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

Jyske Bank A/SAnnouncement

18/12/2017 08:50

RNS Number : 6149Z
Jyske Bank A/S
18 December 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
18 December 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
3,288,700
356.49
1,172,383,590
11 December 2017
20,000
348.09
6,961,800
12 December 2017
15,000
348.27
5,224,050
13 December 2017
12,000
348.98
4,187,760
14 December 2017
8,000
351.45
2,811,600
15 December 2017
11,000
350.48
3,855,280
Accumulated under the programme
3,354,700
356.34
1,195,424,080
With the transactions stated above, Jyske Bank now owns a total of 3,354,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 3.76%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
7
350,9
XCSE
20171215 9:04:30.265000
105
350,2
XCSE
20171215 9:05:07.382000
128
350,2
XCSE
20171215 9:14:26.053000
73
350,6
XCSE
20171215 9:22:12.229000
27
350,6
XCSE
20171215 9:22:12.229000
3
352,5
XCSE
20171215 9:29:58.875000
111
352,7
XCSE
20171215 9:30:06.438000
80
352,8
XCSE
20171215 9:35:29.892000
82
351,1
XCSE
20171215 9:40:34.731000
83
350,1
XCSE
20171215 9:46:35.290000
58
350,6
XCSE
20171215 9:54:10.186000
91
350,6
XCSE
20171215 9:54:10.186000
104
349,7
XCSE
20171215 10:00:28.252000
54
349,5
XCSE
20171215 10:03:24.124000
22
349,5
XCSE
20171215 10:03:24.124000
121
350,6
XCSE
20171215 10:11:04.642000
21
350,8
XCSE
20171215 10:14:48.980000
91
350,8
XCSE
20171215 10:14:48.980000
87
351,2
XCSE
20171215 10:25:58.181000
5
351,2
XCSE
20171215 10:25:58.181000
87
351,2
XCSE
20171215 10:25:58.181000
114
350,8
XCSE
20171215 10:29:44.134000
17
349,8
XCSE
20171215 10:34:54.562000
74
349,8
XCSE
20171215 10:34:54.562000
5
349,6
XCSE
20171215 10:48:00.089000
118
349,6
XCSE
20171215 10:48:00.089000
79
349,5
XCSE
20171215 10:53:23.840000
141
349,3
XCSE
20171215 10:55:37.781000
114
348,9
XCSE
20171215 11:05:14.732000
22
348,9
XCSE
20171215 11:12:25.170000
57
348,9
XCSE
20171215 11:12:25.170000
100
349,4
XCSE
20171215 11:16:54.960000
59
349,4
XCSE
20171215 11:16:54.960000
123
349
XCSE
20171215 11:27:31.009000
132
349,6
XCSE
20171215 11:31:49.861000
29
349,6
XCSE
20171215 11:31:49.861000
113
349,2
XCSE
20171215 11:48:06.689000
75
348,8
XCSE
20171215 11:54:39.041000
18
348,5
XCSE
20171215 11:56:14.280000
104
348,5
XCSE
20171215 11:56:14.280000
34
348,2
XCSE
20171215 12:06:44.318000
48
348,2
XCSE
20171215 12:06:44.318000
85
348
XCSE
20171215 12:16:00.067000
98
348,6
XCSE
20171215 12:29:52.000000
181
348,8
XCSE
20171215 12:47:37.405000
1000
348,8
XCSE
20171215 12:59:16.116196
30
348,7
XCSE
20171215 13:03:12.722000
11
348,7
XCSE
20171215 13:03:12.722000
37
348,7
XCSE
20171215 13:03:12.722000
7
350,4
XCSE
20171215 13:50:58.879000
74
350,9
XCSE
20171215 13:58:54.809000
17
350,9
XCSE
20171215 13:58:54.829000
86
350,9
XCSE
20171215 14:00:15.607000
86
350,9
XCSE
20171215 14:00:15.607000
86
350,9
XCSE
20171215 14:00:15.607000
25
350,9
XCSE
20171215 14:00:15.607000
146
351,1
XCSE
20171215 14:04:49.135000
46
350,9
XCSE
20171215 14:10:03.092000
90
350,9
XCSE
20171215 14:10:03.092000
79
350,7
XCSE
20171215 14:12:32.500000
280
351,3
XCSE
20171215 14:20:52.039000
42
351,3
XCSE
20171215 14:20:52.039000
80
351,2
XCSE
20171215 14:23:07.226000
77
350,8
XCSE
20171215 14:27:39.531000
47
350,5
XCSE
20171215 14:29:21.111000
40
350,5
XCSE
20171215 14:29:21.111000
11
350,5
XCSE
20171215 14:29:21.111000
56
350,6
XCSE
20171215 14:32:08.783000
10
350,6
XCSE
20171215 14:32:08.783000
73
350,6
XCSE
20171215 14:32:08.783000
6
350,6
XCSE
20171215 14:32:08.783000
6
350,6
XCSE
20171215 14:32:08.783000
134
350,7
XCSE
20171215 14:35:53.006000
16
350,7
XCSE
20171215 14:35:53.010000
87
350,9
XCSE
20171215 14:44:03.806000
8
350,9
XCSE
20171215 14:44:03.806000
8
350,9
XCSE
20171215 14:44:03.806000
8
350,9
XCSE
20171215 14:44:03.806000
55
350,9
XCSE
20171215 14:44:03.827000
40
350,9
XCSE
20171215 14:44:03.828000
40
350,9
XCSE
20171215 14:44:03.828000
86
350,9
XCSE
20171215 14:49:47.955000
87
350,9
XCSE
20171215 14:49:47.955000
47
350,9
XCSE
20171215 14:49:47.955000
13
350,9
XCSE
20171215 14:49:47.974000
100
350,9
XCSE
20171215 14:50:49.526000
78
350,9
XCSE
20171215 14:50:50.027000
78
350,7
XCSE
20171215 14:53:14.104000
41
350,8
XCSE
20171215 14:58:12.713000
64
350,8
XCSE
20171215 14:58:12.733000
81
350,6
XCSE
20171215 14:58:56.764000
24
350,6
XCSE
