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

Jyske Bank A/SAnnouncement

19/02/2018 08:05

RNS Number : 2354F
Jyske Bank A/S
19 February 2018
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
19 February 2018
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
3,832,200
355.31
1,361,637,920
12 February 2018
16,000
341.23
5,459,680
13 February 2018
16,000
339.06
5,424,960
14 February 2018
18,000
340.27
6,124,860
15 February 2018
15,000
347.08
5,206,200
16 February 2018
12,000
349.96
4,199,520
Accumulated under the programme
3,909,200
355.07
1,388,053,140
With the transactions stated above, Jyske Bank now owns a total of 3,909,200 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 4.38%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
81
346.8
XCSE
20180216 9:04:10.715000
84
346.2
XCSE
20180216 9:05:32.402000
70
346.5
XCSE
20180216 9:09:42.779000
109
346.9
XCSE
20180216 9:15:56.577000
57
347.9
XCSE
20180216 9:21:36.759000
14
347.9
XCSE
20180216 9:21:36.759000
76
348.2
XCSE
20180216 9:26:03.466000
106
348.2
XCSE
20180216 9:32:01.749000
2
348.7
XCSE
20180216 9:38:10.163000
2
348.7
XCSE
20180216 9:38:37.047000
81
348.7
XCSE
20180216 9:38:37.047000
71
348.4
XCSE
20180216 9:41:39.811000
86
349
XCSE
20180216 10:05:35.631000
3
349
XCSE
20180216 10:05:35.631000
93
348.7
XCSE
20180216 10:05:50.353000
26
348.7
XCSE
20180216 10:05:50.353000
191
349
XCSE
20180216 10:15:12.074000
93
349
XCSE
20180216 10:15:12.074000
91
349
XCSE
20180216 10:25:52.922000
191
348.8
XCSE
20180216 10:27:21.130000
143
348.9
XCSE
20180216 10:28:47.794000
42
350.1
XCSE
20180216 10:45:26.297000
42
350.1
XCSE
20180216 10:45:26.297000
4
350.1
XCSE
20180216 10:45:26.297000
159
350.1
XCSE
20180216 10:45:26.297000
14
350.1
XCSE
20180216 10:45:26.297000
70
350
XCSE
20180216 10:49:35.275000
114
350.8
XCSE
20180216 10:55:55.588000
116
351
XCSE
20180216 11:05:21.798000
28
351
XCSE
20180216 11:05:21.798000
116
351
XCSE
20180216 11:05:21.807000
65
351
XCSE
20180216 11:05:21.807000
89
352.1
XCSE
20180216 11:15:41.993000
82
351.9
XCSE
20180216 11:17:36.851000
8
351.9
XCSE
20180216 11:17:36.851000
56
351.9
XCSE
20180216 11:17:36.851000
70
351.1
XCSE
20180216 11:22:30.700000
93
351
XCSE
20180216 11:27:40.183000
2000
351
XCSE
20180216 11:29:27.015268
88
351.1
XCSE
20180216 11:32:23.183000
88
351.1
XCSE
20180216 11:32:23.202000
54
351.1
XCSE
20180216 11:32:23.203000
114
351.1
XCSE
20180216 11:32:52.815000
70
350
XCSE
20180216 11:43:16.912000
107
350
XCSE
20180216 11:46:01.826000
113
350.1
XCSE
20180216 12:03:52.934000
94
349.9
XCSE
20180216 12:06:25.202000
92
350.6
XCSE
20180216 12:24:18.129000
88
350.6
XCSE
20180216 12:33:30.154000
77
350.7
XCSE
20180216 12:40:30.967000
109
350.9
XCSE
20180216 12:48:25.366000
71
349.5
XCSE
20180216 12:58:58.303000
87
349.8
XCSE
20180216 13:04:46.210000
73
349
XCSE
20180216 13:13:26.309000
78
349.8
XCSE
20180216 13:25:23.002000
82
350
XCSE
20180216 13:27:09.994000
129
349.4
XCSE
20180216 13:31:41.704814
101
349.4
XCSE
20180216 13:31:41.742371
570
349.4
XCSE
20180216 13:35:08.303483
200
349.4
XCSE
20180216 13:35:08.303616
94
350.4
XCSE
20180216 13:43:25.077000
73
350
XCSE
20180216 13:54:08.969000
90
349.8
XCSE
20180216 13:56:52.842000
72
349.5
XCSE
20180216 14:09:45.305000
92
349.8
XCSE
20180216 14:20:05.410000
76
350
XCSE
20180216 14:21:42.878000
21
350
XCSE
20180216 14:21:42.878000
69
349.6
XCSE
20180216 14:32:04.680000
70
349.9
XCSE
20180216 14:43:23.834000
86
350
XCSE
20180216 14:46:27.320000
73
349.7
XCSE
20180216 14:55:02.524000
72
349.2
XCSE
20180216 15:08:04.352000
38
349.2
XCSE
20180216 15:12:35.616072
93
349.2
XCSE
20180216 15:12:42.045954
862
349.2
XCSE
20180216 15:12:42.045983
7
349.2
XCSE
20180216 15:12:42.046000
10
349.1
XCSE
20180216 15:20:11.094000
61
349.1
XCSE
20180216 15:20:11.100000
73
349
XCSE
20180216 15:25:11.305000
53
349
XCSE
20180216 15:27:15.304000
12
349
XCSE
20180216 15:27:15.304000
18
349
XCSE
20180216 15:27:15.304000
102
350.6
XCSE
20180216 15:40:10.293000
86
350.6
XCSE
20180216 15:50:08.470000
85
349.9
XCSE
20180216 16:02:25.451000
97
350
XCSE
20180216 16:04:59.266000
127
350
XCSE
20180216 16:04:59.267000
180
350
XCSE
20180216 16:04:59.267000
19
350
XCSE
20180216 16:04:59.267000
73
350
XCSE
20180216 16:05:17.876000
100
350
XCSE
20180216 16:07:02.332000
76
350
XCSE
20180216 16:07:15.587000
80
350
XCSE
20180216 16:14:16.810000
11
350.4
XCSE
20180216 16:18:16.386000
128
350.4
XCSE
20180216 16:18:16.386000
77
350.4
XCSE
20180216 16:19:48.397000
19
350.4
XCSE
20180216 16:22:32.306000
146
350.4
XCSE
20180216 16:22:32.306000
78
350.4
XCSE
