.226000
88
354.6
XCSE
20171030 9:03:09.226000
77
354.6
XCSE
20171030 9:03:09.226000
51
353.2
XCSE
20171030 9:04:37.197000
40
353.2
XCSE
20171030 9:04:37.218000
38
354.1
XCSE
20171030 9:09:40.311000
50
354.1
XCSE
20171030 9:09:40.311000
90
354.1
XCSE
20171030 9:09:40.311000
88
354.1
XCSE
20171030 9:09:40.335000
14
354.1
XCSE
20171030 9:09:40.357000
91
354.6
XCSE
20171030 9:12:07.893000
46
354.6
XCSE
20171030 9:13:33.066000
1000
354.8
XCSE
20171030 9:15:57.571455
88
354.9
XCSE
20171030 9:16:40.373000
58
354.9
XCSE
20171030 9:16:40.373000
93
355.3
XCSE
20171030 9:19:40.857000
90
355.2
XCSE
20171030 9:21:28.410000
258
355.9
XCSE
20171030 9:43:01.598266
742
355.9
XCSE
20171030 9:43:01.598266
247
355.9
XCSE
20171030 9:43:08.602268
598
355.9
XCSE
20171030 9:43:08.602268
157
355.8
XCSE
20171030 9:43:40.152000
94
355.6
XCSE
20171030 9:49:52.021000
90
355.6
XCSE
20171030 9:49:52.021000
34
355.6
XCSE
20171030 9:49:52.041000
139
355.4
XCSE
20171030 9:57:31.524000
58
355.4
XCSE
20171030 9:57:31.524000
68
355.8
XCSE
20171030 10:01:21.863000
37
355.8
XCSE
20171030 10:01:27.055000
164
355.8
XCSE
20171030 10:01:27.055000
90
356.2
XCSE
20171030 10:04:44.088000
73
356.2
XCSE
20171030 10:04:44.109000
490
356.1
XCSE
20171030 10:12:18.432847
10
356.1
XCSE
20171030 10:12:18.432950
140
355.8
XCSE
20171030 10:17:08.849561
360
355.8
XCSE
20171030 10:17:08.849584
254
356
XCSE
20171030 10:35:30.664183
739
356
XCSE
20171030 10:35:30.664183
87
356
XCSE
20171030 10:41:24.492347
52
356
XCSE
20171030 10:41:24.492347
561
356
XCSE
20171030 10:41:24.492347
43
355.8
XCSE
20171030 10:43:40.105000
306
355.8
XCSE
20171030 10:43:40.105000
134
355.8
XCSE
20171030 10:43:40.105000
106
355.8
XCSE
20171030 10:50:27.974000
106
355.8
XCSE
20171030 10:50:27.995000
106
355.8
XCSE
20171030 10:50:28.016000
17
355.8
XCSE
20171030 10:50:28.016000
106
355.8
XCSE
20171030 10:54:56.167000
147
355.4
XCSE
20171030 11:03:59.860000
47
355.4
XCSE
20171030 11:09:41.611000
52
355.4
XCSE
20171030 11:09:41.611000
98
355.4
XCSE
20171030 11:09:41.611000
1
355.4
XCSE
20171030 11:09:41.611000
89
355.4
XCSE
20171030 11:09:41.611000
106
355.1
XCSE
20171030 11:13:11.200000
64
355.1
XCSE
20171030 11:13:11.200000
61
354.9
XCSE
20171030 11:13:42.225982
8
354.9
XCSE
20171030 11:13:42.225982
29
355.1
XCSE
20171030 11:21:00.137000
29
355.1
XCSE
20171030 11:21:00.137000
143
355.1
XCSE
20171030 11:21:00.137000
190
355.1
XCSE
20171030 11:21:00.137000
15
355.1
XCSE
20171030 11:21:00.137000
78
354.5
XCSE
20171030 11:25:27.209000
7
354.5
XCSE
20171030 11:25:27.209000
97
354.5
XCSE
20171030 11:28:45.889000
112
354.2
XCSE
20171030 11:30:23.202000
88
354.2
XCSE
20171030 11:30:23.202000
52
354.2
XCSE
20171030 11:30:23.274000
88
354.2
XCSE
20171030 11:30:23.274000
895
354.2
XCSE
20171030 11:30:41.639224
90
354.2
XCSE
20171030 11:34:16.805000
98
354.2
XCSE
20171030 11:36:03.363000
89
353.9
XCSE
20171030 11:36:54.683000