20171215 14:58:56.764000
129
350,7
XCSE
20171215 15:04:54.251000
92
350,7
XCSE
20171215 15:04:54.251000
37
350,7
XCSE
20171215 15:04:54.251000
102
350,7
XCSE
20171215 15:04:54.251000
217
350,9
XCSE
20171215 15:09:43.966000
81
350,6
XCSE
20171215 15:12:25.172000
28
350,6
XCSE
20171215 15:20:14.196000
30
350,6
XCSE
20171215 15:20:14.196000
208
350,6
XCSE
20171215 15:20:14.196000
66
350,6
XCSE
20171215 15:20:14.196000
82
350,6
XCSE
20171215 15:20:14.196000
109
350,4
XCSE
20171215 15:22:02.257000
258
350,4
XCSE
20171215 15:22:02.257000
188
350,9
XCSE
20171215 15:26:15.509000
52
351,1
XCSE
20171215 15:34:54.096000
112
351,1
XCSE
20171215 15:34:54.096000
6
351,1
XCSE
20171215 15:34:54.096000
110
351,1
XCSE
20171215 15:34:54.096000
41
351,1
XCSE
20171215 15:34:54.096000
13
351,1
XCSE
20171215 15:34:54.116000
94
351,4
XCSE
20171215 15:37:29.540000
94
351,4
XCSE
20171215 15:37:29.560000
76
351,4
XCSE
20171215 15:37:29.707000
134
351,9
XCSE
20171215 15:40:42.390000
9
351,9
XCSE
20171215 15:40:42.390000
63
351,9
XCSE
20171215 15:40:42.390000
95
351,9
XCSE
20171215 15:40:42.391000
168
352,2
XCSE
20171215 15:46:15.552000
74
352,1
XCSE
20171215 15:46:50.636000
190
352
XCSE
20171215 15:52:15.461000
38
352
XCSE
20171215 15:52:15.461000
24
352
XCSE
20171215 15:52:15.461000
17
352
XCSE
20171215 15:52:15.461000
900
351,4
XCSE
20171215 15:58:54.653690
40
351,4
XCSE
20171215 15:58:59.174824
6
349
XCSE
20171214 9:04:38.930000
1
349
XCSE
20171214 9:04:38.930000
85
348,9
XCSE
20171214 9:06:29.872000
98
348,9
XCSE
20171214 9:06:29.872000
86
349,5
XCSE
20171214 9:15:00.306000
86
349,5
XCSE
20171214 9:15:00.306000
34
349,5
XCSE
20171214 9:15:00.328000
84
349,7
XCSE
20171214 9:19:08.455000
77
350,4
XCSE
20171214 9:22:11.826000
92
351,2
XCSE
20171214 9:30:38.421000
32
351,2
XCSE
20171214 9:30:38.421000
86
352,3
XCSE
20171214 9:41:20.604000
86
352,3
XCSE
20171214 9:41:20.624000
55
352,3
XCSE
20171214 9:41:20.624000
6
352,3
XCSE
20171214 9:41:20.625000
25
352,8
XCSE
20171214 9:44:53.718000
90
352,8
XCSE
20171214 9:44:53.718000
29
352,2
XCSE
20171214 9:48:14.427000
46
352,2
XCSE
20171214 9:48:14.428000
95
352,6
XCSE
20171214 9:57:09.849000
91
352,6
XCSE
20171214 9:57:09.849000
24
352,6
XCSE
20171214 9:57:09.849000
91
351,7
XCSE
20171214 9:59:36.865000
86
351,8
XCSE
20171214 10:02:13.670000
7
351,9
XCSE
20171214 10:08:42.212000
83
351,8
XCSE
20171214 10:09:56.781000
27
351,4
XCSE
20171214 10:10:15.671000
53
351,4
XCSE
20171214 10:10:15.671000
82
351,5
XCSE
20171214 10:16:32.133000
75
351,1
XCSE
20171214 10:20:02.411000
76
351,3
XCSE
20171214 10:23:15.359000
83
351,4
XCSE
20171214 10:30:34.803000
81
351,4
XCSE
20171214 10:32:50.901000
97
351,1
XCSE
20171214 10:38:54.770000
49
350,6
XCSE
20171214 10:42:54.454000
54
350,9
XCSE
20171214 10:47:36.405000
53
350,9
XCSE
20171214 10:47:36.405000
22
350,5
XCSE
20171214 10:53:09.187000
61
350,5
XCSE
20171214 10:53:09.187000
79
350
XCSE
20171214 11:04:10.121000
129
350,2
XCSE
20171214 11:07:59.964000
51
350,2
XCSE
20171214 11:07:59.964000
75
350,1
XCSE
20171214 11:11:15.566000
43
349
XCSE
20171214 11:17:06.568000
37
349
XCSE
20171214 11:17:06.568000
51
348,9
XCSE
20171214 11:22:50.029000
9
348,9
XCSE
20171214 11:23:01.212000
32
348,9
XCSE
20171214 11:23:01.212000
80
349,3
XCSE
20171214 11:28:10.848000
71
349,3
XCSE
20171214 11:28:10.848000
66
349,3
XCSE
20171214 11:33:40.563000
12
349,3
XCSE
20171214 11:33:40.583000
96
349,4
XCSE
20171214 11:35:22.062000
15
349,4
XCSE
20171214 11:35:22.062000
87
350,1
XCSE
20171214 11:43:12.244000
17
350,1
XCSE
20171214 11:43:12.244000
98
349,9
XCSE
20171214 11:51:20.673000
84
350,1
XCSE
20171214 11:53:58.880000
9
350,1
XCSE
20171214 11:53:58.880000
40
350,1
XCSE
20171214 11:53:58.880000
87
350,6
XCSE
20171214 12:00:36.266000
79
350,3
XCSE
20171214 12:06:22.064000
22
350,6
XCSE
20171214 12:08:47.573000
113
350,6
XCSE
20171214 12:08:47.573000
20
350,7
XCSE
20171214 12:16:10.172000
72
350,8
XCSE
20171214 12:18:21.609000
27
350,8
XCSE
20171214 12:18:21.609000
114
350,8
XCSE
20171214 12:28:16.907000
86
352,2
XCSE
20171214 12:29:50.199000
49
352,2
XCSE
20171214 12:29:50.199000
81
350,1
XCSE
20171214 12:40:40.571000
83
349,9
XCSE
20171214 12:46:20.484000
10
349,9
XCSE
20171214 12:46:20.484000
77
349,8
XCSE
20171214 12:52:14.773000
64
350
XCSE
20171214 12:54:43.332000
113
350
XCSE
