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

Jyske Bank A/SAnnouncement

20/11/2017 08:20

RNS Number : 9431W
Jyske Bank A/S
20 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
20 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
2,616,700
361.62
946,257,270
13 November 2017
36,000
342.37
12,325,320
14 November 2017
34,000
340.95
11,592,300
15 November 2017
35,000
337.52
11,813,200
16 November 2017
36,000
342.82
12,341,520
17 November 2017
40,000
340.07
13,602,800
Accumulated under the programme
2,797,700
360.27
1,007,932,410
With the transactions stated above, Jyske Bank now owns a total of 2,797,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 3.14%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
97
342.4
XCSE
20171117 9:20:24.470000
97
342.4
XCSE
20171117 9:20:24.502000
34
342.2
XCSE
20171117 9:21:45.926000
55
342.2
XCSE
20171117 9:21:45.926000
129
342.7
XCSE
20171117 9:26:37.970000
149
342.7
XCSE
20171117 9:26:37.970000
5
342.7
XCSE
20171117 9:26:37.970000
112
342.7
XCSE
20171117 9:26:37.970000
81
342.5
XCSE
20171117 9:28:57.202000
11
342.5
XCSE
20171117 9:28:57.259000
14
342.5
XCSE
20171117 9:30:38.869000
81
342.5
XCSE
20171117 9:30:39.845000
19
342.5
XCSE
20171117 9:30:39.872000
42
342.4
XCSE
20171117 9:31:00.483000
49
342.4
XCSE
20171117 9:31:00.483000
24
342.4
XCSE
20171117 9:31:00.505000
77
342.2
XCSE
20171117 9:34:38.776000
20
342.2
XCSE
20171117 9:34:38.776000
66
342
XCSE
20171117 9:35:46.791000
25
342
XCSE
20171117 9:35:46.791000
71
342
XCSE
20171117 9:35:46.791000
65
341.8
XCSE
20171117 9:39:45.525000
10
341.8
XCSE
20171117 9:39:45.525000
65
341.8
XCSE
20171117 9:39:45.525000
10
341.8
XCSE
20171117 9:39:45.525000
55
341.8
XCSE
20171117 9:39:45.525000
37
341.8
XCSE
20171117 9:39:45.549000
129
341.9
XCSE
20171117 9:40:39.972000
8
341.5
XCSE
20171117 9:43:19.559000
35
341.5
XCSE
20171117 9:43:43.021000
11
341.5
XCSE
20171117 9:43:43.021000
2
341.5
XCSE
20171117 9:43:43.021000
41
341.5
XCSE
20171117 9:43:43.021000
99
341.4
XCSE
20171117 9:43:52.761000
90
341.1
XCSE
20171117 9:45:32.323000
5000
341.5
XCSE
20171117 9:46:58.404103
110
342.2
XCSE
20171117 9:52:45.786000
110
342.2
XCSE
20171117 9:52:45.786000
110
342.2
XCSE
20171117 9:52:45.811000
16
342.2
XCSE
20171117 9:52:45.838000
43
342.2
XCSE
20171117 9:52:45.838000
18
342.2
XCSE
20171117 9:55:35.684000
127
342.2
XCSE
20171117 9:55:35.684000
131
342.3
XCSE
20171117 9:58:22.029000
42
342.3
XCSE
20171117 9:58:22.030000
4
342.3
XCSE
20171117 9:58:22.030000
27
342.2
XCSE
20171117 9:58:37.121000
54
342.2
XCSE
20171117 9:58:37.121000
27
342.2
XCSE
20171117 9:58:37.121000
345
343
XCSE
20171117 10:04:21.084000
91
343.1
XCSE
20171117 10:04:46.009000
130
343.3
XCSE
20171117 10:07:08.918000
59
342.8
XCSE
20171117 10:07:40.704000
49
342.8
XCSE
20171117 10:07:40.704000
1
342.8
XCSE
20171117 10:07:40.704000
45
342.5
XCSE
20171117 10:09:34.146000
46
342.5
XCSE
20171117 10:09:34.146000
96
342.4
XCSE
20171117 10:10:29.227000
12
342.4
XCSE
20171117 10:10:29.227000
106
342.3
XCSE
20171117 10:12:07.408000
99
342.3
XCSE
20171117 10:14:12.651000
94
342.2
XCSE
20171117 10:14:36.401000
181
342.8
XCSE
20171117 10:22:34.118000
181
342.8
XCSE
20171117 10:22:34.141000
7
342.8
XCSE
20171117 10:22:34.144000
142
342.8
XCSE
20171117 10:22:34.144000
100
342.8
XCSE
20171117 10:24:04.828000
35
342.9
XCSE
20171117 10:25:08.049000
71
342.9
XCSE
20171117 10:25:08.049000
51
342.5
XCSE
20171117 10:27:09.107000
41
342.5
XCSE
20171117 10:27:09.323000
54
342.3
XCSE
20171117 10:27:28.286000
182
342.7
XCSE
20171117 10:35:24.088000
74
342.7
XCSE
20171117 10:35:24.088000
193
342.7
XCSE
20171117 10:35:24.088000
60
342.6
XCSE
20171117 10:38:47.244000
49
342.6
XCSE
20171117 10:38:47.244000
28
342.6
XCSE
20171117 10:38:47.244000
43
343.3
XCSE
20171117 10:51:36.990000
45
343.3
XCSE
20171117 10:51:36.990000
45
343.3
XCSE
20171117 10:51:36.990000
45
343.3
XCSE
20171117 10:51:36.990000
215
343.3
XCSE
20171117 10:51:36.990000
178
343.3
XCSE
20171117 10:51:36.990000
170
343.3
XCSE
20171117 10:51:36.990000
106
343.3
XCSE
20171117 10:51:36.990000
46
343.3
XCSE
20171117 10:51:36.990000
92
343.2
XCSE
20171117 10:52:37.321000
29
343.2
XCSE
20171117 10:52:37.321000
116
343
XCSE
20171117 10:55:15.549000
139
343
XCSE
20171117 10:55:15.549000
131
343
XCSE
20171117 10:55:15.549000
134
342.8
XCSE
20171117 10:57:28.523000
17
342.8
XCSE
20171117 10:57:28.523000
114
342.9
XCSE
20171117 10:59:20.785000
52
342.9
XCSE
20171117 10:59:20.785000
92
342.4
XCSE
20171117 11:02:16.211000
37
342.3
XCSE
20171117 11:02:21.277000
6
342.3
XCSE
20171117 11:02:31.833000
107
342.5
XCSE
20171117 11:03:22.659000
46
342.5
XCSE
20171117 11:03:22.659000
7
341.4
XCSE
20171117 11:05:11.432000
84
341.4
XCSE
20171117 11:05:20.263000
96
341.1
XCSE
20171117 11:07:47.029000
4
341.1
XCSE
20171117 11:07:47.029000
100
341.2
XCSE
20171117 11:09:32.333000
43
341.2
XCSE
20171117 11:09:32.333000
100
341.2
XCSE
20171117 11:09:32.358000
241
341.2
XCSE
20171117 11:09:32.358000
100
341.2
XCSE
20171117 11:09:32.358000
5
341
XCSE
20171117 11:11:12.230000
87
341
XCSE
20171117 11:11:12.230000
50
340.6
XCSE
20171117 11:13:12.233000
30
340.6
XCSE
20171117 11:13:12.289000
12
340.6
XCSE
20171117 11:13:12.289000
100
340.2
XCSE
20171117 11:17:54.628000
16
340.2
XCSE
20171117 11:17:54.628000
109
340.5
XCSE
20171117 11:21:21.543000
134
340.5
XCSE
20171117 11:21:21.543000
84
340.6
XCSE
20171117 11:25:32.390000
106
340.9
XCSE
20171117 11:39:40.295000
161
340.9
XCSE
20171117 11:39:40.295000
46
340.9
XCSE
20171117 11:39:40.295000
46
341
XCSE
20171117 11:46:10.248000
161
341
XCSE
20171117 11:46:10.248000
49
341.4
XCSE
20171117 11:49:14.119000
91
341.4
XCSE
20171117 11:49:14.119000
91
340.9
XCSE
20171117 11:52:03.357000
18
340.9
XCSE
20171117 11:52:03.357000
100
341.1
XCSE
20171117 11:56:10.284000
88
341.1
XCSE
20171117 11:58:17.735000
1000
339
XCSE
20171117 12:38:07.841887
2000
339.5
XCSE
20171117 13:06:59.309674
2000
339.5
XCSE
20171117 13:29:37.801940
2000
339.5
XCSE
20171117 13:43:50.203112
2000
339.5
XCSE
20171117 14:15:01.096430
2000
338.7
XCSE
20171117 14:31:56.783806
2000
338.8
XCSE
