REG - Jyske Bank A/S - Share repurchase programme

Jyske Bank A/SAnnouncement

03/12/2018 08:00

RNS Number : 1863J
Jyske Bank A/S
03 December 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
 




 


 


3 December 2018



Share repurchase programme   
The share buy-back programme runs as from 22 August and up to and including 28 December 2018. In this period, Jyske Bank will acquire shares with a value of up to DKK 1.0 billion, cf. Corporate Announcement No. 35/2018 of 21 August 2018. 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".
 
The following transactions have been made under the program:
 







Number of shares


Average
purchase price


Transaction value in DKK




Accumulated, last announcement


3,020,000


302.85


914,593,870




26 November 2018


28,000


266.28


7,455,840




27 November 2018


25,000


264.13


6,603,250




28 November 2018


25,000


261.37


6,534,250




29 November 2018


25,000


261.30


6,532,500




30 November 2018


25,000


258.93


6,473,250




Accumulated under the programme


3,148,000


301.20


948,192,960



 
With the transactions stated above, Jyske Bank now owns a total of 3,148,000 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 3.71% 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 Nørgaard, Director, Head of Investor Relations, on tel. +45 89 89 64 29.




 



Volume


Price


Venue


Time CET




192


262


XCSE


20181130 9:02:08.338000




25


261


XCSE


20181130 9:02:56.375000




50


262.1


XCSE


20181130 9:12:29.119000




73


262.1


XCSE


20181130 9:12:29.120000




107


262


XCSE


20181130 9:12:44.732000




112


261.8


XCSE


20181130 9:13:21.929000




112


261.8


XCSE


20181130 9:13:21.951000




112


261.8


XCSE


20181130 9:13:21.953000




112


261.8


XCSE


20181130 9:13:21.973000




112


261.8


XCSE


20181130 9:13:22.978000




2


261.5


XCSE


20181130 9:15:16.527000




101


261.5


XCSE


20181130 9:15:16.527000




115


260.9


XCSE


20181130 9:17:27.395000




102


260.3


XCSE


20181130 9:20:25.105000




102


260.3


XCSE


20181130 9:25:01.448000




100


260.4


XCSE


20181130 9:27:23.130000




101


260.2


XCSE


20181130 9:30:10.632000




108


260.1


XCSE


20181130 9:30:20.766000




108


260


XCSE


20181130 9:34:20.764000




117


259.7


XCSE


20181130 9:34:50.767000




116


259.5


XCSE


20181130 9:37:45.242000




102


259.3


XCSE


20181130 9:43:56.761000




102


259.3


XCSE


20181130 9:43:56.775000




102


259.3


XCSE


20181130 9:43:56.784000




102


259.3


XCSE


20181130 9:43:57.851000




104


259.2


XCSE


20181130 9:47:08.985000




104


259.6


XCSE


20181130 9:50:12.307000




113


260.1


XCSE


20181130 10:00:14.600000




276


260.1


XCSE


20181130 10:00:14.600000




57


259.7


XCSE


20181130 10:00:39.629000




66


259.7


XCSE


20181130 10:00:39.629000




5


260.1


XCSE


20181130 10:02:34.122000




34


260.1


XCSE


20181130 10:02:34.122000




94


260.1


XCSE


20181130 10:02:34.122000




123


260.1


XCSE


20181130 10:04:10.528000




33


259.8


XCSE


20181130 10:06:28.128000




66


259.8


XCSE


20181130 10:06:28.129000




125


259.7


XCSE


20181130 10:10:07.112000




151


259.6


XCSE


20181130 10:15:59.290000




150


259.7


XCSE


20181130 10:17:30.783000




182


259.7


XCSE


20181130 10:17:30.783000




14


259.7


XCSE


20181130 10:17:30.784000




33


259.5


XCSE


20181130 10:20:54.939000




68


259.5


XCSE


20181130 10:20:54.939000




101


259.4


XCSE


20181130 10:23:15.762000




100


259.3


XCSE


20181130 10:24:58.674000