20171214 12:54:43.332000
77
350,4
XCSE
20171214 13:02:04.624000
86
351,5
XCSE
20171214 13:18:15.612000
75
351,5
XCSE
20171214 13:18:15.612000
27
351,5
XCSE
20171214 13:18:15.612000
101
351,5
XCSE
20171214 13:20:59.546000
31
351,5
XCSE
20171214 13:20:59.546000
33
351,5
XCSE
20171214 13:20:59.567000
2
352,1
XCSE
20171214 13:31:18.915000
20
352,1
XCSE
20171214 13:31:18.935000
63
352,1
XCSE
20171214 13:31:18.935000
14
352,1
XCSE
20171214 13:31:18.938000
93
352,3
XCSE
20171214 13:39:23.224000
81
352,7
XCSE
20171214 13:47:59.843000
3
352,7
XCSE
20171214 13:47:59.843000
46
352,7
XCSE
20171214 13:49:35.306000
54
352,7
XCSE
20171214 13:49:35.307000
17
353
XCSE
20171214 14:00:23.118000
83
353
XCSE
20171214 14:00:23.118000
94
353,2
XCSE
20171214 14:02:05.231000
70
353,2
XCSE
20171214 14:02:05.231000
76
353,2
XCSE
20171214 14:10:10.004000
96
353,6
XCSE
20171214 14:11:39.609000
50
353,6
XCSE
20171214 14:11:39.629000
79
353,4
XCSE
20171214 14:28:19.104000
3
353,4
XCSE
20171214 14:28:42.024000
102
353,7
XCSE
20171214 14:29:56.361000
80
353,7
XCSE
20171214 14:34:08.550000
8
353,7
XCSE
20171214 14:34:08.551000
83
353,5
XCSE
20171214 14:43:03.728000
162
353,4
XCSE
20171214 14:46:39.154000
139
354
XCSE
20171214 15:00:41.023000
126
353,6
XCSE
20171214 15:02:50.830000
16
353,6
XCSE
20171214 15:02:50.834000
49
352
XCSE
20171214 15:08:54.755000
30
352
XCSE
20171214 15:08:54.755000
113
352,1
XCSE
20171214 15:18:42.509000
153
351,7
XCSE
20171214 15:20:30.646000
100
352,5
XCSE
20171214 15:30:33.883000
83
352,5
XCSE
20171214 15:30:33.883000
83
352,2
XCSE
20171214 15:32:20.124000
36
352,2
XCSE
20171214 15:32:20.124000
81
352,6
XCSE
20171214 15:42:04.616000
60
352,4
XCSE
20171214 15:43:30.597000
84
352,5
XCSE
20171214 15:47:57.969000
45
351,8
XCSE
20171214 15:57:33.375000
30
351,8
XCSE
20171214 15:57:33.375000
118
351,9
XCSE
20171214 16:02:14.079000
41
351,2
XCSE
20171214 16:16:43.960000
38
351,2
XCSE
20171214 16:16:43.960000
94
351,4
XCSE
20171214 16:19:20.037485
91
348,7
XCSE
20171213 9:01:01.692000
73
348,7
XCSE
20171213 9:08:26.955000
50
348,7
XCSE
20171213 9:08:26.955000
41
348,7
XCSE
20171213 9:08:26.955000
90
348,4
XCSE
20171213 9:10:46.554000
34
348,5
XCSE
20171213 9:13:42.385000
52
348,5
XCSE
20171213 9:13:42.385000
47
348,5
XCSE
20171213 9:13:42.385000
88
349,2
XCSE
20171213 9:25:41.486000
186
349,2
XCSE
20171213 9:25:41.486000
90
349,2
XCSE
20171213 9:25:54.074000
4
349,2
XCSE
20171213 9:25:54.078000
19
349,2
XCSE
20171213 9:28:42.609000
93
350,3
XCSE
20171213 9:35:21.498000
124
350,3
XCSE
20171213 9:35:21.498000
12
350,3
XCSE
20171213 9:35:21.498000
83
350,1
XCSE
20171213 9:37:58.389000
93
350,3
XCSE
20171213 9:46:30.505000
92
350,3
XCSE
20171213 9:46:30.505000
35
350,3
XCSE
20171213 9:49:22.119000
29
350,3
XCSE
20171213 9:49:22.119000
20
350,3
XCSE
20171213 9:49:22.142000
25
350,3
XCSE
20171213 9:49:22.142000
81
350,4
XCSE
20171213 9:50:27.605000
44
350,4
XCSE
20171213 9:50:27.605000
97
350,3
XCSE
20171213 9:53:32.096000
83
350,1
XCSE
20171213 9:56:21.874000
64
350,3
XCSE
20171213 9:59:45.089000
41
350,3
XCSE
20171213 9:59:45.089000
178
350,3
XCSE
20171213 10:04:55.670000
99
350,3
XCSE
20171213 10:09:07.819000
78
350,3
XCSE
20171213 10:09:07.819000
110
350,9
XCSE
20171213 10:19:55.162000
35
350,9
XCSE
20171213 10:19:55.162000
35
350,9
XCSE
20171213 10:19:55.162000
85
350,9
XCSE
20171213 10:19:55.182000
44
350,9
XCSE
20171213 10:19:55.182000
211
351
XCSE
20171213 10:21:56.042000
79
350,9
XCSE
20171213 10:24:58.302000
98
351,6
XCSE
20171213 10:31:11.942000
1
351,6
XCSE
20171213 10:31:11.942000
88
351,2
XCSE
20171213 10:36:33.828000
5
351,2
XCSE
20171213 10:36:33.828000
51
350,8
XCSE
20171213 10:36:55.952000
31
350,8
XCSE
20171213 10:37:39.035000
60
350,8
XCSE
20171213 10:37:41.273000
9
350,4
XCSE
20171213 10:43:37.936000
80
350,4
XCSE
20171213 10:43:37.936000
23
350,4
XCSE
20171213 10:43:37.936000
80
350,4
XCSE
20171213 10:43:37.936000
23
350,4
XCSE
20171213 10:43:37.936000
56
350,4
XCSE
20171213 10:43:37.956000
41
350,4
XCSE
20171213 10:43:37.956000
66
350,3
XCSE
20171213 10:51:14.231000
19
350,3
XCSE
20171213 10:51:14.231000
134
349,9
XCSE
20171213 10:52:02.414000
128
349,9
XCSE
20171213 10:56:37.287000
22
349,9
XCSE
20171213 10:56:37.313000
106
349,9
XCSE
20171213 10:56:37.313000
73
349,9
XCSE
20171213 10:56:37.313000
80
349,3
XCSE
20171213 11:00:38.394000