20171117 14:52:25.905601
2000
339
XCSE
20171117 15:05:22.244375
1500
338.2
XCSE
20171117 15:21:13.965897
2000
338.5
XCSE
20171117 15:31:00.969748
145
338.3
XCSE
20171117 15:35:44.941000
7
338.3
XCSE
20171117 15:35:44.941000
175
338.3
XCSE
20171117 15:35:44.941000
70
338.3
XCSE
20171117 15:35:44.941000
10
338.4
XCSE
20171117 15:37:35.541000
11
338.4
XCSE
20171117 15:37:35.541000
203
338.4
XCSE
20171117 15:37:35.541000
11
338.4
XCSE
20171117 15:37:35.541000
61
338.4
XCSE
20171117 15:37:35.541000
99
338.4
XCSE
20171117 15:38:57.296000
31
338.2
XCSE
20171117 15:40:01.583000
60
338.2
XCSE
20171117 15:40:08.257000
91
338.2
XCSE
20171117 15:40:15.097000
53
338.2
XCSE
20171117 15:40:15.097000
95
338
XCSE
20171117 15:41:18.249000
64
337.7
XCSE
20171117 15:45:02.580000
35
337.7
XCSE
20171117 15:45:02.580000
61
337.3
XCSE
20171117 15:45:21.774000
39
337.3
XCSE
20171117 15:45:21.777000
100
337.3
XCSE
20171117 15:46:09.838000
17
337.3
XCSE
20171117 15:46:09.838000
86
338
XCSE
20171117 15:49:46.110000
11
338
XCSE
20171117 15:49:46.110000
97
338
XCSE
20171117 15:49:46.137000
97
338
XCSE
20171117 15:49:46.138000
84
338
XCSE
20171117 15:49:46.138000
109
338.2
XCSE
20171117 15:51:14.036000
48
338.2
XCSE
20171117 15:51:14.036000
9
338.2
XCSE
20171117 15:52:53.712000
2
338.2
XCSE
20171117 15:53:04.032000
85
338.2
XCSE
20171117 15:53:17.282000
33
338.2
XCSE
20171117 15:53:17.287000
36
338.2
XCSE
20171117 15:53:17.287000
21
338.2
XCSE
20171117 15:53:17.287000
6
338.2
XCSE
20171117 15:53:17.291000
55
338.2
XCSE
20171117 15:53:17.291000
19
338.2
XCSE
20171117 15:53:17.291000
105
338.4
XCSE
20171117 15:58:56.419000
302
338.4
XCSE
20171117 15:58:56.419000
128
338.4
XCSE
20171117 15:59:45.022000
2000
338.7
XCSE
20171117 16:01:56.728577
8
339.4
XCSE
20171117 16:06:07.295000
170
339.2
XCSE
20171117 16:07:06.876000
95
339.4
XCSE
20171117 16:08:28.436000
25
339.6
XCSE
20171117 16:10:56.571000
110
339.6
XCSE
20171117 16:10:56.592000
20
339.8
XCSE
20171117 16:13:13.760000
112
339.8
XCSE
20171117 16:13:13.760000
1
339.8
XCSE
20171117 16:15:59.965000
46
339.8
XCSE
20171117 16:16:01.432000
52
339.8
XCSE
20171117 16:16:01.432000
67
339.8
XCSE
20171117 16:16:01.432000
150
339.6
XCSE
20171117 16:19:36.806000
7
339.6
XCSE
20171117 16:19:36.807000
150
339.4
XCSE
20171117 16:26:01.223000
47
339.4
XCSE
20171117 16:26:01.223000
38
339.7
TRQX
20171117 16:30:15.235891
13
339.7
TRQX
20171117 16:30:15.236088
78
339.7
CHIX
20171117 16:30:15.236272
25
339.7
BATE
20171117 16:30:15.236283
62
339.7
CHIX
20171117 16:30:15.236379
12
339.7
BATE
20171117 16:30:15.236393
92
339.7
XCSE
20171117 16:30:15.246911
255
339.7
XCSE
20171117 16:30:15.246950
374
339.7
XCSE
20171117 16:30:15.246953
103
340.3
XCSE
20171116 9:03:16.665000
283
340.3
XCSE
20171116 9:03:16.665000
103
340.3
XCSE
20171116 9:03:16.665000
29
340.3
XCSE
20171116 9:03:16.735000
103
340.3
XCSE
20171116 9:03:16.735000
1
340.3
XCSE
20171116 9:03:16.735000
123
340.3
XCSE
20171116 9:07:23.445000
43
340.3
XCSE
20171116 9:08:45.198000
19
340.3
XCSE
20171116 9:08:45.198000
19
340.3
XCSE
20171116 9:08:45.198000
5
340.3
XCSE
20171116 9:08:45.198000
14
340.3
XCSE
20171116 9:08:45.198000
5
340.3
XCSE
20171116 9:08:45.198000
5
340.3
XCSE
20171116 9:08:45.198000
105
340.3
XCSE
20171116 9:08:45.198000
105
340.3
XCSE
20171116 9:08:45.198000
43
340.3
XCSE
20171116 9:08:45.219000
96
340.2
XCSE
20171116 9:10:21.424000
43
340.2
XCSE
20171116 9:10:21.424000
134
340.1
XCSE
20171116 9:13:00.203000
119
340.1
XCSE
20171116 9:13:00.203000
20
339.7
XCSE
20171116 9:14:04.627000
48
339.7
XCSE
20171116 9:16:05.720000
32
339.7
XCSE
20171116 9:16:05.720000
6
339.7
XCSE
20171116 9:16:05.720000
130
339.8
XCSE
20171116 9:19:23.678000
152
339.8
XCSE
20171116 9:19:23.678000
14
339.8
XCSE
20171116 9:19:23.678000
202
339.8
XCSE
20171116 9:23:26.532000
17
339.8
XCSE
20171116 9:23:26.532000
25
339.8
XCSE
20171116 9:23:26.532000
157
339.6
XCSE
20171116 9:23:35.424000
173
339.2
XCSE
20171116 9:26:52.199000
200
340.3
XCSE
20171116 9:33:28.683000
26
340.3
XCSE
20171116 9:33:28.683000
186
340.3
XCSE
20171116 9:33:28.683000
17
340.3
XCSE
20171116 9:33:28.683000
97
340.3
XCSE
20171116 9:34:46.462000
1000
340.9
XCSE
20171116 9:38:53.002197
104
340.7
XCSE
20171116 9:39:12.488000
146
340.7
XCSE
20171116 9:39:12.488000
228
341.5
XCSE
20171116 9:41:17.312000
10
341.5
XCSE
20171116 9:41:17.312000
88
340.6
XCSE
20171116 9:42:50.877000
94
341.1
XCSE
20171116 9:48:21.045000
58
341.1
XCSE
20171116 9:48:21.045000
66
341.1
XCSE
20171116 9:48:21.049000
26
341.3
XCSE
20171116 9:50:00.373000
152
341.3
XCSE
20171116 9:50:00.373000
162
342.3
XCSE
20171116 9:53:27.133000
92
342
XCSE
20171116 9:54:53.210000
6
342
XCSE
20171116 9:54:53.211000
266
342.3
XCSE
20171116 9:59:12.237000
197
342.4
XCSE
20171116 10:00:20.384000
161
342.4
XCSE
20171116 10:00:20.384000
1000
343.2
XCSE
20171116 10:03:58.825045
70
343.2
XCSE
20171116 10:07:20.948000
50
343.2
XCSE
20171116 10:07:27.998000
92
343.2
XCSE
20171116 10:07:27.998000
101
343.3
XCSE
20171116 10:10:25.234000
149
343.3
XCSE
20171116 10:10:25.234000
30
343.3
XCSE
20171116 10:10:25.234000
64
343.2
XCSE
20171116 10:11:08.504000
42
343.2
XCSE
20171116 10:11:08.504000
103
343
XCSE
20171116 10:12:36.138000
4
343
XCSE
20171116 10:12:36.138000
105
343
XCSE
20171116 10:14:18.169000
7
342.8
XCSE
20171116 10:17:17.902000
98
342.8
XCSE
20171116 10:17:17.902000
101
342.8
XCSE
20171116 10:19:20.734000
101
342.8
XCSE
20171116 10:19:20.740000
93
342.8
XCSE
20171116 10:19:20.740000
8
343
XCSE
20171116 10:22:49.851000
118
343
XCSE
20171116 10:22:49.851000
174
343.2
XCSE
20171116 10:24:13.538000
94
343
XCSE
20171116 10:25:37.190000
10
343
XCSE
20171116 10:25:37.190000
64
343
XCSE
20171116 10:30:31.439000
134
343
XCSE
20171116 10:30:31.439000
33
343
XCSE
20171116 10:30:31.439000
82
343
XCSE
20171116 10:30:31.444000
106
343.2
XCSE
20171116 10:33:39.119000
3
343.2
XCSE
20171116 10:33:39.119000
109
343
XCSE
20171116 10:34:07.535000
7
343
XCSE
20171116 10:34:07.535000
91
343.7
XCSE
20171116 10:36:51.072000
3
343.7
XCSE
20171116 10:36:51.072000
124
344
XCSE
20171116 10:39:00.123000
32
344
XCSE