1


259.3


XCSE


20181130 10:24:58.674000




30


259.4


XCSE


20181130 10:26:29.944000




15


259.4


XCSE


20181130 10:27:34.134000




74


259.4


XCSE


20181130 10:27:34.134000




100


259.4


XCSE


20181130 10:38:26.015000




34


259.4


XCSE


20181130 10:38:26.015000




161


259.2


XCSE


20181130 10:42:48.035000




100


259.2


XCSE


20181130 10:42:48.038000




61


259.2


XCSE


20181130 10:42:48.038000




61


259.2


XCSE


20181130 10:42:48.038000




5


259.2


XCSE


20181130 10:42:48.038000




100


259.1


XCSE


20181130 10:44:01.690000




82


259.1


XCSE


20181130 10:44:01.690000




32


259.4


XCSE


20181130 11:02:03.913000




165


259.4


XCSE


20181130 11:02:03.913000




200


259.4


XCSE


20181130 11:02:03.913000




3


259.4


XCSE


20181130 11:02:03.913000




100


259.2


XCSE


20181130 11:03:20.804000




86


259.2


XCSE


20181130 11:03:21.884000




186


259.2


XCSE


20181130 11:03:21.884000




164


259.2


XCSE


20181130 11:03:21.884000




29


259.2


XCSE


20181130 11:04:59.428000




82


259.2


XCSE


20181130 11:04:59.428000




100


258.8


XCSE


20181130 11:07:45.381000




5


258.8


XCSE


20181130 11:07:45.381000




127


258.7


XCSE


20181130 11:12:43.335000




11


258.8


XCSE


20181130 11:15:19.626000




113


258.8


XCSE


20181130 11:15:19.626000




118


258.6


XCSE


20181130 11:18:39.210000




70


258.6


XCSE


20181130 11:23:32.266000




72


258.6


XCSE


20181130 11:23:32.266000




3


258.6


XCSE


20181130 11:23:32.266000




137


258.4


XCSE


20181130 11:24:55.051000




213


258.6


XCSE


20181130 11:30:10.580000




125


258.8


XCSE


20181130 11:32:58.009000




95


258.8


XCSE


20181130 11:36:43.302000




104


258.7


XCSE


20181130 11:46:59.999000




100


258.9


XCSE


20181130 11:49:00.427000




32


258.9


XCSE


20181130 11:49:00.427000




68


258.9


XCSE


20181130 11:49:00.427000




151


258.9


XCSE


20181130 11:49:00.427000




46


258.9


XCSE


20181130 11:53:12.431000




219


259.3


XCSE


20181130 12:03:42.385000




191


259.1


XCSE


20181130 12:03:45.691000




34


258.7


XCSE


20181130 12:06:30.199000




86


258.7


XCSE


20181130 12:10:09.238000




130


258.5


XCSE


20181130 12:11:12.240000




104


258.2


XCSE


20181130 12:19:36.643000




145


258.1


XCSE


20181130 12:28:24.183000




161


257.8


XCSE


20181130 12:37:48.054000




9


257.8


XCSE


20181130 12:37:48.054000




170


257.8


XCSE


20181130 12:37:48.057000




17


257.8


XCSE


20181130 12:37:48.074000




36


257.8


XCSE


20181130 12:37:48.074000




18


257.8


XCSE


20181130 12:43:33.095000




11


257.8


XCSE


20181130 12:43:33.115000




100


257.8


XCSE


20181130 12:43:33.117000




253


257.8


XCSE


20181130 12:43:33.117000




105


257.7


XCSE


20181130 12:48:33.495000




9


257.9


XCSE


20181130 12:54:45.126000




144


257.9


XCSE


20181130 12:54:45.126000




256


257.8


XCSE


20181130 13:00:54.410000




7


257.7


XCSE


20181130 13:10:37.995000




128


257.7


XCSE


20181130 13:10:37.995000




93


257.7


XCSE


20181130 13:10:37.995000




104


257.7


XCSE


20181130 13:16:17.386000




140


257.5


XCSE


20181130 13:18:02.354000




94


257.5


XCSE


20181130 13:19:41.117000




100


257.4


XCSE


20181130 13:23:15.142000




2


257.4


XCSE


20181130 13:23:15.142000




49


257.3


XCSE


20181130 13:27:22.493000




45


257.3


XCSE


20181130 13:27:22.493000




89


257.4


XCSE


20181130 13:28:28.469000




13


257.4


XCSE


20181130 13:28:28.469000