91
349,7
XCSE
20171213 11:05:03.826000
29
349,7
XCSE
20171213 11:05:03.827000
79
349,7
XCSE
20171213 11:11:22.145000
84
349,7
XCSE
20171213 11:20:05.043000
11
349,7
XCSE
20171213 11:20:05.043000
11
349,7
XCSE
20171213 11:20:05.043000
11
349,7
XCSE
20171213 11:20:05.043000
11
349,7
XCSE
20171213 11:20:05.043000
3
349,7
XCSE
20171213 11:20:05.043000
95
349,7
XCSE
20171213 11:20:05.043000
139
349,5
XCSE
20171213 11:23:14.404000
123
349,5
XCSE
20171213 11:23:14.404000
80
349
XCSE
20171213 11:26:18.718000
86
349,3
XCSE
20171213 11:34:32.623000
65
349,3
XCSE
20171213 11:34:32.623000
66
348,8
XCSE
20171213 11:42:00.315000
4
348,8
XCSE
20171213 11:42:00.315000
29
348,8
XCSE
20171213 11:42:00.315000
66
348,5
XCSE
20171213 11:45:03.708000
200
348,7
XCSE
20171213 11:50:01.773000
42
348,7
XCSE
20171213 11:50:01.773000
84
348,8
XCSE
20171213 11:53:20.120000
10
348,8
XCSE
20171213 11:53:20.120000
82
349
XCSE
20171213 12:04:54.995000
69
349
XCSE
20171213 12:04:54.996000
94
348,9
XCSE
20171213 12:12:02.844000
41
348,9
XCSE
20171213 12:12:02.844000
223
348,8
XCSE
20171213 12:15:06.957000
80
348,7
XCSE
20171213 12:19:07.675000
95
348,4
XCSE
20171213 12:31:26.378000
32
348,4
XCSE
20171213 12:31:26.378000
17
348,2
XCSE
20171213 12:35:32.750000
58
348,2
XCSE
20171213 12:35:32.750000
77
348
XCSE
20171213 12:42:51.263000
164
348
XCSE
20171213 12:49:52.136000
5
348
XCSE
20171213 12:49:52.136000
88
347,6
XCSE
20171213 12:51:34.076000
36
347,6
XCSE
20171213 12:51:34.076000
75
347,5
XCSE
20171213 12:57:42.250000
350
347,4
XCSE
20171213 12:58:04.564312
650
347,4
XCSE
20171213 12:58:04.564312
30
347,6
XCSE
20171213 13:06:07.540000
92
347,6
XCSE
20171213 13:06:07.540000
32
347,6
XCSE
20171213 13:06:07.540000
90
348
XCSE
20171213 13:12:19.645000
82
348,4
XCSE
20171213 13:18:24.830000
6
348,4
XCSE
20171213 13:18:24.830000
14
348,4
XCSE
20171213 13:18:24.830000
83
348,3
XCSE
20171213 13:33:01.782000
84
348,3
XCSE
20171213 13:33:01.782000
80
348,2
XCSE
20171213 13:35:28.526000
1
348,2
XCSE
20171213 13:35:28.526000
36
348,3
XCSE
20171213 13:37:47.182000
49
348,3
XCSE
20171213 13:37:47.182000
49
348,3
XCSE
20171213 13:37:47.182000
22
348,3
XCSE
20171213 13:37:47.182000
77
348
XCSE
20171213 13:45:23.643000
1000
348
XCSE
20171213 13:45:23.643098
9
348,1
XCSE
20171213 13:50:30.904000
84
348,1
XCSE
20171213 13:50:30.904000
26
348,1
XCSE
20171213 13:50:30.904000
107
348
XCSE
20171213 13:57:57.870000
105
348,1
XCSE
20171213 14:06:13.776000
40
348,1
XCSE
20171213 14:06:13.778000
78
348
XCSE
20171213 14:10:08.849000
2
347,8
XCSE
20171213 14:19:02.659000
72
347,8
XCSE
20171213 14:19:02.659000
150
347,9
XCSE
20171213 14:23:46.234000
82
347,8
XCSE
20171213 14:30:36.526000
72
347,8
XCSE
20171213 14:33:02.673000
2
347,8
XCSE
20171213 14:33:02.673000
126
348,1
XCSE
20171213 14:41:38.470000
127
348,5
XCSE
20171213 14:52:59.480000
89
348,5
XCSE
20171213 14:52:59.480000
169
349,2
XCSE
20171213 15:09:04.745000
267
349,2
XCSE
20171213 15:09:04.745000
85
349,4
XCSE
20171213 15:10:30.718000
80
349,7
XCSE
20171213 15:14:40.680000
7
349,7
XCSE
20171213 15:19:41.439000
73
349,1
XCSE
20171213 15:29:53.821000
14
348,9
XCSE
20171213 15:40:17.060000
57
348,9
XCSE
20171213 15:40:17.060000
93
348,6
XCSE
20171213 15:53:28.308000
94
348,7
XCSE
20171213 16:03:57.846000
81
349
XCSE
20171213 16:10:12.575000
76
349,2
XCSE
20171213 16:21:51.937000
62
349,3
XCSE
20171213 16:30:49.992000
80
349
XCSE
20171213 16:36:45.109660
9
349,8
XCSE
20171212 9:00:12.022000
84
349,8
XCSE
20171212 9:00:12.022000
82
349,2
XCSE
20171212 9:04:30.489000
25
348,6
XCSE
20171212 9:05:39.886000
51
348,6
XCSE
20171212 9:05:39.886000
88
347,9
XCSE
20171212 9:08:58.151000
5
347,9
XCSE
20171212 9:08:58.151000
100
348,1
XCSE
20171212 9:11:54.772000
83
348,6
XCSE
20171212 9:16:56.523000
69
348,6
XCSE
20171212 9:16:56.523000
3
348,6
XCSE
20171212 9:16:56.523000
81
348,5
XCSE
20171212 9:20:33.818000
6
348,5
XCSE
20171212 9:20:33.819000
116
348,6
XCSE
20171212 9:24:42.716000
75
349,7
XCSE
20171212 9:26:39.801000
81
348,7
XCSE
20171212 9:29:34.164000
78
350
XCSE
20171212 9:31:16.993000
1
350
XCSE
20171212 9:31:16.993000
81
349,7
XCSE
20171212 9:33:52.580000
95
349,4
XCSE
20171212 9:37:36.356000
1
349,4
XCSE
20171212 9:37:36.376000
89
349,4
XCSE
20171212 9:39:05.539000
87
349,2
XCSE
20171212 9:41:32.487000
1
349,2
XCSE