20171116 10:39:00.123000
157
344.3
XCSE
20171116 10:41:54.173000
3
344.3
XCSE
20171116 10:41:54.173000
97
344.2
XCSE
20171116 10:42:11.379000
15
344.2
XCSE
20171116 10:42:11.379000
1000
344
XCSE
20171116 10:42:23.330618
96
344.1
XCSE
20171116 10:44:16.722000
16
343.9
XCSE
20171116 10:46:13.021000
106
343.8
XCSE
20171116 10:46:35.381000
63
343.9
XCSE
20171116 10:48:38.682000
84
343.9
XCSE
20171116 10:48:38.682000
60
343.9
XCSE
20171116 10:48:38.682000
12
343.9
XCSE
20171116 10:48:38.682000
75
344
XCSE
20171116 10:53:03.988000
63
344
XCSE
20171116 10:53:03.989000
77
344
XCSE
20171116 10:53:03.989000
97
343.8
XCSE
20171116 10:53:15.849000
178
343.8
XCSE
20171116 10:59:28.568000
143
343.8
XCSE
20171116 10:59:28.568000
1
343.8
XCSE
20171116 10:59:28.568000
10
343.8
XCSE
20171116 10:59:28.568000
159
344.1
XCSE
20171116 11:00:44.136000
5
344.1
XCSE
20171116 11:00:44.136000
93
344.6
XCSE
20171116 11:03:28.433000
134
345.4
XCSE
20171116 11:05:21.565000
134
345.4
XCSE
20171116 11:05:21.565000
69
345.4
XCSE
20171116 11:05:21.565000
128
345.4
XCSE
20171116 11:08:43.613000
26
345.4
XCSE
20171116 11:08:43.613000
86
344.8
XCSE
20171116 11:10:33.618000
90
344.5
XCSE
20171116 11:11:20.023000
114
344.8
XCSE
20171116 11:14:48.580000
68
344.8
XCSE
20171116 11:14:48.580000
167
344.8
XCSE
20171116 11:16:35.083000
163
344.8
XCSE
20171116 11:16:35.085000
25
344.1
XCSE
20171116 11:21:55.044000
64
344.1
XCSE
20171116 11:21:55.044000
177
344.4
XCSE
20171116 11:26:33.123000
104
344.4
XCSE
20171116 11:26:33.124000
95
344.1
XCSE
20171116 11:29:16.807000
95
343.9
XCSE
20171116 11:32:00.970000
66
343.9
XCSE
20171116 11:32:00.970000
27
343.9
XCSE
20171116 11:32:00.992000
41
343.9
XCSE
20171116 11:32:00.992000
105
343.7
XCSE
20171116 11:32:59.546000
17
343.7
XCSE
20171116 11:32:59.592000
27
343.7
XCSE
20171116 11:32:59.592000
4
343.7
XCSE
20171116 11:32:59.592000
101
343.7
XCSE
20171116 11:35:18.883000
35
343.7
XCSE
20171116 11:40:52.059000
121
343.7
XCSE
20171116 11:40:52.059000
118
343.7
XCSE
20171116 11:40:52.059000
76
343.7
XCSE
20171116 11:40:52.059000
107
343.8
XCSE
20171116 11:46:00.882000
19
343.8
XCSE
20171116 11:46:00.882000
107
343.8
XCSE
20171116 11:46:00.904000
107
343.8
XCSE
20171116 11:46:00.904000
107
343.8
XCSE
20171116 11:46:00.907000
107
343.8
XCSE
20171116 11:46:00.933000
100
343.8
XCSE
20171116 11:46:00.933000
6
343.8
XCSE
20171116 11:46:00.938000
103
343.7
XCSE
20171116 11:52:58.746000
63
343.7
XCSE
20171116 11:52:58.746000
97
343.4
XCSE
20171116 11:54:52.158000
92
343.6
XCSE
20171116 11:56:29.533000
106
343.5
XCSE
20171116 11:59:08.386000
106
343.5
XCSE
20171116 11:59:08.386000
17
343.5
XCSE
20171116 11:59:08.386000
93
343.5
XCSE
20171116 11:59:08.386000
13
343.5
XCSE
20171116 11:59:09.458000
114
343.5
XCSE
20171116 12:04:08.973000
185
343.8
XCSE
20171116 12:11:12.531000
35
343.7
XCSE
20171116 12:13:59.846000
32
343.7
XCSE
20171116 12:13:59.846000
3
343.7
XCSE
20171116 12:13:59.846000
29
343.7
XCSE
20171116 12:13:59.846000
3
343.7
XCSE
20171116 12:13:59.847000
110
343.7
XCSE
20171116 12:13:59.847000
102
343.7
XCSE
20171116 12:13:59.847000
66
343.7
XCSE
20171116 12:13:59.875000
84
343.6
XCSE
20171116 12:15:52.863000
17
343.6
XCSE
20171116 12:15:52.863000
93
343.5
XCSE
20171116 12:19:23.480000
110
343.5
XCSE
20171116 12:23:33.171000
94
343.5
XCSE
20171116 12:23:33.171000
176
343.5
XCSE
20171116 12:23:33.171000
135
343.5
XCSE
20171116 12:23:33.193000
141
343.4
XCSE
20171116 12:26:27.166000
72
343.4
XCSE
20171116 12:26:27.166000
141
343.4
XCSE
20171116 12:26:27.195000
62
343.4
XCSE
20171116 12:26:27.195000
1
343.4
XCSE
20171116 12:32:04.028000
62
343.4
XCSE
20171116 12:32:04.028000
95
343.4
XCSE
20171116 12:32:04.028000
218
343.5
XCSE
20171116 12:38:44.456000
87
343
XCSE
20171116 12:40:50.526000
42
342.9
XCSE
20171116 12:41:01.294000
7
342.9
XCSE
20171116 12:41:01.294000
239
343.1
XCSE
20171116 12:44:14.754000
108
343.1
XCSE
20171116 12:44:14.754000
2
342.8
XCSE
20171116 12:46:30.335000
88
342.8
XCSE
20171116 12:46:30.335000
6
342.8
XCSE
20171116 12:46:30.335000
7
342.6
XCSE
20171116 12:50:05.134000
83
342.6
XCSE
20171116 12:50:05.134000
33
343.2
XCSE
20171116 12:53:17.873000
39
343.2
XCSE
20171116 12:53:17.873000
19
343.2
XCSE
20171116 12:53:17.873000
98
343.1
XCSE
20171116 12:54:25.765000
8
343.1
XCSE
20171116 12:54:25.765000
98
343.1
XCSE
20171116 12:54:25.765000
12
343.1
XCSE
20171116 12:54:25.765000
91
343.1
XCSE
20171116 12:54:25.767000
7
343.1
XCSE
20171116 12:54:25.767000
71
343.1
XCSE
20171116 12:54:25.793000
16
343.2
XCSE
20171116 13:08:02.358000
266
343.2
XCSE
20171116 13:08:02.358000
25
343.2
XCSE
20171116 13:16:05.272000
174
343.2
XCSE
20171116 13:16:05.272000
51
343.1
XCSE
20171116 13:19:48.541000
47
343.1
XCSE
20171116 13:19:48.541000
47
343.1
XCSE
20171116 13:19:48.541000
47
343.1
XCSE
20171116 13:19:48.541000
47
343.1
XCSE
20171116 13:19:48.541000
47
343.1
XCSE
20171116 13:19:48.541000
47
343.1
XCSE
20171116 13:19:48.562000
4
343.1
XCSE
20171116 13:19:48.562000
30
343.1
XCSE
20171116 13:19:48.562000
118
343
XCSE
20171116 13:25:01.045000
101
342.8
XCSE
20171116 13:26:46.035000
1
342.8
XCSE
20171116 13:26:46.035000
74
342.8
XCSE
20171116 13:31:28.998000
14
342.8
XCSE
20171116 13:31:28.998000
103
343
XCSE
20171116 13:37:24.380000
48
343
XCSE
20171116 13:37:24.380000
55
343
XCSE
20171116 13:37:24.380000
26
343
XCSE
20171116 13:37:24.380000
31
343.1
XCSE
20171116 13:40:22.285000
63
343.1
XCSE
20171116 13:40:22.285000
63
343.1
XCSE
20171116 13:40:22.285000
24
343.1
XCSE
20171116 13:40:22.285000
101
343.1
XCSE
20171116 13:48:53.671000
25
343.1
XCSE
20171116 13:48:53.672000
76
343.1
XCSE
20171116 13:48:53.672000
34
343.1
XCSE
20171116 13:48:53.672000
76
343.1
XCSE
20171116 13:48:53.672000
76
343.1
XCSE
20171116 13:48:53.672000
76
343.1
XCSE
20171116 13:48:53.672000
151
343.1
XCSE
20171116 13:52:46.801000
119
343.1
XCSE
20171116 13:52:46.801000
120
343.3
XCSE
20171116 13:55:20.538778
142
343.3
XCSE
20171116 13:57:19.842000
97
343.3
XCSE
20171116 13:57:19.842136
41
343.3
XCSE
20171116 13:57:19.842176
159
343.3
XCSE
20171116 13:57:19.842179
583
343.3
XCSE
20171116 13:57:19.842196