20180216 16:24:07.860000
79
350.2
XCSE
20180216 16:27:11.299000
66
350.1
XCSE
20180216 16:27:27.002000
32
350.1
XCSE
20180216 16:27:27.028000
107
350
XCSE
20180216 16:29:51.056000
162
350.4
XCSE
20180216 16:33:09.298000
76
350.3
XCSE
20180216 16:34:18.876000
53
350.4
XCSE
20180216 16:36:02.516000
47
350.4
XCSE
20180216 16:36:02.516000
456
350.3
XCSE
20180216 16:36:21.164524
56
345.7
XCSE
20180215 9:00:19.392000
78
346.8
XCSE
20180215 9:05:24.185000
72
346.7
XCSE
20180215 9:06:42.928000
77
346.9
XCSE
20180215 9:09:55.640000
71
348
XCSE
20180215 9:13:37.349000
30
347.8
XCSE
20180215 9:17:47.221000
42
347.8
XCSE
20180215 9:17:47.221000
8
347.5
XCSE
20180215 9:22:23.341000
33
347.5
XCSE
20180215 9:22:23.341000
34
347.5
XCSE
20180215 9:22:23.341000
41
347.5
XCSE
20180215 9:32:21.622000
56
347.5
XCSE
20180215 9:32:21.622000
90
347.7
XCSE
20180215 9:35:01.721000
73
347.6
XCSE
20180215 9:39:21.112000
9
347.5
XCSE
20180215 9:40:01.039000
60
347.5
XCSE
20180215 9:40:34.172000
129
348.8
XCSE
20180215 9:49:54.431000
84
348.7
XCSE
20180215 9:50:58.885000
70
348.7
XCSE
20180215 9:56:06.202000
73
348.5
XCSE
20180215 9:59:35.402000
90
348.1
XCSE
20180215 10:02:03.846000
77
347.7
XCSE
20180215 10:06:36.187000
43
347
XCSE
20180215 10:09:53.182000
72
347.5
XCSE
20180215 10:11:22.131000
19
347.8
XCSE
20180215 10:19:02.156000
73
347.8
XCSE
20180215 10:19:02.156000
73
347.8
XCSE
20180215 10:20:38.854000
88
348.4
XCSE
20180215 10:30:10.796000
61
348.2
XCSE
20180215 10:30:32.989000
26
348.2
XCSE
20180215 10:30:32.989000
86
348.3
XCSE
20180215 10:33:45.905000
115
348.4
XCSE
20180215 10:34:08.913000
70
349.2
XCSE
20180215 10:38:03.671000
69
349
XCSE
20180215 10:42:00.063000
70
349.3
XCSE
20180215 10:46:53.975000
110
349.3
XCSE
20180215 10:52:19.230000
100
349.4
XCSE
20180215 10:55:05.449000
38
349.4
XCSE
20180215 10:55:37.897000
41
349.4
XCSE
20180215 10:55:37.897000
18
349.4
XCSE
20180215 10:55:37.897000
2
349.4
XCSE
20180215 10:55:37.897000
72
349.4
XCSE
20180215 10:57:45.066000
90
349.3
XCSE
20180215 11:01:56.139000
28
349.1
XCSE
20180215 11:06:22.916000
40
349.1
XCSE
20180215 11:06:22.916000
71
349
XCSE
20180215 11:10:12.977000
190
348.8
XCSE
20180215 11:12:38.288000
36
348.8
XCSE
20180215 11:12:38.310000
70
348.5
XCSE
20180215 11:17:40.082000
69
348.6
XCSE
20180215 11:20:10.806000
76
348.3
XCSE
20180215 11:24:53.042000
130
347.9
XCSE
20180215 11:26:36.427785
143
347.9
XCSE
20180215 11:26:36.427785
36
348
XCSE
20180215 11:29:13.718000
36
348
XCSE
20180215 11:29:13.718000
21
347.9
XCSE
20180215 11:29:26.293933
706
347.9
XCSE
20180215 11:29:26.293962
105
347.7
XCSE
20180215 11:30:44.199000
121
348
XCSE
20180215 11:34:45.187000
79
347.8
XCSE
20180215 11:37:56.983000
28
348
XCSE
20180215 11:46:34.800000
47
348
XCSE
20180215 11:46:34.800000
92
348.4
XCSE
20180215 11:50:56.166000
196
348.4
XCSE
20180215 11:53:30.219000
58
348.2
XCSE
20180215 12:03:17.252000
16
348.2
XCSE
20180215 12:03:17.252000
69
348
XCSE
20180215 12:05:13.223000
126
348.3
XCSE
20180215 12:16:52.714000
3
348.5
XCSE
20180215 12:19:13.920000
70
348.5
XCSE
20180215 12:19:13.920000
72
348.5
XCSE
20180215 12:23:24.827000
17
348.2
XCSE
20180215 12:29:03.670000
53
348.2
XCSE
20180215 12:29:03.670000
124
347.5
XCSE
20180215 12:33:59.720523
256
347.5
XCSE
20180215 12:33:59.720523
620
347.5
XCSE
20180215 12:33:59.720523
10
347.3
XCSE
20180215 12:36:45.064000
61
347.3
XCSE
20180215 12:36:45.064000
72
347.3
XCSE
20180215 12:42:28.704000
108
347.7
XCSE
20180215 12:46:38.137000
69
347.7
XCSE
20180215 12:51:04.779000
5
347.7
XCSE
20180215 12:51:04.779000
109
347.3
XCSE
20180215 13:02:32.268000
75
347.2
XCSE
20180215 13:07:46.864000
89
347
XCSE
20180215 13:14:26.869000
70
347.1
XCSE
20180215 13:19:05.403000
68
346.5
XCSE
20180215 13:24:15.122000
110
346.5
XCSE
20180215 13:25:32.278000
53
346.4
XCSE
20180215 13:33:13.751000
23
346.4
XCSE
20180215 13:33:13.751000
92
345.9
XCSE
20180215 13:39:11.358000
69
345.7
XCSE
20180215 13:45:35.740000
69
345.7
XCSE
20180215 13:49:49.183000
125
346.5
XCSE
20180215 13:59:23.808000
5
346.5
XCSE
20180215 13:59:23.808000
72
346.2
XCSE
20180215 14:04:20.163000
119
346.3
XCSE
20180215 14:05:58.436000
24
346.3
XCSE
20180215 14:05:58.436000
71
346.2
XCSE
20180215 14:12:32.279000
91
346
XCSE
20180215 14:17:12.109000
71
346
XCSE
20180215 14:22:21.485000
127
346.4
XCSE
20180215 14:29:23.892000
76
346.7
XCSE
20180215 14:36:12.560000
68
346.6
XCSE
20180215 14:41:13.742000
88
346.9
XCSE
20180215 14:44:30.694000
111
347.5
XCSE
20180215 14:47:19.053000
10
347.4
XCSE
20180215 14:48:32.027000
72
347.4
XCSE
20180215 14:49:15.626000
7