20171212 9:41:32.487000
52
349,3
XCSE
20171212 9:45:01.031000
34
349,3
XCSE
20171212 9:45:01.031000
82
349,1
XCSE
20171212 9:45:32.913000
85
349,1
XCSE
20171212 9:47:42.993000
1
348,7
XCSE
20171212 9:49:36.506000
80
348,7
XCSE
20171212 9:49:36.506000
82
348,6
XCSE
20171212 9:51:22.818000
81
348,4
XCSE
20171212 9:53:17.835000
93
348,7
XCSE
20171212 9:55:57.324000
8
348,7
XCSE
20171212 9:55:57.324000
12
348,7
XCSE
20171212 9:55:57.325000
33
348,4
XCSE
20171212 9:58:17.795000
44
348,4
XCSE
20171212 9:58:17.795000
94
348,4
XCSE
20171212 10:04:16.184000
63
348,4
XCSE
20171212 10:04:16.184000
94
348,4
XCSE
20171212 10:04:16.185000
33
348,4
XCSE
20171212 10:04:16.185000
82
348,9
XCSE
20171212 10:12:37.784000
98
348,9
XCSE
20171212 10:12:37.784000
91
348,9
XCSE
20171212 10:12:37.784000
82
348,9
XCSE
20171212 10:12:37.792000
133
349,1
XCSE
20171212 10:18:53.410000
34
349,1
XCSE
20171212 10:18:53.410000
146
349,2
XCSE
20171212 10:21:13.914000
79
349,4
XCSE
20171212 10:22:56.796000
84
349
XCSE
20171212 10:24:27.059000
13
349
XCSE
20171212 10:24:27.059000
97
349,1
XCSE
20171212 10:32:44.273000
93
349,1
XCSE
20171212 10:33:21.414000
75
349,1
XCSE
20171212 10:33:21.414000
18
349,1
XCSE
20171212 10:33:21.434000
26
349,1
XCSE
20171212 10:33:21.434000
80
349,1
XCSE
20171212 10:35:32.455000
26
349,1
XCSE
20171212 10:39:05.889000
71
349,1
XCSE
20171212 10:39:05.890000
76
349,1
XCSE
20171212 10:40:23.926000
95
349,2
XCSE
20171212 10:46:15.353000
132
349,2
XCSE
20171212 10:46:15.353000
95
349,2
XCSE
20171212 10:46:15.354000
71
349,2
XCSE
20171212 10:46:15.375000
76
349,2
XCSE
20171212 10:48:28.010000
84
349,1
XCSE
20171212 10:52:39.172000
181
349,1
XCSE
20171212 10:57:23.060000
77
348,9
XCSE
20171212 11:02:05.301000
24
349,4
XCSE
20171212 11:13:43.497000
82
349,4
XCSE
20171212 11:13:43.497000
56
349,4
XCSE
20171212 11:13:43.497000
140
349,4
XCSE
20171212 11:13:43.498000
86
349,4
XCSE
20171212 11:13:43.498000
17
349,4
XCSE
20171212 11:13:43.498000
3
349,4
XCSE
20171212 11:13:43.498000
100
349,4
XCSE
20171212 11:13:43.498000
71
349,4
XCSE
20171212 11:13:43.498000
104
350,4
XCSE
20171212 11:21:19.013000
86
350,4
XCSE
20171212 11:21:19.013000
101
350,4
XCSE
20171212 11:21:19.013000
26
350,4
XCSE
20171212 11:21:19.013000
80
349,9
XCSE
20171212 11:23:57.874000
80
349,6
XCSE
20171212 11:27:26.286000
87
349,2
XCSE
20171212 11:30:49.920000
87
348,8
XCSE
20171212 11:33:59.551000
26
348,7
XCSE
20171212 11:37:18.561000
51
348,7
XCSE
20171212 11:37:18.562000
113
348,7
XCSE
20171212 11:41:17.075000
19
348,7
XCSE
20171212 11:41:17.075000
19
348,7
XCSE
20171212 11:41:17.075000
19
348,7
XCSE
20171212 11:41:17.075000
19
348,7
XCSE
20171212 11:41:17.075000
132
348,7
XCSE
20171212 11:41:17.076000
21
348,7
XCSE
20171212 11:41:17.096000
82
348,4
XCSE
20171212 11:43:48.961000
75
348,3
XCSE
20171212 11:46:31.883000
83
347,5
XCSE
20171212 11:49:51.063000
76
347,6
XCSE
20171212 11:54:32.386000
78
347,5
XCSE
20171212 11:56:59.242000
92
347,5
XCSE
20171212 11:58:49.459000
100
347,5
XCSE
20171212 11:58:49.459000
12
347,5
XCSE
20171212 11:58:49.459000
92
347,5
XCSE
20171212 11:58:49.459000
107
347
XCSE
20171212 12:04:51.657000
78
346,5
XCSE
20171212 12:08:10.207000
78
346,3
XCSE
20171212 12:12:10.372000
51
346,3
XCSE
20171212 12:16:25.141000
26
346,3
XCSE
20171212 12:16:25.141000
80
345,3
XCSE
20171212 12:20:00.514000
232
345,7
XCSE
20171212 12:21:28.490000
46
345,7
XCSE
20171212 12:21:28.490000
57
345,7
XCSE
20171212 12:27:35.410000
26
345,7
XCSE
20171212 12:27:35.410000
16
345,7
XCSE
20171212 12:27:35.410000
92
346,5
XCSE
20171212 12:34:32.215000
52
346,5
XCSE
20171212 12:34:32.216000
9
346,4
XCSE
20171212 12:38:22.500000
89
346,7
XCSE
20171212 12:40:23.180000
20
346,7
XCSE
20171212 12:40:23.180000
85
346,7
XCSE
20171212 12:46:59.478000
80
347
XCSE
20171212 12:48:04.367000
9
347
XCSE
20171212 12:48:04.367000
84
346,9
XCSE
20171212 12:52:15.467000
17
347,1
XCSE
20171212 12:59:16.117000
200
347,1
XCSE
20171212 12:59:16.117000
127
347,1
XCSE
20171212 12:59:16.117000
5
347,1
XCSE
20171212 12:59:16.117000
39
347,1
XCSE
20171212 12:59:16.117000
42
347,1
XCSE
20171212 12:59:16.117000
78
346,6
XCSE
20171212 13:02:15.803000
85
346,2
XCSE
20171212 13:07:51.034000
13
346,2
XCSE
20171212 13:11:32.569000
98
346,2
XCSE
20171212 13:11:32.569000
3
346,2
XCSE
20171212 13:11:32.589000
121
347
XCSE