86


258.1


XCSE


20181130 13:34:15.638000




98


258.1


XCSE


20181130 13:34:15.638000




5


258.1


XCSE


20181130 13:34:15.638000




187


258.3


XCSE


20181130 13:48:42.136000




109


258.3


XCSE


20181130 13:48:42.136000




146


258.2


XCSE


20181130 13:49:52.157000




102


257.9


XCSE


20181130 13:52:45.241000




134


257.9


XCSE


20181130 13:57:59.124000




4


257.9


XCSE


20181130 13:57:59.124000




95


257.8


XCSE


20181130 14:00:49.604000




98


257.9


XCSE


20181130 14:03:55.399000




98


257.6


XCSE


20181130 14:09:36.281000




106


257.5


XCSE


20181130 14:10:15.193000




155


257.9


XCSE


20181130 14:17:50.498000




113


258.2


XCSE


20181130 14:21:56.277000




124


258


XCSE


20181130 14:22:59.074000




98


257.7


XCSE


20181130 14:25:56.656000




169


257.9


XCSE


20181130 14:30:22.118000




101


257.9


XCSE


20181130 14:36:57.912000




125


257.9


XCSE


20181130 14:36:57.932000




100


257.8


XCSE


20181130 14:39:47.231000




107


257.8


XCSE


20181130 14:43:14.045000




112


258


XCSE


20181130 14:46:04.924000




100


258


XCSE


20181130 14:50:14.053000




16


258


XCSE


20181130 14:50:14.053000




290


258.1


XCSE


20181130 14:57:06.161000




116


258


XCSE


20181130 15:00:00.984000




131


258


XCSE


20181130 15:07:05.244000




236


258.4


XCSE


20181130 15:23:43.312000




212


258.4


XCSE


20181130 15:23:43.312000




133


258.4


XCSE


20181130 15:23:43.312000




57


258.4


XCSE


20181130 15:23:43.312000




179


258.4


XCSE


20181130 15:23:43.312000




2


258.8


XCSE


20181130 15:31:44.798000




100


258.8


XCSE


20181130 15:31:44.798000




29


258.8


XCSE


20181130 15:31:44.798000




200


258.8


XCSE


20181130 15:31:44.798000




181


258.8


XCSE


20181130 15:31:44.798000




14


258.8


XCSE


20181130 15:31:44.798000




131


258.8


XCSE


20181130 15:31:44.798000




71


258.8


XCSE


20181130 15:31:44.798000




80


258.8


XCSE


20181130 15:31:44.798000




9


258.8


XCSE


20181130 15:31:44.836000




1


258.6


XCSE


20181130 15:32:58.038000




51


258.6


XCSE


20181130 15:33:00.178000




100


258.6


XCSE


20181130 15:33:00.178000




47


258.6


XCSE


20181130 15:33:06.806000




125


259.1


XCSE


20181130 15:38:19.868000




160


259.1


XCSE


20181130 15:38:19.868000




41


259.1


XCSE


20181130 15:38:21.502000




111


259.1


XCSE


20181130 15:44:03.123000




122


259.1


XCSE


20181130 15:44:03.123000




20


259.1


XCSE


20181130 15:44:07.335000




91


259.1


XCSE


20181130 15:44:07.335000




115


259.1


XCSE


20181130 15:44:07.335000




82


259


XCSE


20181130 15:48:17.861000




190


259


XCSE


20181130 15:48:17.861000




32


259


XCSE


20181130 15:48:17.861000




203


259


XCSE


20181130 15:48:17.861000




127


258.9


XCSE


20181130 15:48:25.234000




124


258.8


XCSE


20181130 15:48:45.615000




103


258.8


XCSE


20181130 15:48:45.615000




201


258.6


XCSE


20181130 15:49:28.512000




107


258.6


XCSE


20181130 15:55:09.238000




95


258.6


XCSE


20181130 15:55:09.238000




93


258.4


XCSE


20181130 15:59:40.669000




17


258.4


XCSE


20181130 15:59:40.669000




140


258.4


XCSE


20181130 15:59:40.669000




276


258.4


XCSE


20181130 15:59:40.669000




53


258.4


XCSE


20181130 15:59:40.669000




82


258.4


XCSE


20181130 15:59:40.669000




259


258.4


XCSE


20181130 15:59:40.669000




123


258.4


XCSE


20181130 15:59:40.669000




72


258.4


XCSE


20181130 15:59:40.669000