140
343.3
XCSE
20171116 14:00:47.076000
30
343.3
XCSE
20171116 14:00:47.076000
102
343.2
XCSE
20171116 14:03:48.575000
77
343.2
XCSE
20171116 14:03:48.575000
39
343.2
XCSE
20171116 14:03:48.575000
151
343.2
XCSE
20171116 14:03:48.575000
42
343.2
XCSE
20171116 14:03:48.596000
10
343.2
XCSE
20171116 14:03:48.596000
93
343.1
XCSE
20171116 14:08:28.479000
92
342.9
XCSE
20171116 14:11:52.938000
227
343
XCSE
20171116 14:20:20.252000
75
343
XCSE
20171116 14:20:20.252000
107
343.3
XCSE
20171116 14:33:34.285000
272
343.3
XCSE
20171116 14:33:34.285000
70
343.3
XCSE
20171116 14:33:34.285166
530
343.3
XCSE
20171116 14:33:34.285188
91
343.6
XCSE
20171116 14:34:55.214000
36
343.6
XCSE
20171116 14:34:55.235000
16
343.6
XCSE
20171116 14:34:55.236000
39
343.6
XCSE
20171116 14:35:02.317000
55
343.6
XCSE
20171116 14:35:02.317000
109
343.5
XCSE
20171116 14:35:40.921000
1
343.5
XCSE
20171116 14:35:40.921000
108
343.5
XCSE
20171116 14:35:40.921000
1
343.5
XCSE
20171116 14:35:40.942000
97
343.5
XCSE
20171116 14:39:11.261000
90
343.2
XCSE
20171116 14:42:25.301000
58
342.8
XCSE
20171116 14:47:23.026000
32
342.8
XCSE
20171116 14:47:23.026000
200
342.8
XCSE
20171116 14:47:23.026968
319
342.8
XCSE
20171116 14:47:23.026976
181
342.8
XCSE
20171116 14:47:23.026979
171
342.7
XCSE
20171116 14:51:43.791000
104
342.6
XCSE
20171116 14:56:43.431000
46
342.5
XCSE
20171116 15:01:18.212161
156
342.5
XCSE
20171116 15:01:18.212161
231
342.6
XCSE
20171116 15:04:08.079000
182
342.5
XCSE
20171116 15:04:08.079916
183
342.5
XCSE
20171116 15:04:08.079946
433
342.5
XCSE
20171116 15:04:08.079953
93
342.5
XCSE
20171116 15:06:19.742000
1
342.5
XCSE
20171116 15:06:19.742000
86
342.2
XCSE
20171116 15:09:21.700000
148
342.2
XCSE
20171116 15:11:26.200000
205
342.2
XCSE
20171116 15:11:26.200000
103
342.2
XCSE
20171116 15:11:26.200000
93
342.1
XCSE
20171116 15:15:09.152000
63
341.8
XCSE
20171116 15:17:05.489000
28
341.8
XCSE
20171116 15:17:05.489000
5
342.2
XCSE
20171116 15:25:44.725000
7
342.2
XCSE
20171116 15:25:44.725000
135
342.2
XCSE
20171116 15:25:44.725000
11
342.2
XCSE
20171116 15:25:44.725000
147
342.2
XCSE
20171116 15:25:44.726000
122
342.5
XCSE
20171116 15:30:41.711000
95
342.6
XCSE
20171116 15:32:10.699000
10
342.6
XCSE
20171116 15:32:10.699000
76
342.7
XCSE
20171116 15:34:31.857000
11
342.7
XCSE
20171116 15:34:31.857000
87
342.6
XCSE
20171116 15:37:21.056000
44
342.6
XCSE
20171116 15:42:19.850000
19
342.6
XCSE
20171116 15:42:19.851000
76
342.6
XCSE
20171116 15:42:19.851000
38
342.5
XCSE
20171116 15:44:16.135000
15
342.5
XCSE
20171116 15:44:16.135000
23
342.5
XCSE
20171116 15:44:16.135000
11
342.5
XCSE
20171116 15:44:16.135000
89
342.6
XCSE
20171116 15:46:20.647000
59
342.5
XCSE
20171116 15:48:51.366000
105
342.5
XCSE
20171116 15:48:51.366000
219
342.5
XCSE
20171116 15:48:51.366000
48
342.2
XCSE
20171116 15:51:17.892033
23
342.2
XCSE
20171116 15:51:17.892057
317
342.2
XCSE
20171116 15:51:17.892099
224
342.2
XCSE
20171116 15:51:17.892127
388
342.2
XCSE
20171116 15:51:17.892133
1500
342.2
XCSE
20171116 15:51:29.613386
92
342.3
XCSE
20171116 15:52:41.246000
7
342.8
XCSE
20171116 16:01:35.239000
95
342.8
XCSE
20171116 16:01:35.239000
155
342.8
XCSE
20171116 16:01:35.239000
28
342.8
XCSE
20171116 16:01:35.263000
681
342.7
XCSE
20171116 16:01:35.998884
319
342.7
XCSE
20171116 16:01:35.998921
27
343.3
XCSE
20171116 16:06:39.846000
23
343.3
XCSE
20171116 16:06:39.846000
140
343.3
XCSE
20171116 16:06:39.846000
102
343.3
XCSE
20171116 16:13:15.860000
97
343.3
XCSE
20171116 16:13:15.860000
75
343.1
XCSE
20171116 16:15:37.859000
20
343.1
XCSE
20171116 16:15:44.291000
43
343.1
XCSE
20171116 16:20:15.472000
60
343.1
XCSE
20171116 16:20:15.472000
88
343.6
XCSE
20171116 16:26:03.741000
42
343.6
XCSE
20171116 16:28:24.820830
1000
343.6
XCSE
20171116 16:28:26.792491
719
343.6
XCSE
20171116 16:28:26.792532
74
338
XCSE
20171115 9:03:15.553838
308
338
XCSE
20171115 9:03:15.553868
26
338
TRQX
20171115 9:03:15.568026
74
338
CHIX
20171115 9:03:15.568205
18
338
BATE
20171115 9:03:15.568206
56
337
XCSE
20171115 9:04:18.889645
26
337
TRQX
20171115 9:04:56.028926
74
337
CHIX
20171115 9:04:56.029326
18
337
BATE
20171115 9:04:56.029343
268
337
XCSE
20171115 9:04:56.039787
58
337
XCSE
20171115 9:04:56.039829
182
336
XCSE
20171115 9:06:17.024622
13
336
XCSE
20171115 9:06:17.024650
187
336
XCSE
20171115 9:06:17.024679
18
336
BATE
20171115 9:06:17.035470
74
336
CHIX
20171115 9:06:17.037771
26
336
TRQX
20171115 9:06:17.037885
318
338.4
XCSE
20171115 9:22:43.984626
182
338.4
XCSE
20171115 9:22:43.984663
125
338.4
XCSE
20171115 9:26:43.456975
66
338.4
XCSE
20171115 9:26:43.456975
43
338.4
XCSE
20171115 9:26:43.456975
266
338.4
XCSE
20171115 9:26:43.457026
4
338.5
XCSE
20171115 9:43:09.139950
211
338.5
XCSE
20171115 9:43:09.139984
196
338.5
XCSE
20171115 9:43:09.139989
89
338.5
XCSE
20171115 9:43:09.140016
192
338.8
XCSE
20171115 9:58:13.449509
308
338.8
XCSE
20171115 9:58:13.449544
500
338.5
XCSE
20171115 10:08:46.037348
39
339.2
XCSE
20171115 10:19:01.130842
80
339.2
XCSE
20171115 10:19:01.130842
285
339.2
XCSE
20171115 10:19:01.130928
96
339.2
XCSE
20171115 10:19:01.130966
500
339.2
XCSE
20171115 10:24:01.624614
125
339.2
XCSE
20171115 10:27:33.156696
34
339.2
XCSE
20171115 10:27:33.156745
341
339.2
XCSE
20171115 10:27:33.156776
1000
339.2
XCSE
20171115 10:27:38.959405
125
339.6
XCSE
20171115 10:33:52.543644
148
339.6
XCSE
20171115 10:33:52.543644
98
339.6
XCSE
20171115 10:36:15.918001
129
339.6
XCSE
20171115 10:36:15.918055
1000
339
XCSE
20171115 10:42:09.611921
500
338
XCSE
20171115 10:52:09.358675
138
338
XCSE
20171115 11:07:00.333438
120
338
XCSE
20171115 11:07:00.333476
182
338
XCSE
20171115 11:07:00.333478
60
338
XCSE
20171115 11:07:00.333481
1
337.4
XCSE
20171115 11:20:57.706930
124
337.4
XCSE
20171115 11:20:57.706972
310
337.4
XCSE
20171115 11:20:57.706990
265
337.4
XCSE
20171115 11:20:57.707006
100
337.5
XCSE
20171115 11:27:32.183311
75
337.5
XCSE
20171115 11:27:32.183311
26
337.5
XCSE
20171115 11:27:32.183311
300
337.5
XCSE
20171115 11:27:32.183311
20
337.5
XCSE
20171115 11:27:32.183311
479
337.5
XCSE