100
353.9
XCSE
20171030 11:41:09.137945
146
353.9
XCSE
20171030 11:41:09.137945
80
353.9
XCSE
20171030 11:41:09.137945
174
353.9
XCSE
20171030 11:41:09.137945
98
353.8
XCSE
20171030 11:48:59.240000
79
353.8
XCSE
20171030 11:48:59.240000
19
353.8
XCSE
20171030 11:48:59.261000
249
353.8
XCSE
20171030 11:48:59.261000
330
353.6
XCSE
20171030 11:54:20.449000
119
353.5
XCSE
20171030 11:54:35.327000
100
353.4
XCSE
20171030 11:58:15.144000
57
353.4
XCSE
20171030 11:58:15.144000
1
353.4
XCSE
20171030 11:58:15.144000
101
353.4
XCSE
20171030 11:58:19.253000
100
353.4
XCSE
20171030 11:58:19.253000
64
353.4
XCSE
20171030 11:58:19.253000
100
353.4
XCSE
20171030 11:58:24.018933
124
353.4
XCSE
20171030 11:58:24.018933
36
353.4
XCSE
20171030 11:58:24.164532
47
353.4
XCSE
20171030 11:58:51.748704
90
353.4
XCSE
20171030 11:58:51.748805
79
353.4
XCSE
20171030 11:58:59.849439
86
353.8
XCSE
20171030 12:03:24.181000
101
354.4
XCSE
20171030 12:13:40.944000
148
354.4
XCSE
20171030 12:13:40.944000
101
354.4
XCSE
20171030 12:13:40.944000
17
354.4
XCSE
20171030 12:13:40.944000
13
354.1
XCSE
20171030 12:16:58.138000
242
354.1
XCSE
20171030 12:16:58.138000
178
354.1
XCSE
20171030 12:16:58.138000
90
354
XCSE
20171030 12:18:55.195000
38
354.2
XCSE
20171030 12:31:27.169000
62
354.2
XCSE
20171030 12:31:27.170000
111
355.1
XCSE
20171030 12:43:19.114000
202
355.1
XCSE
20171030 12:43:19.114000
42
355.1
XCSE
20171030 12:43:19.114000
48
355.1
XCSE
20171030 12:43:19.114000
63
355.1
XCSE
20171030 12:43:19.117000
128
354.8
XCSE
20171030 12:48:17.335000
88
354.8
XCSE
20171030 12:48:17.335000
149
354.8
XCSE
20171030 12:48:17.335000
97
354.7
XCSE
20171030 12:57:24.682000
95
354.7
XCSE
20171030 12:57:24.682000
91
354.7
XCSE
20171030 12:58:43.171000
334
354.9
XCSE
20171030 13:02:42.022000
90
355
XCSE
20171030 13:08:36.219000
100
354.8
XCSE
20171030 13:10:08.453182
125
354.8
XCSE
20171030 13:10:08.453182
70
354.8
XCSE
20171030 13:11:12.137189
82
354.8
XCSE
20171030 13:12:05.245000
75
354.8
XCSE
20171030 13:12:05.245127
167
354.8
XCSE
20171030 13:12:05.245168
63
354.8
XCSE
20171030 13:12:05.245202
117
355
XCSE
20171030 13:34:28.930000
160
355
XCSE
20171030 13:34:28.930000
200
355
XCSE
20171030 13:34:28.930000
11
355
XCSE
20171030 13:34:28.930000
87
354.9
XCSE
20171030 13:42:21.656000
97
354.8
XCSE
20171030 13:43:30.188000
130
354.8
XCSE
20171030 13:43:30.188000
97
354.8
XCSE
20171030 13:43:30.210000
92
354.7
XCSE
20171030 13:45:26.815000
92
354.7
XCSE
20171030 13:46:12.120000
4
355
XCSE
20171030 13:47:00.060000
96
355
XCSE
20171030 13:47:00.060000
13
355
XCSE
20171030 13:56:09.394000
184
355
XCSE
20171030 13:56:09.394000
12
354.7
XCSE
20171030 14:03:00.405000
76
354.7
XCSE
20171030 14:03:00.405000
80
354.5
XCSE
20171030 14:06:04.571000
9
354.5
XCSE
20171030 14:06:04.571000
83
354.3
XCSE
20171030 14:06:38.393000
229
354.2
XCSE
20171030 14:09:20.242000
102