347.4
XCSE
20180215 14:49:15.626000
95
347.4
XCSE
20180215 14:54:49.312000
68
348.5
XCSE
20180215 15:04:20.813000
90
348.5
XCSE
20180215 15:04:20.813000
10
348.5
XCSE
20180215 15:04:20.813000
73
348.6
XCSE
20180215 15:08:36.019000
73
348.1
XCSE
20180215 15:13:02.318000
75
347.8
XCSE
20180215 15:19:18.853000
78
348.3
XCSE
20180215 15:21:00.435000
75
348.1
XCSE
20180215 15:28:27.353000
64
348.1
XCSE
20180215 15:28:27.353000
73
348.5
XCSE
20180215 15:31:05.182000
227
348
XCSE
20180215 15:32:56.764000
110
347.7
XCSE
20180215 15:34:44.043574
890
347.7
XCSE
20180215 15:34:44.043636
34
347.2
XCSE
20180215 15:36:05.667000
36
347.2
XCSE
20180215 15:36:05.667000
70
346.9
XCSE
20180215 15:40:02.273000
6
346.3
XCSE
20180215 15:44:31.715000
69
346.3
XCSE
20180215 15:44:31.715000
78
345.5
XCSE
20180215 15:47:36.785000
70
345
XCSE
20180215 15:51:02.362000
776
345.5
XCSE
20180215 15:53:34.008691
224
345.5
XCSE
20180215 15:53:34.008736
48
345.6
XCSE
20180215 15:56:10.177000
66
345.6
XCSE
20180215 15:56:10.177000
4
345.8
XCSE
20180215 16:01:05.684000
84
345.8
XCSE
20180215 16:01:05.684000
73
345.4
XCSE
20180215 16:04:23.450000
58
344.9
XCSE
20180215 16:09:48.173000
33
344.9
XCSE
20180215 16:09:48.173000
68
345.1
XCSE
20180215 16:12:21.997000
71
344.5
XCSE
20180215 16:16:35.200000
500
344.5
XCSE
20180215 16:16:35.200703
70
344.9
XCSE
20180215 16:21:37.985000
73
345.3
XCSE
20180215 16:26:12.741000
2
346.1
XCSE
20180215 16:35:05.041000
71
346.1
XCSE
20180215 16:35:05.041000
111
345.6
XCSE
20180215 16:40:37.129040
110
345.6
XCSE
20180215 16:40:37.129040
247
345.6
XCSE
20180215 16:40:37.129040
134
345.6
XCSE
20180215 16:40:37.129040
31
345.6
XCSE
20180215 16:40:37.129040
100
345.2
XCSE
20180215 16:41:37.627620
15
345.2
XCSE
20180215 16:41:37.627650
12
345.2
XCSE
20180215 16:41:38.397704
100
345.2
XCSE
20180215 16:41:38.397704
10
345.2
XCSE
20180215 16:41:44.516422
90
345.2
XCSE
20180215 16:42:38.241297
277
345.2
XCSE
20180215 16:42:38.241297
27
345.2
XCSE
20180215 16:42:38.312849
73
345.2
XCSE
20180215 16:42:42.743491
180
345.2
XCSE
20180215 16:42:42.743491
100
345.2
XCSE
20180215 16:42:42.754093
16
345.2
XCSE
20180215 16:42:42.754167
71
341.4
XCSE
20180214 9:00:26.647000
14
340.6
XCSE
20180214 9:03:52.364000
156
341.2
XCSE
20180214 9:05:51.778000
87
340.8
XCSE
20180214 9:10:40.322000
78
340.7
XCSE
20180214 9:15:24.940000
96
340.2
XCSE
20180214 9:19:21.989000
21
339.9
XCSE
20180214 9:20:27.040000
77
339.9
XCSE
20180214 9:20:27.040000
26
339.3
XCSE
20180214 9:23:01.041000
49
339.3
XCSE
20180214 9:23:01.041000
91
339.3
XCSE
20180214 9:28:14.764000
71
338.8
XCSE
20180214 9:30:44.695000
177
339.3
XCSE
20180214 9:42:24.771000
118
339.3
XCSE
20180214 9:42:24.795000
73
339.2
XCSE
20180214 9:50:43.729000
3
339.2
XCSE
20180214 9:55:30.507000
82
339.1
XCSE
20180214 9:59:08.016000
12
339.1
XCSE
20180214 9:59:08.040000
83
339
XCSE
20180214 10:00:13.218000
73
339.3
XCSE
20180214 10:02:31.509000
138
339.3
XCSE
20180214 10:02:31.509000
73
339.3
XCSE
20180214 10:02:31.532000
86
339.4
XCSE
20180214 10:06:26.905000
79
339.4
XCSE
20180214 10:09:29.019000
77
339
XCSE
20180214 10:11:43.709000
71
339
XCSE
20180214 10:13:53.464000
180
339.1
XCSE
20180214 10:20:18.096000
67
339.6
XCSE
20180214 10:30:49.833000
70
339.3
XCSE
20180214 10:33:33.072000
26
339.1
XCSE
20180214 10:35:09.215000
58
339.1
XCSE
20180214 10:37:04.411000
61
339.1
XCSE
20180214 10:38:17.572000
21
339.1
XCSE
20180214 10:38:17.572000
82
338.9
XCSE
20180214 10:38:24.474000
83
339.1
XCSE
20180214 10:40:04.095000
59
339.6
XCSE
20180214 10:45:54.657000
10
339.6
XCSE
20180214 10:45:54.657000
114
339.4
XCSE
20180214 10:48:06.019000
74
339.4
XCSE
20180214 10:52:04.862000
44
339.5
XCSE
20180214 10:56:55.396000
54
339.5
XCSE
20180214 10:58:32.093000
111
339.5
XCSE
20180214 10:58:32.443000
48
339.2
XCSE
20180214 10:58:47.824000
53
339.2
XCSE
20180214 10:58:47.824000
72
339
XCSE
20180214 11:05:32.195000
89
338.9
XCSE
20180214 11:09:06.211000
95
338.8
XCSE
20180214 11:09:35.307000
62
338.7
XCSE
20180214 11:12:46.195000
83
338.8
XCSE
20180214 11:15:03.868000
83
338.8
XCSE
20180214 11:15:03.868000
220
339.1
XCSE
20180214 11:26:53.760000
90
339.1
XCSE
20180214 11:26:53.760000
64
339.1
XCSE
20180214 11:26:53.760000
8
339.5
XCSE
20180214 11:30:52.081000
68
339.5
XCSE
20180214 11:30:52.332000
148
339.5
XCSE
20180214 11:31:04.850000
44
339.5
XCSE
20180214 11:31:04.850000
76
339.5
XCSE
20180214 11:31:04.850000
68
339.3
XCSE
20180214 11:33:57.023000
41
339.4
XCSE
20180214 11:37:23.678047
59
339.4
XCSE
20180214 11:37:23.678071
41
339.4
XCSE
20180214 11:37:23.678071
100
339.4