20171115 11:27:32.183410
149
337
CHIX
20171115 11:42:08.354345
36
337
BATE
20171115 11:42:08.354358
53
337
TRQX
20171115 11:42:08.354364
60
337
XCSE
20171115 11:42:08.358860
526
337
XCSE
20171115 11:42:08.360492
176
337
XCSE
20171115 11:42:08.360520
281
336.9
XCSE
20171115 12:05:32.675496
519
336.9
XCSE
20171115 12:05:32.675525
60
337.1
XCSE
20171115 12:25:03.210509
400
337.1
XCSE
20171115 12:25:24.778963
240
337.1
XCSE
20171115 12:25:24.806337
38
336.6
XCSE
20171115 12:54:47.179292
152
336.6
XCSE
20171115 12:54:47.179292
810
336.6
XCSE
20171115 12:54:47.179508
8
336.7
XCSE
20171115 12:57:23.444000
74
336.6
XCSE
20171115 12:58:24.056000
5
336.6
XCSE
20171115 12:58:24.056000
21
336.6
XCSE
20171115 12:58:24.056000
26
336.6
XCSE
20171115 12:58:24.056000
19
336.6
XCSE
20171115 12:58:24.056000
145
336.5
XCSE
20171115 13:04:09.636000
69
336.5
XCSE
20171115 13:04:09.636000
94
336.2
XCSE
20171115 13:08:26.138000
34
336
XCSE
20171115 13:08:56.906000
52
336
XCSE
20171115 13:08:56.966000
6
336.2
XCSE
20171115 13:12:51.908000
238
337.3
XCSE
20171115 13:23:28.418000
218
337.3
XCSE
20171115 13:23:28.418000
90
337.1
XCSE
20171115 13:26:22.324000
123
337.4
XCSE
20171115 13:33:14.124580
36
337.6
XCSE
20171115 13:37:07.426000
106
337.6
XCSE
20171115 13:37:07.426000
37
337.6
XCSE
20171115 13:37:07.426000
106
337.6
XCSE
20171115 13:37:07.426000
120
337.6
XCSE
20171115 13:37:07.426000
91
337.6
XCSE
20171115 13:37:07.426000
137
337.5
XCSE
20171115 13:40:01.026000
17
337.5
XCSE
20171115 13:40:01.027000
135
337.4
XCSE
20171115 13:45:13.002000
97
337.3
XCSE
20171115 13:46:28.147000
46
337.3
XCSE
20171115 13:46:28.147000
97
337.3
XCSE
20171115 13:46:28.170000
91
337.1
XCSE
20171115 13:49:40.751000
132
337.1
XCSE
20171115 13:49:40.751000
146
337.3
XCSE
20171115 13:51:18.175000
70
337.7
XCSE
20171115 13:58:31.197000
144
337.7
XCSE
20171115 13:58:31.197000
106
337.7
XCSE
20171115 13:58:31.197000
132
337.7
XCSE
20171115 14:05:12.784000
36
337.7
XCSE
20171115 14:05:19.350000
96
337.6
XCSE
20171115 14:08:50.110000
43
337.6
XCSE
20171115 14:08:50.110000
180
337.6
XCSE
20171115 14:08:50.110000
51
337.6
XCSE
20171115 14:08:50.110000
123
337.7
XCSE
20171115 14:11:28.083000
106
337.7
XCSE
20171115 14:11:28.083000
110
337.7
XCSE
20171115 14:11:28.083000
17
337.7
XCSE
20171115 14:11:28.083000
37
337.6
XCSE
20171115 14:17:01.255000
50
337.6
XCSE
20171115 14:20:03.850000
115
337.6
XCSE
20171115 14:21:39.232000
100
337.6
XCSE
20171115 14:25:13.355000
199
337.6
XCSE
20171115 14:25:13.355000
90
337.5
XCSE
20171115 14:27:39.251000
92
337.5
XCSE
20171115 14:27:39.251000
109
337.4
XCSE
20171115 14:28:24.697000
100
337.4
XCSE
20171115 14:28:24.697000
98
337
XCSE
20171115 14:29:58.431000
57
337.2
XCSE
20171115 14:31:40.541000
37
337.2
XCSE
20171115 14:31:40.541000
3
337.2
XCSE
20171115 14:31:40.541000
96
337
XCSE
20171115 14:33:14.541000
97
336.9
XCSE
20171115 14:36:13.332000
27
336.9
XCSE
20171115 14:36:13.332000
100
336.7
XCSE
20171115 14:37:37.890000
1
336.7
XCSE
20171115 14:37:37.912000
98
336.8
XCSE
20171115 14:39:55.148000
117
336.8
XCSE
20171115 14:39:55.148000
12
336.8
XCSE
20171115 14:39:55.175000
86
336.8
XCSE
20171115 14:39:55.175000
74
336.8
XCSE
20171115 14:39:55.175000
48
336.8
XCSE
20171115 14:39:55.175000
50
336.8
XCSE
20171115 14:39:55.203000
95
336.5
XCSE
20171115 14:40:59.387000
172
336.9
XCSE
20171115 14:55:01.028000
190
336.9
XCSE
20171115 14:55:01.028000
18
336.9
XCSE
20171115 14:55:01.028000
110
336.9
XCSE
20171115 14:55:01.028000
85
336.9
XCSE
20171115 14:55:01.080000
87
336.9
XCSE
20171115 14:55:01.080000
157
337.1
XCSE
20171115 14:59:37.639000
12
337.1
XCSE
20171115 14:59:37.639000
262
337.1
XCSE
20171115 14:59:37.639000
174
337.1
XCSE
20171115 14:59:37.639000
154
336.7
XCSE
20171115 15:02:42.599000
21
336.9
XCSE
20171115 15:09:09.086000
43
336.9
XCSE
20171115 15:09:09.086000
34
336.9
XCSE
20171115 15:09:09.086000
43
336.9
XCSE
20171115 15:09:09.086000
199
336.9
XCSE
20171115 15:09:09.086000
6
336.9
XCSE
20171115 15:09:09.086000
94
337.1
XCSE
20171115 15:12:42.524758
136
337.1
XCSE
20171115 15:12:42.524758
100
337.1
XCSE
20171115 15:12:42.524758
250
337.1
XCSE
20171115 15:12:42.524758
194
337.1
XCSE
20171115 15:12:42.524840
159
337.1
XCSE
20171115 15:12:42.524848
67
337.1
XCSE
20171115 15:12:42.524871
109
336.9
XCSE
20171115 15:12:42.571000
47
336.9
XCSE
20171115 15:12:42.571000
5
336.9
XCSE
20171115 15:12:42.571000
47
336.9
XCSE
20171115 15:12:42.772000
107
336.9
XCSE
20171115 15:15:54.754000
72
336.9
XCSE
20171115 15:15:54.754000
134
336.9
XCSE
20171115 15:15:54.754000
169
336.9
XCSE
20171115 15:15:54.755000
21
336.9
XCSE
20171115 15:15:54.755000
69
336.9
XCSE
20171115 15:15:54.755000
38
336.9
XCSE
20171115 15:15:54.758000
97
336.7
XCSE
20171115 15:17:38.462000
177
336.7
XCSE
20171115 15:17:38.462533
623
336.7
XCSE
20171115 15:17:38.462573
104
337.1
XCSE
20171115 15:20:01.029000
90
337.1
XCSE
20171115 15:20:01.030000
96
337.3
XCSE
20171115 15:21:45.983000
6
337.4
XCSE
20171115 15:23:45.241000
73
337.4
XCSE
20171115 15:23:45.241000
18
337.4
XCSE
20171115 15:23:45.241000
111
337.4
XCSE
20171115 15:23:48.097655
78
337.4
XCSE
20171115 15:23:48.121909
700
337.4
XCSE
20171115 15:23:53.410164
57
337.4
XCSE
20171115 15:25:07.240967
54
337.4
XCSE
20171115 15:25:07.240995
95
337.3
XCSE
20171115 15:26:20.086000
2
337.3
XCSE
20171115 15:26:20.469000
80
337.2
XCSE
20171115 15:28:33.903000
14
337.2
XCSE
20171115 15:28:33.903000
101
337
XCSE
20171115 15:29:39.011000
1000
337
XCSE
20171115 15:29:39.011991
121
337.1
XCSE
20171115 15:33:11.737000
96
337.1
XCSE
20171115 15:33:40.390000
7
337.1
XCSE
20171115 15:33:40.390000
17
337.1
XCSE
20171115 15:35:32.982000
128
337.1
XCSE
20171115 15:35:32.982000
262
337.1
XCSE
20171115 15:35:32.982000
128
337.1
XCSE
20171115 15:35:32.982000
85
337.1
XCSE
20171115 15:35:32.986000
21
337
XCSE
20171115 15:43:00.183000
120
337
XCSE
20171115 15:43:36.671000
46
337
XCSE
20171115 15:43:36.671000
3
337
XCSE
20171115 15:43:36.671000
46
337
XCSE
20171115 15:43:36.671000
98
337
XCSE
20171115 15:48:27.031000
4
337
XCSE
20171115 15:48:27.031000
184
337.1
XCSE
20171115 15:48:50.932000