354.1
XCSE
20171030 14:13:42.990000
49
354.1
XCSE
20171030 14:13:42.990000
139
354.4
XCSE
20171030 14:32:13.750000
61
354.4
XCSE
20171030 14:32:13.750000
55
354.4
XCSE
20171030 14:32:13.750000
61
354.4
XCSE
20171030 14:32:13.750000
239
354.4
XCSE
20171030 14:32:13.751000
12
354.5
XCSE
20171030 14:38:06.639000
96
354.5
XCSE
20171030 14:38:06.639000
60
354.5
XCSE
20171030 14:38:06.639000
156
354.5
XCSE
20171030 14:38:06.639000
101
354.5
XCSE
20171030 14:38:06.659000
3
354.3
XCSE
20171030 14:44:13.627000
93
354.3
XCSE
20171030 14:44:13.627000
96
354.2
XCSE
20171030 14:47:18.493000
105
354.2
XCSE
20171030 14:49:15.656000
2
354.1
XCSE
20171030 14:52:30.455000
93
354.1
XCSE
20171030 14:52:30.455000
81
354.1
XCSE
20171030 14:55:46.988715
146
354.1
XCSE
20171030 14:55:46.988715
138
354.2
XCSE
20171030 14:58:32.746000
100
354.1
XCSE
20171030 14:58:51.191785
87
354.1
XCSE
20171030 14:59:29.335000
100
354.1
XCSE
20171030 14:59:29.335172
100
354.1
XCSE
20171030 14:59:29.335322
100
354.1
XCSE
20171030 14:59:29.558404
123
354.1
XCSE
20171030 15:00:38.962000
24
354.1
XCSE
20171030 15:00:38.962045
76
354.1
XCSE
20171030 15:00:38.962113
90
354.1
XCSE
20171030 15:00:38.962131
17
354.1
XCSE
20171030 15:00:39.145000
106
354.1
XCSE
20171030 15:00:49.161000
84
354.1
XCSE
20171030 15:00:49.161728
123
354.1
XCSE
20171030 15:03:13.189000
7
354.1
XCSE
20171030 15:03:13.189000
23
354.1
XCSE
20171030 15:03:13.189000
11
354.1
XCSE
20171030 15:03:13.189059
5
354.1
XCSE
20171030 15:03:13.189089
83
354.1
XCSE
20171030 15:03:13.189129
60
354
XCSE
20171030 15:06:25.177000
14
354
XCSE
20171030 15:11:24.256000
84
354
XCSE
20171030 15:11:24.256000
69
353.8
XCSE
20171030 15:12:01.843000
41
353.8
XCSE
20171030 15:13:10.883000
100
354.5
XCSE
20171030 15:17:02.452000
52
354.5
XCSE
20171030 15:17:02.452000
114
354.7
XCSE
20171030 15:20:05.331000
44
354.9
XCSE
20171030 15:24:40.934000
114
354.9
XCSE
20171030 15:24:40.934000
52
354.8
XCSE
20171030 15:30:30.536133
29
354.8
XCSE
20171030 15:30:30.536142
48
354.8
XCSE
20171030 15:30:30.536142
100
354.8
XCSE
20171030 15:30:30.536182
48
354.8
XCSE
20171030 15:30:30.536200
100
354.8
XCSE
20171030 15:30:30.536219
100
354.8
XCSE
20171030 15:30:30.536253
28
354.8
XCSE
20171030 15:30:32.609474
72
354.8
XCSE
20171030 15:30:32.609503
100
354.8
XCSE
20171030 15:30:32.609536
110
354.8
XCSE
20171030 15:30:32.609563
77
354.8
XCSE
20171030 15:31:17.527261
23
354.8
XCSE
20171030 15:31:28.947553
100
354.8
XCSE
20171030 15:31:29.373992
100
354.8
XCSE
20171030 15:31:54.056734
100
354.8
XCSE
20171030 15:32:22.780326
42
354.8
XCSE
20171030 15:32:22.780326
74
354.8
XCSE
20171030 15:33:29.706164
100
355
XCSE
20171030 15:36:38.743923
36
355
XCSE
20171030 15:37:30.091384
64
355
XCSE
20171030 15:37:30.091438
81
355.2
XCSE
20171030 15:39:40.358853
19
355.2
XCSE
20171030 15:39:40.358886
19
355.2
XCSE
20171030 15:39:40.358921
90
355.2
XCSE