XCSE
20180214 11:37:23.699249
100
339.4
XCSE
20180214 11:37:23.700164
84
339.5
XCSE
20180214 11:38:23.115000
70
339.4
XCSE
20180214 11:38:40.305332
30
339.4
XCSE
20180214 11:38:40.305361
73
339.6
XCSE
20180214 11:44:48.797000
133
339.6
XCSE
20180214 11:44:48.797000
73
339.6
XCSE
20180214 11:44:48.797000
69
339.6
XCSE
20180214 11:44:48.817000
4
339.6
XCSE
20180214 11:44:48.817000
8
339.5
XCSE
20180214 11:44:48.876380
81
339.5
XCSE
20180214 11:44:48.906183
11
339.5
XCSE
20180214 11:45:37.363255
34
339.7
XCSE
20180214 11:54:35.418000
35
339.7
XCSE
20180214 11:56:35.399000
36
339.7
XCSE
20180214 11:57:02.385000
100
339.5
XCSE
20180214 11:57:02.572211
62
339.5
XCSE
20180214 11:57:02.578364
38
339.5
XCSE
20180214 11:57:02.578406
90
339.5
XCSE
20180214 11:57:02.578420
100
339.5
XCSE
20180214 11:57:02.592178
69
339.5
XCSE
20180214 11:57:02.592285
71
339.4
XCSE
20180214 11:57:36.940000
154
339.4
XCSE
20180214 12:06:55.424000
21
339.9
XCSE
20180214 12:09:40.023000
130
339.9
XCSE
20180214 12:09:40.023000
90
340.3
XCSE
20180214 12:20:25.983000
157
340.3
XCSE
20180214 12:25:18.362000
80
340
XCSE
20180214 12:29:17.552000
90
339.9
XCSE
20180214 12:36:10.168000
8
339.9
XCSE
20180214 12:36:10.168000
91
339.9
XCSE
20180214 12:37:30.364000
45
339.6
XCSE
20180214 12:44:04.860000
44
339.6
XCSE
20180214 12:44:04.860000
7
339.6
XCSE
20180214 12:44:04.860000
133
339.2
XCSE
20180214 12:45:45.378047
119
339.6
XCSE
20180214 12:52:15.519000
3
340
XCSE
20180214 12:59:15.416000
100
340
XCSE
20180214 12:59:15.416000
94
340.4
XCSE
20180214 13:03:26.044000
23
340.2
XCSE
20180214 13:04:50.257000
42
340.2
XCSE
20180214 13:04:50.257000
6
340.2
XCSE
20180214 13:04:50.257000
108
340.2
XCSE
20180214 13:10:47.239000
22
340
XCSE
20180214 13:11:09.872000
33
340
XCSE
20180214 13:11:09.900000
4
340
XCSE
20180214 13:11:09.930000
45
340
XCSE
20180214 13:11:09.930000
72
339.9
XCSE
20180214 13:18:24.896000
125
340
XCSE
20180214 13:19:14.441515
34
340
XCSE
20180214 13:19:17.050890
41
340
XCSE
20180214 13:20:35.396608
25
340
XCSE
20180214 13:20:35.416954
88
340
XCSE
20180214 13:20:35.417000
69
340
XCSE
20180214 13:20:35.417056
75
340
XCSE
20180214 13:20:35.417060
150
340
XCSE
20180214 13:20:35.417087
54
340
XCSE
20180214 13:20:35.417092
150
340
XCSE
20180214 13:20:35.417099
277
340
XCSE
20180214 13:20:35.417117
90
340.3
XCSE
20180214 13:40:03.183000
238
340.3
XCSE
20180214 13:40:03.183000
103
340.4
XCSE
20180214 13:46:50.968000
181
340.2
XCSE
20180214 13:49:54.126000
100
340
XCSE
20180214 13:54:14.639000
70
339.9
XCSE
20180214 14:05:19.165000
69
339.8
XCSE
20180214 14:06:35.423000
58
340.4
XCSE
20180214 14:18:39.671000
38
340.4
XCSE
20180214 14:18:39.672000
58
340.4
XCSE
20180214 14:18:39.798000
156
340.7
XCSE
20180214 14:22:35.393000
82
340.7
XCSE
20180214 14:22:35.393000
67
340.7
XCSE
20180214 14:22:35.393000
141
340.7
XCSE
20180214 14:28:10.665000
21
340.7
XCSE
20180214 14:28:21.410000
98
340.7
XCSE
20180214 14:28:42.104000
74
340.3
XCSE
20180214 14:30:11.127000
70
339.7
XCSE
20180214 14:34:08.858000
70
338.6
XCSE
20180214 14:36:52.121000
75
339.1
XCSE
20180214 14:40:24.078000
75
338.9
XCSE
20180214 14:44:00.837000
69
338.6
XCSE
20180214 14:47:17.565000
34
338.1
XCSE
20180214 14:51:15.985000
40
338.1
XCSE
20180214 14:51:15.985000
44
338.8
XCSE
20180214 14:54:41.120000
35
338.8
XCSE
20180214 14:54:41.140000
47
338.9
XCSE
20180214 14:55:09.766602
29
338.9
XCSE
20180214 14:56:01.384686
24
338.9
XCSE
20180214 14:56:01.384721
71
338.9
XCSE
20180214 14:56:01.384729
71
338.9
XCSE
20180214 14:56:01.384744
11
338.9
XCSE
20180214 14:56:01.384894
46
338.9
XCSE
20180214 14:56:01.384936
32
338.9
XCSE
20180214 14:56:01.384978
11
338.9
XCSE
20180214 14:56:01.387921
78
338.9
XCSE
20180214 14:56:01.387921
100
338.9
XCSE
20180214 14:56:01.405310
11
338.9
XCSE
20180214 14:56:01.406966
25
338.9
XCSE
20180214 14:56:01.417600
36
338.9
XCSE
20180214 14:56:01.430885
64
338.9
XCSE
20180214 14:56:01.430885
73
338.9
XCSE
20180214 14:56:01.459276
27
338.9
XCSE
20180214 14:56:12.883319
112
338.9
XCSE
20180214 14:56:12.883319
105
338.4
XCSE
20180214 14:59:58.846000
74
338
XCSE
20180214 15:02:54.638000
70
337.9
XCSE
20180214 15:04:57.244000
33
338.2
XCSE
20180214 15:08:44.187000
47
338.2
XCSE
20180214 15:08:44.187000
227
338.2
XCSE
20180214 15:08:44.187000
21
338.5
XCSE
20180214 15:14:23.853000
63
338.5
XCSE
20180214 15:15:21.323000
22
338.2
XCSE
20180214 15:16:10.367000
60
338.2
XCSE
20180214 15:16:10.394000
60
338
XCSE
20180214 15:18:32.451000
15
338
XCSE
20180214 15:18:32.451000
600
337.9
XCSE
20180214 15:18:44.259056
75
337.4
XCSE