57


258.4


XCSE


20181130 15:59:40.670000




163


258.5


XCSE


20181130 16:02:25.159000




164


258.5


XCSE


20181130 16:02:25.159000




49


258.6


XCSE


20181130 16:05:07.729000




83


258.6


XCSE


20181130 16:05:07.751000




110


258.5


XCSE


20181130 16:05:46.441000




80


258.5


XCSE


20181130 16:05:46.441000




141


258.5


XCSE


20181130 16:08:55.820000




52


258.5


XCSE


20181130 16:08:55.820000




65


258.5


XCSE


20181130 16:10:03.503000




248


258.5


XCSE


20181130 16:10:03.529000




321


258.5


XCSE


20181130 16:10:03.529000




156


258.6


XCSE


20181130 16:12:00.051000




332


259.1


XCSE


20181130 16:18:54.078000




56


259.1


XCSE


20181130 16:18:54.078000




28


259.1


XCSE


20181130 16:18:54.078000




285


259.1


XCSE


20181130 16:18:54.078000




121


259.3


XCSE


20181130 16:24:16.774000




139


259.3


XCSE


20181130 16:24:16.774000




30


259.3


XCSE


20181130 16:24:16.774000




125


259.3


XCSE


20181130 16:24:16.775000




39


259.3


XCSE


20181130 16:24:16.775000




113


259.2


XCSE


20181130 16:24:23.254000




130


259.2


XCSE


20181130 16:24:23.254000




33


259.2


XCSE


20181130 16:26:00.446000




116


259.2


XCSE


20181130 16:26:00.446000




188


259.4


XCSE


20181130 16:28:54.343000




422


259.4


XCSE


20181130 16:28:54.343000




67


259.4


XCSE


20181130 16:28:54.343000




66


259.3


XCSE


20181130 16:30:26.443000




71


259.3


XCSE


20181130 16:30:26.443000




104


259.3


XCSE


20181130 16:33:15.139000




189


259.3


XCSE


20181130 16:33:15.139000




10


259.5


XCSE


20181130 16:34:28.943000




100


259.5


XCSE


20181130 16:34:28.943000




106


259.3


XCSE


20181130 16:37:38.082000




197


259.3


XCSE


20181130 16:37:38.082000




108


259.2


XCSE


20181130 16:40:26.446000




99


259.2


XCSE


20181130 16:40:26.446000




127


259.2


XCSE


20181130 16:43:59.444000




22


259.2


XCSE


20181130 16:43:59.444000




45


259.2


XCSE


20181130 16:44:41.161000




143


259.2


XCSE


20181130 16:44:41.285000




60


259.2


XCSE


20181130 16:44:41.285000




139


259.2


XCSE


20181130 16:44:43.115000




150


259.2


XCSE


20181130 16:44:43.115000




8


259.2


XCSE


20181130 16:44:43.115000




112


259.2


XCSE


20181130 16:44:45.152000




183


263.1


XCSE


20181129 9:00:12.926000




105


262.2


XCSE


20181129 9:03:08.711000




50


261.6


XCSE


20181129 9:04:11.663000




57


261.6


XCSE


20181129 9:04:43.735000




81


262


XCSE


20181129 9:06:04.968954




1200


262


XCSE


20181129 9:06:04.968954




481


262


XCSE


20181129 9:06:04.969018




238


262


XCSE


20181129 9:06:04.969044




109


262.2


XCSE


20181129 9:06:21.542000




114


262.1


XCSE


20181129 9:08:35.041000




112


261.9


XCSE


20181129 9:08:51.378000




103


261.5


XCSE


20181129 9:10:49.371000




97


260.8


XCSE


20181129 9:11:51.930000




100


262.1


XCSE


20181129 9:16:41.023000




211


262.1


XCSE


20181129 9:17:50.487000




33


262


XCSE


20181129 9:20:01.019000




91


262


XCSE


20181129 9:20:01.019000




112


261.9


XCSE


20181129 9:25:13.020000




125


261.6


XCSE


20181129 9:26:13.334000




121


261.4


XCSE


20181129 9:26:52.051000




100


262


XCSE


20181129 9:32:08.974000




25


262


XCSE


20181129 9:32:08.974000




126


261.7


XCSE


20181129 9:32:35.060000




99


261.9


XCSE


20181129 9:34:52.465000




107


262.1


XCSE


20181129 9:42:19.604000




10


261.9


XCSE


20181129 9:42:42.657000




141


261.9