24
337.1
XCSE
20171115 15:49:00.170000
3
337.1
XCSE
20171115 15:49:00.170000
15
337.1
XCSE
20171115 15:49:00.178000
9
337.1
XCSE
20171115 15:49:00.181000
93
336.9
XCSE
20171115 15:51:10.648000
50
336.9
XCSE
20171115 15:51:10.648677
120
336.9
XCSE
20171115 15:51:10.648697
630
336.9
XCSE
20171115 15:51:10.648730
92
337
XCSE
20171115 15:53:30.594000
92
337.2
XCSE
20171115 15:56:42.160000
92
337.3
XCSE
20171115 15:58:04.182000
96
337.4
XCSE
20171115 16:01:31.307000
65
337.4
XCSE
20171115 16:01:31.311000
139
337.1
XCSE
20171115 16:02:24.935160
39
337.1
XCSE
20171115 16:02:32.169379
151
337.1
XCSE
20171115 16:02:32.169418
671
337.1
XCSE
20171115 16:02:32.169453
8
337.1
XCSE
20171115 16:03:54.537000
174
337
XCSE
20171115 16:03:58.825000
34
337
XCSE
20171115 16:03:58.825000
186
337.5
XCSE
20171115 16:07:13.084000
65
337.5
XCSE
20171115 16:07:13.084000
87
337.3
XCSE
20171115 16:08:16.921000
104
337.3
XCSE
20171115 16:08:27.515000
13
337.2
XCSE
20171115 16:09:42.695000
91
337.2
XCSE
20171115 16:09:42.695000
100
337.5
XCSE
20171115 16:11:02.916000
100
337.5
XCSE
20171115 16:11:02.917000
3
337.5
XCSE
20171115 16:11:02.917000
123
337.2
XCSE
20171115 16:13:55.328000
30
337.2
XCSE
20171115 16:13:55.328000
29
337.1
XCSE
20171115 16:16:57.563000
80
337.1
XCSE
20171115 16:21:37.013000
85
337.1
XCSE
20171115 16:21:37.013000
527
337.4
XCSE
20171115 16:24:03.273000
45
337.7
XCSE
20171115 16:28:20.179323
476
337.7
XCSE
20171115 16:28:34.204596
155
337.7
XCSE
20171115 16:28:34.204596
200
337.7
XCSE
20171115 16:28:34.218233
7
337.7
XCSE
20171115 16:28:34.235612
75
337.7
XCSE
20171115 16:28:34.290190
193
337.7
XCSE
20171115 16:28:34.290190
100
337.7
XCSE
20171115 16:28:34.290226
200
337.7
XCSE
20171115 16:28:34.376091
7
337.7
XCSE
20171115 16:28:34.395639
193
337.7
XCSE
20171115 16:28:37.565884
507
337.7
XCSE
20171115 16:28:37.565884
42
337.7
XCSE
20171115 16:28:37.596558
35
337.7
XCSE
20171115 16:28:37.947787
217
343.2
XCSE
20171114 9:01:48.160000
146
343.2
XCSE
20171114 9:01:48.160000
15
343.2
XCSE
20171114 9:02:55.759000
48
343.2
XCSE
20171114 9:04:57.298000
9
343.7
XCSE
20171114 9:05:47.184000
85
343.7
XCSE
20171114 9:05:47.184000
90
343.7
XCSE
20171114 9:05:47.186000
4
343.7
XCSE
20171114 9:05:47.186000
94
343.7
XCSE
20171114 9:06:07.105000
54
343.7
XCSE
20171114 9:06:13.084000
118
344.4
XCSE
20171114 9:09:12.153000
118
344.4
XCSE
20171114 9:09:12.154000
77
344.4
XCSE
20171114 9:09:12.154000
156
344.5
XCSE
20171114 9:11:43.852000
145
345.4
XCSE
20171114 9:14:31.741000
82
345.4
XCSE
20171114 9:14:31.741000
102
345.1
XCSE
20171114 9:16:48.880000
2
345.1
XCSE
20171114 9:16:48.880000
89
344.7
XCSE
20171114 9:18:30.732000
91
345.4
XCSE
20171114 9:21:53.334000
91
345.4
XCSE
20171114 9:21:53.334000
3
345.4
XCSE
20171114 9:21:53.358000
103
345.3
XCSE
20171114 9:24:26.716000
103
345.3
XCSE
20171114 9:26:56.713000
64
345.3
XCSE
20171114 9:27:37.710000
26
345.3
XCSE
20171114 9:27:37.710000
86
345.4
XCSE
20171114 9:30:21.432000
98
345
XCSE
20171114 9:31:18.370000
91
344.4
XCSE
20171114 9:33:08.294000
89
344.1
XCSE
20171114 9:34:44.432000
107
344.4
XCSE
20171114 9:40:14.910000
163
344.4
XCSE
20171114 9:40:14.910000
95
344
XCSE
20171114 9:41:53.450000
2
344
XCSE
20171114 9:41:53.450000
92
343.8
XCSE
20171114 9:45:13.143000
17
343.8
XCSE
20171114 9:45:13.168000
12
343.8
XCSE
20171114 9:45:13.168000
121
343.8
XCSE
20171114 9:46:44.743000
98
343.7
XCSE
20171114 9:51:06.739000
179
343.5
XCSE
20171114 9:56:09.708000
99
343.5
XCSE
20171114 9:56:09.708000
1
343.1
XCSE
20171114 9:56:53.681000
100
343.1
XCSE
20171114 9:56:53.681000
21
343.3
XCSE
20171114 9:58:43.733000
115
343.3
XCSE
20171114 9:58:43.733000
168
343
XCSE
20171114 10:06:33.974000
99
343
XCSE
20171114 10:06:33.974000
96
343
XCSE
20171114 10:07:29.041000
57
343
XCSE
20171114 10:07:29.041000
3
343
XCSE
20171114 10:10:09.166000
91
343
XCSE
20171114 10:10:09.170000
79
343
XCSE
20171114 10:10:09.195000
90
343
XCSE
20171114 10:12:38.242000
3
343
XCSE
20171114 10:12:38.242215
997
343
XCSE
20171114 10:12:38.242253
105
343.7
XCSE
20171114 10:14:02.091000
23
343.7
XCSE
20171114 10:14:02.091000
158
344.2
XCSE
20171114 10:20:59.823000
125
344.2
XCSE
20171114 10:20:59.823000
24
344.2
XCSE
20171114 10:20:59.823000
89
343.9
XCSE
20171114 10:21:57.954000
75
344
XCSE
20171114 10:28:58.134000
83
344
XCSE
20171114 10:28:58.134000
89
344
XCSE
20171114 10:28:58.134000
83
344
XCSE
20171114 10:28:58.134000
89
344
XCSE
20171114 10:28:58.134000
172
344
XCSE
20171114 10:28:58.134000
9
344
XCSE
20171114 10:28:58.134000
71
344.2
XCSE
20171114 10:32:44.775000
23
344.2
XCSE
20171114 10:32:44.775000
55
344.4
XCSE
20171114 10:33:16.454000
37
344.4
XCSE
20171114 10:33:16.454000
71
343.9
XCSE
20171114 10:35:27.651000
110
343.9
XCSE
20171114 10:35:27.651000
110
343.9
XCSE
20171114 10:35:27.651000
59
343.9
XCSE
20171114 10:35:29.678000
92
343.5
XCSE
20171114 10:37:13.648000
1
343.5
XCSE
20171114 10:37:13.648000
109
342.9
XCSE
20171114 10:39:06.912000
97
342.9
XCSE
20171114 10:41:49.279000
87
342.9
XCSE
20171114 10:44:11.114000
70
343.1
XCSE
20171114 10:48:14.386000
60
343.1
XCSE
20171114 10:48:14.386000
96
342.9
XCSE
20171114 10:48:54.286000
1
342.9
XCSE
20171114 10:48:54.286000
101
343
XCSE
20171114 10:55:01.970000
81
343
XCSE
20171114 10:55:01.971000
100
343
XCSE
20171114 10:55:01.971000
45
343
XCSE
20171114 10:55:01.971000
31
343
XCSE
20171114 10:55:01.971000
101
343
XCSE
20171114 10:55:01.971000
103
342.9
XCSE
20171114 10:58:00.688000
116
343.6
XCSE
20171114 11:02:24.301000
26
343.6
XCSE
20171114 11:02:24.301000
34
343.6
XCSE
20171114 11:02:24.301000
82
343.6
XCSE
20171114 11:02:24.316000
4
343.6
XCSE
20171114 11:02:24.322000
23
343.2
XCSE
20171114 11:06:01.369000
24
343.2
XCSE
20171114 11:06:01.369000
75
343.2
XCSE
20171114 11:06:01.369000
24
343.2
XCSE
20171114 11:06:01.369000
122
343.2
XCSE
20171114 11:06:01.369000
122
343.2
XCSE
20171114 11:06:01.400000
95
343.1
XCSE
20171114 11:07:59.722000
13
343.1
XCSE
20171114 11:08:01.300000
77
342.9
XCSE
20171114 11:09:16.249000
7
342.9
XCSE
20171114 11:09:16.249000
54
343.3
XCSE
20171114 11:13:14.771000
51
343.3