20180214 15:21:09.803000
42
338
XCSE
20180214 15:27:20.471000
31
338
XCSE
20180214 15:27:20.472000
98
337.8
XCSE
20180214 15:29:46.200000
50
338.1
XCSE
20180214 15:30:38.181000
38
338.1
XCSE
20180214 15:30:38.181000
98
339.6
XCSE
20180214 15:33:40.961000
68
338.9
XCSE
20180214 15:36:13.539000
83
339.3
XCSE
20180214 15:39:18.475000
83
339.9
XCSE
20180214 15:41:36.633000
88
340.3
XCSE
20180214 15:45:22.890000
89
340.8
XCSE
20180214 15:50:21.153000
53
340.7
XCSE
20180214 15:50:39.076000
36
340.7
XCSE
20180214 15:50:39.078000
98
341.7
XCSE
20180214 15:54:29.040000
84
341.7
XCSE
20180214 15:56:01.666000
69
341.8
XCSE
20180214 15:57:41.758000
67
341.6
XCSE
20180214 15:59:36.339000
70
341.7
XCSE
20180214 16:01:32.161000
75
340.5
XCSE
20180214 16:04:49.837000
59
342.1
XCSE
20180214 16:07:43.158000
20
342.1
XCSE
20180214 16:07:43.158000
79
341.8
XCSE
20180214 16:09:49.636000
81
342.1
XCSE
20180214 16:11:56.957000
73
342.6
XCSE
20180214 16:15:44.256000
83
342
XCSE
20180214 16:18:00.585000
11
342.1
XCSE
20180214 16:21:49.551000
13
342.1
XCSE
20180214 16:21:49.551000
166
343.1
XCSE
20180214 16:27:47.964000
31
343.5
XCSE
20180214 16:31:59.422000
7
343.5
XCSE
20180214 16:31:59.422000
36
343.5
XCSE
20180214 16:31:59.422000
11
343.5
XCSE
20180214 16:31:59.422000
22
343.5
XCSE
20180214 16:31:59.422000
107
343.5
XCSE
20180214 16:31:59.422000
64
343.5
XCSE
20180214 16:31:59.423000
86
343.3
XCSE
20180214 16:32:11.003000
138
343.2
XCSE
20180214 16:33:59.897000
23
343.2
XCSE
20180214 16:33:59.897000
100
343.2
XCSE
20180214 16:33:59.897000
38
343.2
XCSE
20180214 16:33:59.927000
91
343.2
XCSE
20180214 16:34:33.575000
91
343.2
XCSE
20180214 16:34:41.208000
91
343.5
XCSE
20180214 16:35:30.264000
90
343.6
XCSE
20180214 16:36:51.815000
9
343.7
XCSE
20180214 16:37:21.800000
86
343.7
XCSE
20180214 16:37:22.985000
3
343.6
XCSE
20180214 16:37:38.614000
198
343.6
XCSE
20180214 16:37:38.614000
83
343.6
XCSE
20180214 16:38:08.416000
9
343.6
XCSE
20180214 16:38:08.418000
66
344
XCSE
20180214 16:40:57.261000
17
344
XCSE
20180214 16:40:57.261000
66
344
XCSE
20180214 16:40:57.261000
6
344
XCSE
20180214 16:40:57.261000
17
344
XCSE
20180214 16:40:57.261000
70
344
XCSE
20180214 16:40:57.261000
83
344
XCSE
20180214 16:40:57.261000
108
344.7
XCSE
20180214 16:47:02.066099
155
344.7
XCSE
20180214 16:47:02.076921
359
344.7
XCSE
20180214 16:47:02.076967
350
344.7
XCSE
20180214 16:47:02.076970
86
340.4
XCSE
20180213 9:01:11.232000
10
340.2
XCSE
20180213 9:03:32.573000
62
340.2
XCSE
20180213 9:03:49.050000
86
340.9
XCSE
20180213 9:06:39.455000
73
340.5
XCSE
20180213 9:09:15.994000
80
339.8
XCSE
20180213 9:13:23.763000
84
339.4
XCSE
20180213 9:18:27.705000
73
338.8
XCSE
20180213 9:20:47.967000
74
339.6
XCSE
20180213 9:23:03.216000
50
339.4
XCSE
20180213 9:26:43.123000
24
339.4
XCSE
20180213 9:26:43.123000
72
339.5
XCSE
20180213 9:29:58.305000
45
340.3
XCSE
20180213 9:42:28.302000
142
340.3
XCSE
20180213 9:42:28.302000
98
340.3
XCSE
20180213 9:42:28.302000
8
340.2
XCSE
20180213 9:44:31.172000
63
340.2
XCSE
20180213 9:44:31.172000
33
340.5
XCSE
20180213 9:49:34.501000
3
340.5
XCSE
20180213 9:49:34.501000
36
340.5
XCSE
20180213 9:49:34.501000
8
340.6
XCSE
20180213 9:51:34.720000
83
340.6
XCSE
20180213 9:51:34.721000
63
340.6
XCSE
20180213 9:56:24.582000
27
340.6
XCSE
20180213 9:56:24.582000
61
340.5
XCSE
20180213 9:58:41.719000
15
340.5
XCSE
20180213 9:58:41.719000
54
340.7
XCSE
20180213 10:02:29.575000
61
340.7
XCSE
20180213 10:02:29.575000
87
341
XCSE
20180213 10:07:43.358000
69
340.5
XCSE
20180213 10:09:28.776000
22
340.7
XCSE
20180213 10:13:15.301000
45
340.7
XCSE
20180213 10:13:19.081000
74
340.7
XCSE
20180213 10:14:58.119000
69
339.9
XCSE
20180213 10:17:57.286000
92
340.5
XCSE
20180213 10:23:59.609000
71
340.1
XCSE
20180213 10:25:21.026000
7
340.1
XCSE
20180213 10:29:14.698000
65
340.1
XCSE
20180213 10:29:14.698000
73
340
XCSE
20180213 10:31:57.585000
84
339.8
XCSE
20180213 10:35:39.898000
92
339.6
XCSE
20180213 10:37:17.949000
34
339.4
XCSE
20180213 10:38:35.920000
20
339.4
XCSE
20180213 10:38:35.920000
38
339.4
XCSE
20180213 10:38:35.920000
77
339.4
XCSE
20180213 10:40:04.056000
86
339
XCSE
20180213 10:45:04.516000
36
339.2
XCSE
20180213 10:48:42.963000
64
339.2
XCSE
20180213 10:48:42.963000
72
338.6
XCSE
20180213 10:53:33.705000
107
338.9
XCSE
20180213 10:56:23.972000
17
338.9
XCSE
20180213 10:56:23.972000
82
338.9
XCSE
20180213 10:59:02.505000
82
338.9
XCSE
20180213 10:59:02.505000
5
338.9
XCSE
20180213 10:59:02.664000
9
338.9
XCSE
20180213 10:59:02.665000
13
339.1
XCSE
20180213 11:01:08.698000
117
339.1
XCSE
20180213 11:01:08.698000