20171212 13:28:14.367000
64
347
XCSE
20171212 13:28:14.367000
20
347
XCSE
20171212 13:28:14.367000
36
347
XCSE
20171212 13:28:14.367000
65
347
XCSE
20171212 13:28:14.367000
5
347,8
XCSE
20171212 13:34:50.372000
95
347,8
XCSE
20171212 13:34:50.372000
95
347,8
XCSE
20171212 13:34:50.372000
67
347,8
XCSE
20171212 13:34:50.372000
77
347,5
XCSE
20171212 13:37:10.558000
83
347,6
XCSE
20171212 13:46:36.400000
1
347,6
XCSE
20171212 13:46:36.400000
36
347,7
XCSE
20171212 13:52:22.019000
144
347,7
XCSE
20171212 13:52:22.019000
37
347,8
XCSE
20171212 13:53:03.810000
43
347,8
XCSE
20171212 13:53:03.810000
80
347,8
XCSE
20171212 13:58:03.911000
81
347,8
XCSE
20171212 14:01:10.250000
37
347,8
XCSE
20171212 14:04:05.781000
9
347,8
XCSE
20171212 14:04:05.781000
120
347,8
XCSE
20171212 14:04:05.781000
42
347,8
XCSE
20171212 14:04:05.781000
82
348
XCSE
20171212 14:08:33.536000
44
348
XCSE
20171212 14:08:33.536000
2
347,9
XCSE
20171212 14:13:38.381000
72
347,9
XCSE
20171212 14:13:38.381000
2
347,9
XCSE
20171212 14:13:38.381000
106
347,9
XCSE
20171212 14:24:19.568000
113
347,9
XCSE
20171212 14:24:19.568000
51
347,8
XCSE
20171212 14:25:47.251000
25
347,8
XCSE
20171212 14:25:47.271000
127
348
XCSE
20171212 14:28:55.560000
18
348
XCSE
20171212 14:28:55.560000
84
347,8
XCSE
20171212 14:37:34.813000
120
347,8
XCSE
20171212 14:37:34.813924
59
347,8
XCSE
20171212 14:37:34.813959
41
347,8
XCSE
20171212 14:37:34.813986
17
347,8
TRQX
20171212 14:37:34.823899
19
347,8
BATE
20171212 14:37:34.824005
52
347,8
CHIX
20171212 14:37:34.824015
6
347,8
XCSE
20171212 14:37:34.863309
96
347,8
XCSE
20171212 14:43:22.414000
63
347,8
XCSE
20171212 14:43:22.414000
71
347,8
XCSE
20171212 14:55:59.338000
14
347,8
XCSE
20171212 14:55:59.338000
40
347,8
XCSE
20171212 14:55:59.338000
146
347,9
XCSE
20171212 15:00:01.222000
5
347,9
XCSE
20171212 15:00:01.222000
63
348
XCSE
20171212 15:15:42.716000
52
348
XCSE
20171212 15:17:02.733000
126
348
XCSE
20171212 15:17:29.387000
111
348
XCSE
20171212 15:17:29.387000
102
348
XCSE
20171212 15:17:29.387000
9
347,8
BATE
20171212 15:19:01.613697
11
347,8
TRQX
20171212 15:19:57.002415
3
347,8
BATE
20171212 15:19:57.002528
33
347,8
CHIX
20171212 15:19:57.002531
144
347,8
XCSE
20171212 15:19:57.012445
93
348,7
XCSE
20171212 15:27:10.115000
93
348,7
XCSE
20171212 15:27:10.115000
41
348,7
XCSE
20171212 15:27:10.115000
37
348,4
XCSE
20171212 15:30:38.811000
120
348,4
XCSE
20171212 15:30:40.963000
133
348,4
XCSE
20171212 15:30:40.964000
22
348,4
XCSE
20171212 15:30:40.964000
83
347,9
XCSE
20171212 15:33:17.601000
141
348,4
XCSE
20171212 15:37:52.998000
72
348,4
XCSE
20171212 15:37:52.998000
72
348,4
XCSE
20171212 15:37:52.998000
15
348,4
XCSE
20171212 15:37:52.998000
223
348,2
XCSE
20171212 15:41:00.645000
42
348,2
XCSE
20171212 15:41:00.645000
6
348,2
XCSE
20171212 15:41:00.645000
89
348,1
XCSE
20171212 15:46:24.168000
83
348
XCSE
20171212 15:53:08.083000
83
348,3
XCSE
20171212 15:56:08.342000
83
348,3
XCSE
20171212 15:56:08.342000
111
348,6
XCSE
20171212 15:57:50.447000
15
348,6
XCSE
20171212 15:57:50.447000
124
348,6
XCSE
20171212 15:57:50.447000
3
349,1
XCSE
20171212 16:03:33.541000
76
349,1
XCSE
20171212 16:03:33.541000
66
348,7
XCSE
20171212 16:13:54.492000
16
348,7
XCSE
20171212 16:13:54.492000
27
348,7
XCSE
20171212 16:13:54.493000
104
349,3
XCSE
20171212 16:20:36.057000
101
349,1
XCSE
20171212 16:23:40.010000
98
349,2
XCSE
20171212 16:44:04.056000
1
349,1
XCSE
20171212 16:44:17.073000
300
348,7
XCSE
20171212 17:01:04.531954
7
336
XCSE
20171211 9:01:28.642000
2
336
XCSE
20171211 9:02:59.424000
34
336
XCSE
20171211 9:02:59.424000
190
336
XCSE
20171211 9:02:59.424000
84
336
XCSE
20171211 9:02:59.424000
20
336,5
XCSE
20171211 9:04:23.664000
78
336,5
XCSE
20171211 9:04:23.684000
97
336,3
XCSE
20171211 9:10:46.085000
97
336,3
XCSE
20171211 9:10:46.085000
24
336,3
XCSE
20171211 9:10:46.106000
261
336,3
XCSE
20171211 9:12:32.055000
25
336,3
XCSE
20171211 9:12:32.055000
98
337,9
XCSE
20171211 9:19:25.436000
21
337,9
XCSE
20171211 9:19:25.436000
18
337,9
XCSE
20171211 9:19:25.436000
58
337,9
XCSE
20171211 9:19:25.456000
79
337,9
XCSE
20171211 9:19:25.457000
78
337,9
XCSE
20171211 9:19:25.457000
82
338,6
XCSE
20171211 9:22:19.136000
2
338,6
XCSE
20171211 9:22:19.189000
142
340
XCSE
20171211 9:26:42.916000
181
340
XCSE
20171211 9:26:42.916000
83
340
XCSE