20171030 15:39:40.358939
100
355.2
XCSE
20171030 15:39:40.380614
100
355.2
XCSE
20171030 15:39:40.380614
100
355.2
XCSE
20171030 15:39:40.380916
100
355.2
XCSE
20171030 15:40:42.221253
87
355.2
XCSE
20171030 15:41:07.190048
13
355.2
XCSE
20171030 15:41:07.190149
100
355.2
XCSE
20171030 15:41:07.384045
128
355.5
XCSE
20171030 15:44:25.606158
100
355.5
XCSE
20171030 15:44:25.606158
43
355.4
XCSE
20171030 15:45:48.939818
125
355.7
XCSE
20171030 15:57:20.203547
119
355.7
XCSE
20171030 15:57:20.203547
75
355.7
XCSE
20171030 15:57:20.203547
25
355.7
XCSE
20171030 15:57:20.203547
76
355.7
XCSE
20171030 15:57:20.203547
134
355.7
XCSE
20171030 15:57:20.203547
87
355.7
XCSE
20171030 15:57:20.203673
235
355.7
XCSE
20171030 15:57:20.203692
124
355.7
XCSE
20171030 15:57:20.203699
106
355.3
XCSE
20171030 16:03:35.619071
125
355.3
XCSE
20171030 16:03:35.619071
75
355.3
XCSE
20171030 16:03:35.619071
39
355.3
XCSE
20171030 16:03:35.619071
121
355.3
XCSE
20171030 16:03:35.691822
50
355.3
XCSE
20171030 16:03:44.793762
38
356
XCSE
20171030 16:11:22.097950
250
356
XCSE
20171030 16:11:22.097950
111
356
XCSE
20171030 16:11:22.097950
75
356
XCSE
20171030 16:11:22.097950
125
356.4
XCSE
20171030 16:18:11.333911
75
356.4
XCSE
20171030 16:18:11.333911
100
356
XCSE
20171030 16:30:36.329403
168
356
XCSE
20171030 16:30:36.329403
100
356
XCSE
20171030 16:30:43.965279
100
356
XCSE
20171030 16:30:45.075795
61
356.1
XCSE
20171030 16:38:18.293755
55
356.1
XCSE
20171030 16:38:18.293755
12
356.1
XCSE
20171030 16:38:18.293755
321
356.1
XCSE
20171030 16:38:18.293755
91
356.1
XCSE
20171030 16:38:18.293755
112
356.4
XCSE
20171030 16:42:30.680480
29
356.4
XCSE
20171030 16:42:30.680518
190
356.4
XCSE
20171030 16:42:30.680530
552
356.4
XCSE
20171030 16:42:30.680540
117
356.4
XCSE
20171030 16:42:30.680562
80
356.6
XCSE
20171030 16:46:51.941929
1
356.6
XCSE
20171030 16:46:51.941929
178
356.6
XCSE
20171030 16:46:51.941929
67
356.7
XCSE
20171030 16:50:24.251585
33
356.7
XCSE
20171030 16:50:42.788736
466
356.7
XCSE
20171030 16:50:42.788736
89
356.7
XCSE
20171030 16:50:48.371223
767
356.7
XCSE
20171030 16:51:24.508862
11
356.7
XCSE
20171030 16:51:24.508862
30
356.7
XCSE
20171030 16:51:26.158926
322
356.7
XCSE
20171030 16:51:42.574550
70
356.7
XCSE
20171030 16:51:42.574550
35
356.7
XCSE
20171030 16:51:42.646069
100
356.7
XCSE
20171030 16:51:42.646069
100
356.7
XCSE
20171030 16:52:30.698586
100
356.7
XCSE
20171030 16:52:30.698628
100
356.7
XCSE
20171030 16:52:32.270320
400
356.7
XCSE
20171030 16:52:32.270320
100
356.7
XCSE
20171030 16:52:32.270460
100
356.7
XCSE
20171030 16:52:32.303967
100
356.7
XCSE
20171030 16:52:32.329832
100
356.7
XCSE
20171030 16:53:13.213325
15
356.7
XCSE
20171030 16:53:13.213325
80
356.7
XCSE
20171030 16:53:13.213425
20
356.7
XCSE
20171030 16:53:13.213469
61
356.7
XCSE
20171030 16:53:13.213498

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