142
339.8
XCSE
20180213 11:06:13.224000
48
339.7
XCSE
20180213 11:08:15.777000
77
339.7
XCSE
20180213 11:08:15.777000
58
339.7
XCSE
20180213 11:10:47.788000
30
339.7
XCSE
20180213 11:10:47.788000
29
339.8
XCSE
20180213 11:11:41.685000
41
339.8
XCSE
20180213 11:11:41.685000
43
339.5
XCSE
20180213 11:14:32.121000
30
339.5
XCSE
20180213 11:14:32.122000
73
339.3
XCSE
20180213 11:15:52.195000
71
339.1
XCSE
20180213 11:21:45.882000
99
339
XCSE
20180213 11:24:01.143000
100
338.8
XCSE
20180213 11:27:56.029000
69
338.8
XCSE
20180213 11:27:56.029000
17
338.8
XCSE
20180213 11:27:56.029000
69
338.8
XCSE
20180213 11:27:56.029000
47
338.8
XCSE
20180213 11:27:56.049000
131
338.9
XCSE
20180213 11:29:37.226462
88
338.9
XCSE
20180213 11:29:37.226462
202
338.9
XCSE
20180213 11:29:37.601611
330
338.9
XCSE
20180213 11:29:37.621720
151
338.9
XCSE
20180213 11:29:37.621756
98
338.9
XCSE
20180213 11:29:41.886197
72
338.9
XCSE
20180213 11:33:29.349000
2
338.9
XCSE
20180213 11:33:29.349000
73
338.4
XCSE
20180213 11:36:32.957000
109
338.8
XCSE
20180213 11:44:17.051000
107
338.9
XCSE
20180213 11:47:04.075000
85
338.8
XCSE
20180213 11:48:30.151000
70
338.5
XCSE
20180213 11:49:44.374000
86
339.2
XCSE
20180213 11:55:04.974000
72
339.3
XCSE
20180213 12:00:14.528000
195
339.4
XCSE
20180213 12:13:05.232000
67
339.5
XCSE
20180213 12:26:20.441000
76
339.5
XCSE
20180213 12:26:20.441000
160
339.5
XCSE
20180213 12:26:20.441000
61
339.5
XCSE
20180213 12:26:20.461000
67
339.4
XCSE
20180213 12:35:37.977000
80
339.4
XCSE
20180213 12:37:29.019000
3
339.4
XCSE
20180213 12:37:29.019000
104
339.1
XCSE
20180213 12:39:10.703000
104
339.3
XCSE
20180213 12:46:37.563000
117
339.4
XCSE
20180213 13:03:37.632000
15
339.4
XCSE
20180213 13:06:55.360000
100
339.4
XCSE
20180213 13:06:55.360000
53
339.4
XCSE
20180213 13:06:55.360000
6
339.8
XCSE
20180213 13:14:37.925000
94
340
XCSE
20180213 13:22:47.323000
97
339.8
XCSE
20180213 13:27:33.772000
54
339.5
XCSE
20180213 13:27:48.065000
43
339.5
XCSE
20180213 13:27:48.105000
156
339.6
XCSE
20180213 13:30:55.376000
5
339.6
XCSE
20180213 13:30:55.376000
67
339.4
XCSE
20180213 13:36:49.530000
111
340
XCSE
20180213 13:44:29.432000
71
340
XCSE
20180213 13:47:55.039000
15
339.8
XCSE
20180213 13:53:10.692000
67
339.8
XCSE
20180213 13:53:10.692000
42
339.8
XCSE
20180213 13:53:10.692000
71
339.6
XCSE
20180213 13:57:49.555000
104
339.3
XCSE
20180213 13:59:14.865000
100
339.4
XCSE
20180213 14:07:12.203701
122
339.4
XCSE
20180213 14:07:12.224000
31
339.4
XCSE
20180213 14:07:12.224208
69
339.4
XCSE
20180213 14:07:12.299386
4
339.4
XCSE
20180213 14:07:12.299386
74
339.4
XCSE
20180213 14:07:12.314426
218
339.4
XCSE
20180213 14:07:12.330937
26
339.4
XCSE
20180213 14:07:12.330937
110
339.4
XCSE
20180213 14:07:12.330977
140
339.4
XCSE
20180213 14:07:12.343466
100
339.4
XCSE
20180213 14:07:12.343466
5
339.4
XCSE
20180213 14:07:12.380697
100
339.4
XCSE
20180213 14:07:12.380697
23
339.4
XCSE
20180213 14:07:12.380731
25
339.3
XCSE
20180213 14:11:03.612000
61
339.3
XCSE
20180213 14:11:03.612000
161
339.4
XCSE
20180213 14:21:24.365000
14
339.4
XCSE
20180213 14:21:24.366000
71
339.3
XCSE
20180213 14:23:37.140000
118
339.1
XCSE
20180213 14:29:07.347000
57
339.1
XCSE
20180213 14:30:40.353000
128
339.1
XCSE
20180213 14:30:40.353000
146
339.4
XCSE
20180213 14:46:18.200000
86
339.4
XCSE
20180213 14:46:18.200000
71
339.3
XCSE
20180213 14:50:31.700000
71
339.2
XCSE
20180213 14:53:56.821000
71
338.9
XCSE
20180213 14:57:42.071000
13
338.8
XCSE
20180213 15:01:53.735000
95
338.8
XCSE
20180213 15:01:53.755000
78
338.7
XCSE
20180213 15:09:17.607000
60
338.7
XCSE
20180213 15:09:17.607000
5
338.7
XCSE
20180213 15:09:17.607000
42
338.2
XCSE
20180213 15:12:21.177596
76
338.2
XCSE
20180213 15:12:21.203000
100
338.2
XCSE
20180213 15:12:21.203211
24
338.2
XCSE
20180213 15:12:21.203217
34
338.2
XCSE
20180213 15:12:21.203240
24
338.2
XCSE
20180213 15:12:21.203240
110
338.2
XCSE
20180213 15:12:21.203277
71
338.3
XCSE
20180213 15:14:35.231000
200
338.2
XCSE
20180213 15:14:38.116895
110
338.2
XCSE
20180213 15:14:38.116936
200
338.2
XCSE
20180213 15:14:38.119095
16
338.2
XCSE
20180213 15:14:38.119095
91
338.8
XCSE
20180213 15:24:50.382000
91
338.8
XCSE
20180213 15:24:50.382000
91
338.8
XCSE
20180213 15:24:50.382000
45
338.8
XCSE
20180213 15:24:50.382000
91
338.8
XCSE
20180213 15:24:50.382000
107
338.9
XCSE
20180213 15:31:51.852000
68
339
XCSE
20180213 15:34:10.978000
55
339
XCSE
20180213 15:34:10.978000
19
338.9
XCSE
20180213 15:39:07.174000
2
338.9
XCSE
20180213 15:39:07.174000
85
338.9
XCSE
20180213 15:39:07.174000
65