20171211 9:27:33.019000
78
339,9
XCSE
20171211 9:29:16.425000
246
341,9
XCSE
20171211 9:42:03.055000
57
341,9
XCSE
20171211 9:42:03.055000
35
341,9
XCSE
20171211 9:42:03.055000
16
342
XCSE
20171211 9:42:43.340000
15
342
XCSE
20171211 9:42:57.046000
9
342,9
XCSE
20171211 9:51:06.241000
50
342,9
XCSE
20171211 9:51:06.241000
97
342,9
XCSE
20171211 9:51:06.241000
100
342,9
XCSE
20171211 9:51:06.241000
197
342,9
XCSE
20171211 9:51:06.241000
7
342,9
XCSE
20171211 9:51:06.241000
102
343,6
XCSE
20171211 9:52:20.651000
86
343,7
XCSE
20171211 9:53:58.039000
87
343,9
XCSE
20171211 9:56:09.499000
58
345,1
XCSE
20171211 10:01:24.738000
316
345,1
XCSE
20171211 10:01:24.738000
77
345,5
XCSE
20171211 10:02:26.858000
83
345,3
XCSE
20171211 10:03:52.041000
7
344,6
XCSE
20171211 10:05:25.908000
79
344,6
XCSE
20171211 10:05:25.908000
168
343,9
XCSE
20171211 10:07:42.778000
56
343,6
XCSE
20171211 10:09:10.211000
9
343,6
XCSE
20171211 10:09:10.215000
241
345,8
XCSE
20171211 10:18:21.929000
125
345,8
XCSE
20171211 10:18:21.929000
42
345,8
XCSE
20171211 10:18:21.929000
42
345,8
XCSE
20171211 10:18:21.929000
241
345,8
XCSE
20171211 10:18:21.949000
114
345,8
XCSE
20171211 10:18:21.949000
80
347
XCSE
20171211 10:55:46.179000
10
347
XCSE
20171211 10:55:46.179000
80
347
XCSE
20171211 10:55:46.179000
80
347
XCSE
20171211 10:55:46.251000
121
347
XCSE
20171211 10:55:46.251000
96
346,9
XCSE
20171211 10:55:55.037000
80
346,9
XCSE
20171211 10:55:55.037000
80
346,9
XCSE
20171211 10:55:55.048000
1
346,9
XCSE
20171211 10:55:55.048000
57
346,9
XCSE
20171211 10:55:55.049000
82
346,8
XCSE
20171211 10:57:34.464000
3
346,8
XCSE
20171211 10:57:34.464000
84
346,6
XCSE
20171211 10:59:36.344000
85
346,8
XCSE
20171211 11:01:28.719000
84
346,2
XCSE
20171211 11:01:53.594000
127
346
XCSE
20171211 11:03:28.712000
88
346
XCSE
20171211 11:03:28.712000
2
346
XCSE
20171211 11:03:28.712000
30
346
XCSE
20171211 11:03:28.712000
2
346
XCSE
20171211 11:03:28.712000
129
346
XCSE
20171211 11:03:28.712000
101
346
XCSE
20171211 11:03:28.712000
9
346
XCSE
20171211 11:03:28.712000
120
346
XCSE
20171211 11:03:28.713000
75
345,8
XCSE
20171211 11:05:25.077000
36
345,5
XCSE
20171211 11:07:07.069000
37
345,5
XCSE
20171211 11:07:07.069000
39
345,6
XCSE
20171211 11:09:51.265000
44
345,6
XCSE
20171211 11:09:51.265000
84
345,7
XCSE
20171211 11:11:18.723000
30
346,6
XCSE
20171211 11:15:19.308000
50
346,6
XCSE
20171211 11:15:19.308000
100
346,6
XCSE
20171211 11:15:19.308000
8
346,6
XCSE
20171211 11:15:19.308000
370
346,6
XCSE
20171211 11:15:19.308000
92
347,6
XCSE
20171211 11:17:30.552000
71
347,6
XCSE
20171211 11:17:30.552000
161
349,2
XCSE
20171211 11:22:39.471000
357
349,2
XCSE
20171211 11:22:39.471000
79
348,6
XCSE
20171211 11:29:51.441000
9
348,6
XCSE
20171211 11:29:51.461000
79
348,6
XCSE
20171211 11:29:51.461000
88
348,6
XCSE
20171211 11:29:51.461000
31
348,6
XCSE
20171211 11:29:51.473000
43
348,6
XCSE
20171211 11:31:11.341000
44
348,6
XCSE
20171211 11:31:11.341000
43
348,6
XCSE
20171211 11:31:11.341000
44
348,6
XCSE
20171211 11:31:11.341000
59
348,6
XCSE
20171211 11:31:11.374000
87
348,6
XCSE
20171211 11:31:11.374000
7
348,6
XCSE
20171211 11:31:23.451000
80
348,6
XCSE
20171211 11:31:28.523000
81
348,6
XCSE
20171211 11:31:28.540000
6
348,6
XCSE
20171211 11:31:28.540000
44
348,6
XCSE
20171211 11:31:28.540000
59
348,4
XCSE
20171211 11:33:18.370000
25
348,4
XCSE
20171211 11:33:18.370000
135
348,8
XCSE
20171211 11:40:04.745000
98
348,8
XCSE
20171211 11:40:04.750000
284
348,6
XCSE
20171211 11:41:23.791000
200
348,6
XCSE
20171211 11:41:23.804000
55
348,6
XCSE
20171211 11:41:23.804000
200
348
XCSE
20171211 11:53:00.687000
23
348
XCSE
20171211 11:53:00.687000
4
348
XCSE
20171211 11:53:00.687000
10
347,9
XCSE
20171211 11:53:32.964000
84
347,9
XCSE
20171211 11:53:32.972000
30
347,9
XCSE
20171211 11:53:32.972000
27
347,9
XCSE
20171211 11:53:32.973000
689
349,1
XCSE
20171211 12:06:07.228000
25
348,7
XCSE
20171211 12:06:18.069000
52
348,7
XCSE
20171211 12:06:18.082000
181
349,2
XCSE
20171211 12:15:10.043000
274
349,2
XCSE
20171211 12:15:10.043000
106
349,7
XCSE
20171211 12:16:04.944000
34
349,7
XCSE
20171211 12:16:04.945000
80
350
XCSE
20171211 12:18:54.395000
70
350
XCSE
20171211 12:22:20.256000
239
350
XCSE
20171211 12:22:20.276000
103
350
XCSE
20171211 12:23:33.151000
77
350
XCSE
20171211 12:40:35.259000
145