XCSE
20171114 11:13:14.771000
39
343.3
XCSE
20171114 11:13:14.771000
117
343.2
XCSE
20171114 11:17:20.109000
107
343.1
XCSE
20171114 11:19:46.797000
40
343.1
XCSE
20171114 11:19:46.797000
147
343.1
XCSE
20171114 11:19:46.797000
4
343.1
XCSE
20171114 11:19:46.801000
109
343.1
XCSE
20171114 11:19:46.804000
31
342.8
XCSE
20171114 11:23:04.933000
29
342.8
XCSE
20171114 11:23:04.933000
31
342.8
XCSE
20171114 11:23:04.958000
91
342.7
XCSE
20171114 11:24:55.338000
10
342.6
XCSE
20171114 11:25:45.477102
802
342.6
XCSE
20171114 11:25:57.605490
140
342.6
XCSE
20171114 11:25:57.626526
98
342.7
XCSE
20171114 11:27:55.734000
48
342.6
XCSE
20171114 11:29:22.681982
96
342.4
XCSE
20171114 11:31:46.344000
94
342.4
XCSE
20171114 11:38:51.835000
66
342.4
XCSE
20171114 11:41:00.891000
24
342.4
XCSE
20171114 11:41:00.891000
24
342.4
XCSE
20171114 11:41:00.891000
24
342.4
XCSE
20171114 11:41:00.891000
24
342.4
XCSE
20171114 11:41:00.891000
59
342.4
XCSE
20171114 11:41:00.891000
10
342.4
XCSE
20171114 11:41:00.893000
86
342.2
XCSE
20171114 11:41:30.311000
500
342
XCSE
20171114 11:49:20.870827
791
342
XCSE
20171114 11:49:20.870827
1125
342
XCSE
20171114 11:49:20.944377
500
342
XCSE
20171114 11:49:20.944377
84
342
XCSE
20171114 11:49:20.966082
539
341
XCSE
20171114 11:54:42.926518
295
341
XCSE
20171114 11:54:42.926548
166
341
XCSE
20171114 11:54:42.926562
1400
340.2
XCSE
20171114 13:22:30.898970
2000
339.8
XCSE
20171114 13:23:07.522757
2000
339.6
XCSE
20171114 13:24:44.276638
2000
339.7
XCSE
20171114 14:52:38.190768
46
339.1
XCSE
20171114 14:58:30.143747
136
339.1
XCSE
20171114 14:58:30.143747
95
339.1
XCSE
20171114 14:58:30.170484
136
339.1
XCSE
20171114 14:58:30.171715
6
339.1
XCSE
20171114 14:59:01.059624
192
339.1
XCSE
20171114 14:59:01.059661
389
339.1
XCSE
20171114 14:59:01.059691
65
339.1
XCSE
20171114 14:59:59.786445
846
339
XCSE
20171114 15:07:19.262883
69
339
XCSE
20171114 15:07:19.262927
85
339
XCSE
20171114 15:07:19.288680
2000
338.9
XCSE
20171114 15:10:20.084785
138
338.6
XCSE
20171114 15:32:52.298612
158
338.6
XCSE
20171114 15:32:52.298785
114
338.6
XCSE
20171114 15:32:52.347479
3
338.6
XCSE
20171114 15:32:53.331109
120
338.6
XCSE
20171114 15:32:56.780513
59
338.6
XCSE
20171114 15:32:56.780550
408
338.6
XCSE
20171114 15:32:56.780553
2500
339
XCSE
20171114 15:35:14.387394
1000
338.4
XCSE
20171114 16:03:34.098194
955
338.5
XCSE
20171114 16:04:51.154570
45
338.5
XCSE
20171114 16:04:51.154603
1500
338.4
XCSE
20171114 16:27:33.297001
73
346.6
XCSE
20171113 9:01:20.257000
198
346.6
XCSE
20171113 9:01:20.257000
8
346.9
XCSE
20171113 9:01:20.288000
198
346.6
XCSE
20171113 9:02:25.702000
133
346.5
XCSE
20171113 9:03:10.071000
38
345.2
XCSE
20171113 9:04:21.276000
73
345.2
XCSE
20171113 9:04:21.276000
99
345
XCSE
20171113 9:05:11.912000
12
345
XCSE
20171113 9:05:11.912000
92
344.9
XCSE
20171113 9:07:39.620000
92
344.9
XCSE
20171113 9:07:39.620000
92
344.9
XCSE
20171113 9:07:39.620000
59
344.9
XCSE
20171113 9:07:39.620000
101
344.4
XCSE
20171113 9:10:00.158000
101
344.4
XCSE
20171113 9:10:00.180000
49
344.4
XCSE
20171113 9:10:00.180000
106
344.1
XCSE
20171113 9:12:13.652000
3
344.1
XCSE
20171113 9:12:13.652000
49
343.6
XCSE
20171113 9:13:06.641000
92
343.6
XCSE
20171113 9:13:06.641000
158
343.9
XCSE
20171113 9:15:55.870000
88
343.9
XCSE
20171113 9:15:55.870000
134
343.5
XCSE
20171113 9:20:12.416000
97
343.1
XCSE
20171113 9:20:35.032000
64
343.1
XCSE
20171113 9:20:35.032000
97
342.6
XCSE
20171113 9:23:32.396000
128
342.5
XCSE
20171113 9:24:42.872000
101
342.4
XCSE
20171113 9:25:46.938000
13
342.4
XCSE
20171113 9:25:46.938000
187
342.4
XCSE
20171113 9:31:29.026000
104
342.4
XCSE
20171113 9:31:29.026000
92
341.9
XCSE
20171113 9:31:45.635000
3
341.9
XCSE
20171113 9:31:45.635000
97
342.2
XCSE
20171113 9:34:19.577000
95
342
XCSE
20171113 9:35:20.462000
18
342
XCSE
20171113 9:35:20.463000
148
341.6
XCSE
20171113 9:40:35.327000
407
342
XCSE
20171113 9:44:51.164000
113
342
XCSE
20171113 9:44:51.164099
200
342
XCSE
20171113 9:44:51.164108
282
342
XCSE
20171113 9:44:51.164133
405
342
XCSE
20171113 9:44:51.164138
91
341.8
XCSE
20171113 9:46:02.098000
175
343
XCSE
20171113 9:54:13.854000
168
343
XCSE
20171113 9:54:13.854000
166
343
XCSE
20171113 9:54:13.854000
2
343
XCSE
20171113 9:54:13.854000
63
342.9
XCSE
20171113 9:59:33.146000
99
342.9
XCSE
20171113 9:59:33.146000
65
342.9
XCSE
20171113 9:59:33.146000
103
343.6
XCSE
20171113 10:04:46.981000
104
343.6
XCSE
20171113 10:04:46.981000
110
343.6
XCSE
20171113 10:04:46.982000
103
343.6
XCSE
20171113 10:04:46.983000
81
343.6
XCSE
20171113 10:04:46.983000
121
343.7
XCSE
20171113 10:09:57.561000
121
343.7
XCSE
20171113 10:09:57.561000
100
343.7
XCSE
20171113 10:09:57.561000
29
343.7
XCSE
20171113 10:09:57.586000
15
343.7
XCSE
20171113 10:09:57.586000
31
343.9
XCSE
20171113 10:11:04.164000
60
343.9
XCSE
20171113 10:11:04.164000
93
344.2
XCSE
20171113 10:13:32.158000
272
344.2
XCSE
20171113 10:13:32.158000
1000
343.9
XCSE
20171113 10:13:49.168423
58
343.8
XCSE
20171113 10:16:42.743000
37
343.8
XCSE
20171113 10:16:42.743000
108
343.7
XCSE
20171113 10:19:37.715000
22
343.7
XCSE
20171113 10:19:37.715000
103
343.7
XCSE
20171113 10:19:37.715000
5
343.7
XCSE
20171113 10:19:37.736000
94
343.4
XCSE
20171113 10:20:19.379000
4
343.4
XCSE
20171113 10:21:51.312000
47
343.4
XCSE
20171113 10:21:51.312000
261
343.4
XCSE
20171113 10:21:51.312000
45
343.4
XCSE
20171113 10:21:51.312000
96
343.4
XCSE
20171113 10:21:51.312000
15
343.4
XCSE
20171113 10:21:51.314000
109
343.5
XCSE
20171113 10:25:02.311000
10
343.5
XCSE
20171113 10:25:02.311000
44
343.2
XCSE
20171113 10:26:58.051000
4
343.2
XCSE
20171113 10:26:58.051000
54
343.2
XCSE
20171113 10:26:58.051000
87
343.3
XCSE
20171113 10:28:47.696000
20
343.3
XCSE
20171113 10:28:47.696000
46
343.3
XCSE
20171113 10:28:47.700000
189
343.1
XCSE
20171113 10:30:36.502000
200
343.1
XCSE
20171113 10:30:36.502000
31
343.1
XCSE
20171113 10:30:36.502000
87
342.7
XCSE
20171113 10:31:48.851000
97
343.3
XCSE
20171113 10:39:01.110000
225
343.3
XCSE
20171113 10:39:01.110000
64
343.7
XCSE
20171113 10:49:24.196000
45
343.7
XCSE
20171113 10:49:24.196000