339.2
XCSE
20180213 15:42:53.655000
78
339.3
XCSE
20180213 15:45:16.286000
130
339.3
XCSE
20180213 15:48:56.765000
74
338.6
XCSE
20180213 15:51:10.647000
77
338
XCSE
20180213 15:54:31.760000
84
338.1
XCSE
20180213 15:56:35.878000
77
337.7
XCSE
20180213 15:59:46.405000
71
337.5
XCSE
20180213 16:02:25.318000
16
337.9
XCSE
20180213 16:05:23.815000
58
337.9
XCSE
20180213 16:05:23.815000
12
338.4
XCSE
20180213 16:11:23.086000
89
338.4
XCSE
20180213 16:11:23.086000
74
338.3
XCSE
20180213 16:15:14.649000
88
338.3
XCSE
20180213 16:19:05.317000
71
338
XCSE
20180213 16:20:32.694000
30
337.9
XCSE
20180213 16:23:46.978000
42
337.9
XCSE
20180213 16:23:46.978000
120
338
XCSE
20180213 16:28:08.054273
80
338
XCSE
20180213 16:29:32.302000
158
338
XCSE
20180213 16:29:32.302286
522
338
XCSE
20180213 16:29:32.302319
71
337.7
XCSE
20180213 16:36:26.808000
111
338
XCSE
20180213 16:42:56.817000
50
338.2
XCSE
20180213 16:44:28.099000
1178
338.1
XCSE
20180213 16:44:51.059910
162
338.1
XCSE
20180213 16:44:52.530709
116
338.4
XCSE
20180212 9:02:01.330000
80
338.2
XCSE
20180212 9:04:34.895000
99
340.4
XCSE
20180212 9:08:23.073000
89
342.5
XCSE
20180212 9:11:58.704000
36
342
XCSE
20180212 9:17:54.228000
12
342
XCSE
20180212 9:17:54.228000
45
342
XCSE
20180212 9:17:54.228000
46
342
XCSE
20180212 9:17:54.228000
73
341.5
XCSE
20180212 9:20:56.674000
84
342
XCSE
20180212 9:25:16.570000
72
341.7
XCSE
20180212 9:28:44.957000
78
342.3
XCSE
20180212 9:32:27.471000
11
342.4
XCSE
20180212 9:38:41.299000
61
342.4
XCSE
20180212 9:38:41.299000
57
342.7
XCSE
20180212 9:39:16.474000
49
342.7
XCSE
20180212 9:39:16.474000
10
343.3
XCSE
20180212 9:42:02.797000
62
343.3
XCSE
20180212 9:42:02.797000
63
343.3
XCSE
20180212 9:44:48.165000
14
343.3
XCSE
20180212 9:44:48.165000
73
343.4
XCSE
20180212 9:47:22.054000
51
343.9
XCSE
20180212 9:50:53.851000
34
343.9
XCSE
20180212 9:50:53.851000
76
343.8
XCSE
20180212 9:54:42.554000
31
343.6
XCSE
20180212 9:59:14.862000
44
343.6
XCSE
20180212 9:59:14.862000
40
343.4
XCSE
20180212 10:00:58.401000
64
343.4
XCSE
20180212 10:00:58.401000
90
344.5
XCSE
20180212 10:05:33.922000
68
344.4
XCSE
20180212 10:07:26.039000
71
343.8
XCSE
20180212 10:10:10.462000
5
343.6
XCSE
20180212 10:13:51.472000
79
343.6
XCSE
20180212 10:13:51.472000
31
343.7
XCSE
20180212 10:18:19.194000
41
343.7
XCSE
20180212 10:18:19.194000
71
343.6
XCSE
20180212 10:19:30.356000
80
343.5
XCSE
20180212 10:22:40.450000
80
343.2
XCSE
20180212 10:23:57.000000
102
343
XCSE
20180212 10:24:25.251000
13
342.9
XCSE
20180212 10:27:39.532000
62
342.9
XCSE
20180212 10:27:39.532000
82
342.8
XCSE
20180212 10:31:57.410000
31
343.1
XCSE
20180212 10:34:26.524000
100
343.1
XCSE
20180212 10:34:26.524000
43
343.1
XCSE
20180212 10:34:26.524000
35
343.1
XCSE
20180212 10:34:26.524000
29
343.1
XCSE
20180212 10:34:26.524000
90
342.9
XCSE
20180212 10:39:51.683000
76
342.8
XCSE
20180212 10:42:24.269000
75
342.7
XCSE
20180212 10:45:31.314000
71
342.5
XCSE
20180212 10:51:13.153000
146
342.5
XCSE
20180212 10:53:19.793000
105
342.5
XCSE
20180212 10:53:19.793000
90
342.2
XCSE
20180212 10:56:46.060000
14
342.2
XCSE
20180212 10:56:46.060000
34
342.1
XCSE
20180212 10:59:53.536000
39
342.1
XCSE
20180212 10:59:53.536000
54
342
XCSE
20180212 11:01:19.421000
200
342
XCSE
20180212 11:01:19.421000
8
342
XCSE
20180212 11:01:19.421000
45
341.8
XCSE
20180212 11:05:53.586000
58
341.8
XCSE
20180212 11:05:53.586000
103
341.4
XCSE
20180212 11:10:35.870000
72
341.3
XCSE
20180212 11:13:50.262000
162
341.8
XCSE
20180212 11:21:32.831000
214
341.7
XCSE
20180212 11:23:22.402000
54
341.7
XCSE
20180212 11:23:22.402000
61
341.3
XCSE
20180212 11:28:51.304000
13
341.3
XCSE
20180212 11:28:51.304000
69
340.6
XCSE
20180212 11:31:43.035000
76
340.9
XCSE
20180212 11:35:51.308000
45
340.4
XCSE
20180212 11:37:23.045750
55
340.4
XCSE
20180212 11:37:23.045788
61
340.4
XCSE
20180212 11:37:23.045799
135
340.4
XCSE
20180212 11:37:23.045804
70
340.4
XCSE
20180212 11:37:23.045809
45
340.4
XCSE
20180212 11:37:23.045813
72
340.5
XCSE
20180212 11:39:55.272000
3
340.4
XCSE
20180212 11:39:55.333430
13
340.4
XCSE
20180212 11:39:55.338617
6
340.4
XCSE
20180212 11:39:55.338643
3
340.4
XCSE
20180212 11:39:55.338664
52
340.4
XCSE
20180212 11:39:55.338687
23
340.4
XCSE
20180212 11:39:55.346643
211
340.4
XCSE
20180212 11:39:55.346643
135
340.4
XCSE
20180212 11:39:55.346691
43
340.4
XCSE
20180212 11:39:55.346692
82
340.4
XCSE
20180212 11:39:55.346738
84
341.5
XCSE
20180212 11:47:14.337000
74
342
XCSE
20180212 11:54:32.016000
74
342
XCSE
20180212 11:54:32.020000
200
342.3
XCSE
20180212 11:56:35.479000
53