349,8
XCSE
20171211 12:42:05.466000
51
349,8
XCSE
20171211 12:42:13.292000
94
349,8
XCSE
20171211 12:42:13.292000
145
349,8
XCSE
20171211 12:42:13.295000
41
349,8
XCSE
20171211 12:42:13.303000
89
351,4
XCSE
20171211 13:12:37.539000
13
351,4
XCSE
20171211 13:12:37.539000
89
351,4
XCSE
20171211 13:12:37.559000
89
351,4
XCSE
20171211 13:12:37.559000
2
351,4
XCSE
20171211 13:12:37.559000
56
351,4
XCSE
20171211 13:12:37.560000
33
351,4
XCSE
20171211 13:12:37.560000
33
351,4
XCSE
20171211 13:12:37.560000
100
351,4
XCSE
20171211 13:12:37.560000
7
351,4
XCSE
20171211 13:12:37.560000
77
351,6
XCSE
20171211 13:17:22.779000
152
351,6
XCSE
20171211 13:20:05.299000
121
351,6
XCSE
20171211 13:21:34.005000
92
351,6
XCSE
20171211 13:21:34.005000
43
352,3
XCSE
20171211 13:24:04.271000
1
352,3
XCSE
20171211 13:24:04.271000
92
352,3
XCSE
20171211 13:24:04.271000
1
352,3
XCSE
20171211 13:24:04.271000
83
352,3
XCSE
20171211 13:24:04.271000
96
352,3
XCSE
20171211 13:24:04.271000
1
352,3
XCSE
20171211 13:24:04.271000
43
352,6
XCSE
20171211 13:28:03.778000
51
352,6
XCSE
20171211 13:28:03.779000
11
352,6
XCSE
20171211 13:28:03.801000
10
352,6
XCSE
20171211 13:28:03.802000
123
352,9
XCSE
20171211 13:30:10.941000
25
352,9
XCSE
20171211 13:30:10.942000
106
352,9
XCSE
20171211 13:30:10.942000
92
352,9
XCSE
20171211 13:30:10.942000
56
352,9
XCSE
20171211 13:30:10.945000
334
353,5
XCSE
20171211 13:40:50.689000
119
353,5
XCSE
20171211 13:40:50.694000
85
353,5
XCSE
20171211 13:43:11.301000
7
352,9
XCSE
20171211 14:03:25.300000
88
352,8
XCSE
20171211 14:03:47.430000
30
352,8
XCSE
20171211 14:03:47.430000
10
352,8
XCSE
20171211 14:03:47.430000
111
353
XCSE
20171211 14:09:18.231000
79
354,2
XCSE
20171211 14:16:38.138000
87
354,5
XCSE
20171211 14:25:26.529000
87
354,5
XCSE
20171211 14:25:26.534000
33
354,5
XCSE
20171211 14:25:26.537000
48
353,8
XCSE
20171211 14:31:40.657000
50
353,8
XCSE
20171211 14:32:03.700000
83
354
XCSE
20171211 14:34:46.143000
57
354
XCSE
20171211 14:34:51.132000
20
354,1
XCSE
20171211 14:37:32.446000
36
354,1
XCSE
20171211 14:37:32.446000
20
354,1
XCSE
20171211 14:37:32.446000
88
354
XCSE
20171211 14:41:25.782000
17
354,2
XCSE
20171211 14:43:21.995000
69
354,5
XCSE
20171211 14:43:42.059000
16
354,5
XCSE
20171211 14:43:43.168000
79
354
XCSE
20171211 14:46:43.715000
80
354
XCSE
20171211 14:49:27.176000
134
353,7
XCSE
20171211 14:51:25.455000
23
353,7
XCSE
20171211 14:58:20.813000
137
353,7
XCSE
20171211 14:58:20.813000
12
353,6
XCSE
20171211 14:59:11.676000
62
353,6
XCSE
20171211 14:59:11.676000
283
354,2
XCSE
20171211 15:06:31.085000
82
353,4
XCSE
20171211 15:08:56.099000
171
353,2
XCSE
20171211 15:10:01.456000
125
352,8
XCSE
20171211 15:10:40.486407
138
352,8
XCSE
20171211 15:10:40.486407
71
352,8
XCSE
20171211 15:10:40.486407
101
352,8
XCSE
20171211 15:10:40.486407
7
352,4
XCSE
20171211 15:16:16.572000
25
352,1
XCSE
20171211 15:16:18.659000
67
352,1
XCSE
20171211 15:16:18.660000
21
352,1
XCSE
20171211 15:16:18.660000
84
351,8
XCSE
20171211 15:20:14.338000
120
351,9
XCSE
20171211 15:23:13.867000
92
351,8
XCSE
20171211 15:28:19.923000
36
351,8
XCSE
20171211 15:28:19.923000
96
351,5
XCSE
20171211 15:30:40.223000
75
350,7
XCSE
20171211 15:35:06.631000
149
350,3
XCSE
20171211 15:39:42.398000
26
349,9
XCSE
20171211 15:42:34.400000
47
349,9
XCSE
20171211 15:42:34.400000
83
349,9
XCSE
20171211 15:45:03.536000
58
350,1
XCSE
20171211 15:47:39.039000
85
349,9
XCSE
20171211 15:52:21.312000
78
349,9
XCSE
20171211 15:55:15.248000
17
349,9
XCSE
20171211 15:55:15.248000
76
349,9
XCSE
20171211 15:55:15.248000
13
349,9
XCSE
20171211 15:55:15.248000
154
349,8
XCSE
20171211 15:58:18.259000
82
349,7
XCSE
20171211 15:59:59.973000
123
349,7
XCSE
20171211 16:02:19.900000
168
349,1
XCSE
20171211 16:03:46.536000
158
348,9
XCSE
20171211 16:07:43.378000
81
348,6
XCSE
20171211 16:11:14.931000
107
348,8
XCSE
20171211 16:17:09.336000
40
348,8
XCSE
20171211 16:17:09.336000
44
348,8
XCSE
20171211 16:17:09.336000
92
348,4
XCSE
20171211 16:19:28.217000
9
348,4
XCSE
20171211 16:19:28.237000
53
348,4
XCSE
20171211 16:19:28.238000
90
349,1
XCSE
20171211 16:23:33.820655
30
349,1
XCSE
20171211 16:23:33.820666
200
349,1
XCSE
20171211 16:23:33.820671
149
349,1
XCSE
20171211 16:23:33.820677
56
349,1
XCSE
20171211 16:23:33.820687

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