109
343.7
XCSE
20171113 10:49:44.243000
34
343.7
XCSE
20171113 10:49:44.243000
75
343.7
XCSE
20171113 10:49:44.243000
109
343.7
XCSE
20171113 10:49:44.243000
32
343.7
XCSE
20171113 10:49:44.243000
4
343.7
XCSE
20171113 10:49:44.268000
98
343.7
XCSE
20171113 10:49:44.268000
122
343.7
XCSE
20171113 10:51:44.560000
13
343.7
XCSE
20171113 10:51:44.560000
8
343.7
XCSE
20171113 10:51:44.560000
91
343.7
XCSE
20171113 10:51:44.560000
91
343.7
XCSE
20171113 10:51:44.560000
91
343.7
XCSE
20171113 10:51:44.562000
37
343.7
XCSE
20171113 10:51:44.564000
7
343.7
XCSE
20171113 10:51:44.564000
65
343.7
XCSE
20171113 10:51:44.564000
102
344.1
XCSE
20171113 10:57:28.126000
55
344.1
XCSE
20171113 10:57:28.126000
102
344.1
XCSE
20171113 10:57:28.126000
114
344
XCSE
20171113 11:01:27.914000
98
343.9
XCSE
20171113 11:02:40.885000
4
343.9
XCSE
20171113 11:02:40.885000
101
344
XCSE
20171113 11:05:31.948000
74
344
XCSE
20171113 11:06:16.343000
122
343.7
XCSE
20171113 11:10:16.883000
248
343.7
XCSE
20171113 11:10:16.883000
100
343.7
XCSE
20171113 11:10:16.883000
25
343.7
XCSE
20171113 11:10:16.883000
97
343.7
XCSE
20171113 11:10:16.908000
23
343.7
XCSE
20171113 11:11:50.758000
70
343.7
XCSE
20171113 11:11:53.714000
90
344
XCSE
20171113 11:16:12.846000
77
344
XCSE
20171113 11:16:12.846000
95
343.8
XCSE
20171113 11:23:19.215000
42
343.8
XCSE
20171113 11:23:19.215000
68
344.1
XCSE
20171113 11:26:19.344000
81
344.6
XCSE
20171113 11:33:15.040000
225
344.6
XCSE
20171113 11:33:15.040000
25
344.6
XCSE
20171113 11:33:15.040000
39
344.6
XCSE
20171113 11:33:15.040000
64
344.6
XCSE
20171113 11:33:15.040000
47
344.6
XCSE
20171113 11:33:15.040000
96
344.6
XCSE
20171113 11:38:17.894000
104
344.5
XCSE
20171113 11:39:58.154000
100
344.5
XCSE
20171113 11:39:58.343000
95
344.4
XCSE
20171113 11:40:26.749000
351
344.4
XCSE
20171113 11:40:26.749000
86
344.4
XCSE
20171113 11:40:26.749000
18
344.5
XCSE
20171113 11:43:37.834000
76
344.5
XCSE
20171113 11:43:37.834000
94
344.4
XCSE
20171113 11:44:04.021000
30
344.5
XCSE
20171113 11:54:40.856000
108
344.5
XCSE
20171113 11:54:40.856000
106
344.4
XCSE
20171113 11:54:53.790000
16
344.4
XCSE
20171113 11:54:53.790000
55
344
XCSE
20171113 11:57:46.663000
37
344
XCSE
20171113 11:57:46.663000
24
344
XCSE
20171113 12:04:18.193000
116
344.4
XCSE
20171113 12:10:05.523000
88
344.4
XCSE
20171113 12:10:05.523000
252
344.4
XCSE
20171113 12:10:05.523000
88
344.4
XCSE
20171113 12:10:05.523000
88
344.4
XCSE
20171113 12:10:05.523000
88
344.4
XCSE
20171113 12:10:05.523000
43
344.4
XCSE
20171113 12:10:05.523000
67
344.2
XCSE
20171113 12:12:39.128000
23
344.2
XCSE
20171113 12:12:39.128000
32
344
XCSE
20171113 12:15:50.775000
53
344
XCSE
20171113 12:15:50.775000
19
343.9
XCSE
20171113 12:17:11.194000
1
343.9
XCSE
20171113 12:17:11.194000
30
343.9
XCSE
20171113 12:17:47.440000
39
343.9
XCSE
20171113 12:17:47.441000
92
343.8
XCSE
20171113 12:19:55.851000
94
343.6
XCSE
20171113 12:25:23.426000
125
343.7
XCSE
20171113 12:25:50.756000
2
343.7
XCSE
20171113 12:25:50.756000
130
343.3
XCSE
20171113 12:28:00.729000
54
343.1
XCSE
20171113 12:32:52.850000
40
343.1
XCSE
20171113 12:32:52.851000
94
343.1
XCSE
20171113 12:32:55.130000
94
343.1
XCSE
20171113 12:32:57.151000
132
343.1
XCSE
20171113 12:32:57.151000
176
343.1
XCSE
20171113 12:36:56.957000
24
343.1
XCSE
20171113 12:36:56.957000
13
343.1
XCSE
20171113 12:36:56.957000
94
343.8
XCSE
20171113 12:43:24.303000
94
343.8
XCSE
20171113 12:43:24.303000
51
343.8
XCSE
20171113 12:43:24.303000
40
343.8
XCSE
20171113 12:48:02.306000
51
343.8
XCSE
20171113 12:50:24.299000
6
343.8
XCSE
20171113 12:50:24.299000
92
343.9
XCSE
20171113 12:51:03.187000
28
343.9
XCSE
20171113 12:51:03.187000
11
343.4
XCSE
20171113 12:54:41.153000
85
343.4
XCSE
20171113 12:54:41.153000
3
343.4
XCSE
20171113 12:54:41.153000
31
343
XCSE
20171113 12:56:23.506000
39
343
XCSE
20171113 12:56:23.506000
39
343
XCSE
20171113 12:56:23.506000
31
343
XCSE
20171113 12:56:23.506000
70
343
XCSE
20171113 12:56:23.507000
258
343.5
XCSE
20171113 13:05:55.337000
86
343
XCSE
20171113 13:10:23.821000
129
343.1
XCSE
20171113 13:18:46.405000
80
343.1
XCSE
20171113 13:18:46.405000
64
343.1
XCSE
20171113 13:18:46.416000
89
343
XCSE
20171113 13:23:25.850000
161
343.1
XCSE
20171113 13:25:24.316000
17
342.9
XCSE
20171113 13:27:43.881000
72
342.9
XCSE
20171113 13:27:43.881000
90
342.8
XCSE
20171113 13:32:01.274000
94
342.7
XCSE
20171113 13:34:53.528000
97
342.5
XCSE
20171113 13:36:38.761000
18
342.5
XCSE
20171113 13:36:38.764000
71
342.4
XCSE
20171113 13:41:28.644000
5
342.4
XCSE
20171113 13:41:28.644000
52
342.4
XCSE
20171113 13:45:11.628000
125
342.4
XCSE
20171113 13:45:11.628000
105
342.4
XCSE
20171113 13:45:11.628000
92
342.3
XCSE
20171113 13:46:26.851000
81
342.2
XCSE
20171113 13:48:37.151000
5
342.2
XCSE
20171113 13:48:37.176000
20
342.2
XCSE
20171113 13:48:37.176000
5
342.2
XCSE
20171113 13:48:37.176000
75
342.2
XCSE
20171113 13:48:37.177000
31
342.2
XCSE
20171113 13:48:37.203000
66
342.2
XCSE
20171113 13:51:43.150000
126
342.2
XCSE
20171113 13:51:43.150000
93
342
XCSE
20171113 13:56:06.701000
105
342.2
XCSE
20171113 13:59:11.149000
25
342.2
XCSE
20171113 13:59:11.149000
105
342.2
XCSE
20171113 13:59:11.171000
10
341.9
XCSE
20171113 14:07:24.371000
80
341.9
XCSE
20171113 14:07:24.371000
55
341.9
XCSE
20171113 14:16:38.636000
362
341.9
XCSE
20171113 14:16:38.638000
105
341.7
XCSE
20171113 14:18:53.855000
86
341.7
XCSE
20171113 14:21:05.576000
96
341.6
XCSE
20171113 14:26:35.864000
38
341.3
XCSE
20171113 14:27:45.862000
70
341.3
XCSE
20171113 14:27:45.862000
65
341.3
XCSE
20171113 14:27:45.863000
2000
340.9
XCSE
20171113 14:31:41.318123
1081
340.8
XCSE
20171113 14:34:12.888497
1000
340
XCSE
20171113 14:41:42.278001
2500
340
XCSE
20171113 15:28:19.902295
1500
340
XCSE
20171113 15:29:52.435116
2000
340.4
XCSE
20171113 15:37:09.634306
1500
341
XCSE
20171113 15:55:22.162495
1000
341.6
XCSE
20171113 16:05:48.115563
500
342.5
XCSE
20171113 16:11:02.424976
1500
342.7
XCSE
20171113 16:27:59.626406
500
342.3
XCSE
20171113 16:32:21.264799

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