342.6
XCSE
20180212 12:03:18.809000
26
342.6
XCSE
20180212 12:03:18.809000
70
342
XCSE
20180212 12:05:57.038000
101
342.3
XCSE
20180212 12:11:37.724000
88
342.1
XCSE
20180212 12:13:01.986000
1
342.1
XCSE
20180212 12:13:01.986000
88
342.1
XCSE
20180212 12:13:02.006000
62
342.1
XCSE
20180212 12:13:02.006000
72
342
XCSE
20180212 12:20:09.932000
70
341.7
XCSE
20180212 12:22:38.009000
71
341
XCSE
20180212 12:28:12.762000
64
341.2
XCSE
20180212 12:36:57.379000
50
341.2
XCSE
20180212 12:36:57.400000
103
341
XCSE
20180212 12:43:07.554000
81
341.1
XCSE
20180212 12:44:57.308000
6
341.4
XCSE
20180212 12:51:35.055000
45
341.4
XCSE
20180212 12:51:35.055000
83
341.4
XCSE
20180212 12:51:35.055000
68
341.8
XCSE
20180212 12:56:14.415000
13
341.3
XCSE
20180212 13:00:11.399000
58
341.3
XCSE
20180212 13:00:11.399000
73
341.6
XCSE
20180212 13:04:33.140000
15
341.7
XCSE
20180212 13:10:03.234000
45
341.7
XCSE
20180212 13:10:03.234000
14
341.7
XCSE
20180212 13:10:03.234000
1
341.9
XCSE
20180212 13:16:15.113000
99
341.9
XCSE
20180212 13:16:15.113000
74
342
XCSE
20180212 13:18:18.889000
86
341.8
XCSE
20180212 13:18:37.534000
1
341.8
XCSE
20180212 13:18:37.534000
70
341.4
XCSE
20180212 13:25:07.237000
88
341.4
XCSE
20180212 13:30:18.848000
5
341.5
XCSE
20180212 13:34:54.860000
65
341.5
XCSE
20180212 13:34:54.860000
4
341.5
XCSE
20180212 13:34:54.860000
111
341.8
XCSE
20180212 13:41:52.253000
100
341.4
XCSE
20180212 13:47:35.383000
1
341.4
XCSE
20180212 13:47:35.383000
82
341.4
XCSE
20180212 13:49:56.593000
96
341.3
XCSE
20180212 13:51:02.445000
76
340.3
XCSE
20180212 13:57:15.498000
71
340.4
XCSE
20180212 13:58:40.478000
69
340.7
XCSE
20180212 14:08:09.214000
93
341.2
XCSE
20180212 14:13:45.040000
92
341.2
XCSE
20180212 14:15:58.380000
12
341.2
XCSE
20180212 14:16:35.956000
61
341.2
XCSE
20180212 14:16:35.956000
10
341.2
XCSE
20180212 14:20:16.164000
62
341.2
XCSE
20180212 14:20:16.164000
81
340.7
XCSE
20180212 14:24:43.957000
20
340.4
XCSE
20180212 14:29:38.568000
33
340.4
XCSE
20180212 14:29:38.584000
19
340.4
XCSE
20180212 14:29:38.588000
101
340.7
XCSE
20180212 14:34:49.914000
101
340.5
XCSE
20180212 14:40:04.169000
86
340.3
XCSE
20180212 14:41:47.303000
7
340.3
XCSE
20180212 14:41:47.303000
17
340.3
XCSE
20180212 14:41:47.303000
170
340.3
XCSE
20180212 14:47:24.478000
17
340.3
XCSE
20180212 14:47:24.478000
76
339.4
XCSE
20180212 14:52:44.955000
70
338.8
XCSE
20180212 14:57:21.787000
44
338.5
XCSE
20180212 14:58:39.447000
15
338.5
XCSE
20180212 14:58:39.447000
16
338.5
XCSE
20180212 14:58:39.447000
50
339.5
XCSE
20180212 15:04:45.796000
63
339.5
XCSE
20180212 15:04:45.796000
96
339.7
XCSE
20180212 15:08:52.452000
69
339.6
XCSE
20180212 15:12:21.784000
1
339.8
XCSE
20180212 15:15:16.256000
97
339.8
XCSE
20180212 15:15:16.256000
66
340.5
XCSE
20180212 15:18:21.810000
11
340.5
XCSE
20180212 15:18:21.810000
96
340.5
XCSE
20180212 15:24:06.853000
72
340.5
XCSE
20180212 15:25:58.201000
24
340.5
XCSE
20180212 15:25:58.201000
78
340.1
XCSE
20180212 15:29:14.503000
40
340.5
XCSE
20180212 15:31:21.953000
88
340.5
XCSE
20180212 15:31:21.953000
37
340.5
XCSE
20180212 15:31:21.953000
125
340.5
XCSE
20180212 15:31:21.953000
3
340.5
XCSE
20180212 15:31:21.958000
88
341.5
XCSE
20180212 15:34:46.308000
2
341.2
XCSE
20180212 15:37:33.587000
74
341.2
XCSE
20180212 15:37:33.588000
81
341.2
XCSE
20180212 15:40:41.407000
10
341.2
XCSE
20180212 15:43:56.337000
66
341.2
XCSE
20180212 15:43:56.337000
74
340.7
XCSE
20180212 15:49:06.387000
15
340.5
XCSE
20180212 15:49:56.562000
70
340.5
XCSE
20180212 15:49:56.562000
39
340
XCSE
20180212 15:54:10.703000
33
340
XCSE
20180212 15:54:10.703000
42
339.9
XCSE
20180212 15:54:42.342000
29
339.9
XCSE
20180212 15:54:43.827000
65
340.4
XCSE
20180212 15:57:21.234000
7
340.4
XCSE
20180212 15:57:21.234000
71
340.2
XCSE
20180212 15:59:19.524000
116
340.6
XCSE
20180212 16:04:27.394000
70
340.5
XCSE
20180212 16:06:29.312000
76
339.8
XCSE
20180212 16:09:34.186000
76
339.5
XCSE
20180212 16:12:51.794000
99
340.4
XCSE
20180212 16:16:56.725000
88
340.2
XCSE
20180212 16:22:14.380000
65
339.9
XCSE
20180212 16:25:36.927000
9
339.9
XCSE
20180212 16:25:36.927000
8
339.9
XCSE
20180212 16:31:17.977000
62
339.9
XCSE
20180212 16:31:17.977000
83
340.9
XCSE
20180212 16:38:12.725000
83
340
XCSE
20180212 16:43:34.969674
100
340
XCSE
20180212 16:43:34.995421
26
340
XCSE
20180212 16:43:34.995421
18
340.7
XCSE
20180212 16:48:04.414098
136
340.7
XCSE
20180212 16:48:04.414098
509
340.7
XCSE
20180212 16:48:04.414168
2774
340.7
XCSE
20180212 16:48:04.414202

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