XCSE


20181129 9:42:42.657000




59


261.9


XCSE


20181129 9:42:42.657000




141


261.9


XCSE


20181129 9:42:42.657000




13


261.9


XCSE


20181129 9:42:42.657000




102


261.9


XCSE


20181129 9:47:51.973000




110


262.2


XCSE


20181129 9:53:43.701000




145


262.2


XCSE


20181129 9:53:43.701000




6


262.2


XCSE


20181129 9:53:43.701000




110


262.2


XCSE


20181129 9:53:43.701000




110


262.3


XCSE


20181129 9:57:28.610000




101


262.1


XCSE


20181129 9:58:27.346000




124


262.3


XCSE


20181129 10:00:22.631000




133


262.4


XCSE


20181129 10:01:45.415000




100


262.4


XCSE


20181129 10:03:05.220000




10


262.1


XCSE


20181129 10:05:09.201000




85


262.1


XCSE


20181129 10:05:09.201000




105


261.8


XCSE


20181129 10:07:29.119000




96


261.3


XCSE


20181129 10:09:05.134000




103


261.3


XCSE


20181129 10:11:57.475000




78


261


XCSE


20181129 10:12:33.424000




27


261


XCSE


20181129 10:12:33.424000




101


261.3


XCSE


20181129 10:15:41.740000




102


261.2


XCSE


20181129 10:16:29.247000




101


261.3


XCSE


20181129 10:18:23.768000




142


261.7


XCSE


20181129 10:24:19.337000




125


261.6


XCSE


20181129 10:26:13.051000




323


261.9


XCSE


20181129 10:36:25.291000




11


261.9


XCSE


20181129 10:36:25.291000




11


261.9


XCSE


20181129 10:36:25.291000




11


261.9


XCSE


20181129 10:36:25.291000




11


261.9


XCSE


20181129 10:36:25.291000




51


261.9


XCSE


20181129 10:36:25.312000




74


261.8


XCSE


20181129 10:36:41.792000




19


261.8


XCSE


20181129 10:36:41.793000




7


261.8


XCSE


20181129 10:36:41.795000




106


261.5


XCSE


20181129 10:38:47.710000




111


261.4


XCSE


20181129 10:41:17.715000




85


261.1


XCSE


20181129 10:44:30.643000




15


261.1


XCSE


20181129 10:44:30.643000




192


261.4


XCSE


20181129 10:49:23.679000




110


261.3


XCSE


20181129 10:50:50.177000




105


261


XCSE


20181129 10:53:04.276000




104


261


XCSE


20181129 10:55:29.522000




115


261.3


XCSE


20181129 11:02:04.905000




115


261.3


XCSE


20181129 11:02:16.309000




109


261.4


XCSE


20181129 11:03:23.286000




77


261.4


XCSE


20181129 11:03:23.286000




106


261.4


XCSE


20181129 11:05:36.433000




118


261.4


XCSE


20181129 11:08:31.818000




107


261.2


XCSE


20181129 11:12:06.107000




108


261.4


XCSE


20181129 11:15:19.629000




24


261.4


XCSE


20181129 11:15:19.629000




204


261.7


XCSE


20181129 11:19:20.047000




322


261.6


XCSE


20181129 11:30:01.645000




49


261.6


XCSE


20181129 11:30:01.645000




104


261.5


XCSE


20181129 11:32:28.419000




142


261.4


XCSE


20181129 11:39:46.424000




124


261.3


XCSE


20181129 11:40:36.933000




111


261.2


XCSE


20181129 11:44:29.126000




21


261.2


XCSE


20181129 11:46:23.194000




79


261.2


XCSE


20181129 11:46:23.194000




117


260.8


XCSE


20181129 11:50:08.075000




166


260.5


XCSE


20181129 11:57:17.609000




140


260.3


XCSE


20181129 12:00:55.133000




92


260.4


XCSE


20181129 12:03:00.766000




9


260.4


XCSE


20181129 12:03:00.766000




67


260.4


XCSE


20181129 12:07:26.912000




55


260.4


XCSE


20181129 12:07:26.912000




234


260.8


XCSE


20181129 12:15:47.225000




103


260.7


XCSE


20181129 12:16:38.109000




96


260.4


XCSE


20181129 12:18:57.314000




142


260.3


XCSE


20181129 12:25:19.150000




133


260.4


XCSE


20181129 12:30:07.732000




166


260.3


XCSE


20181129 12:33:19.966000




103


260


XCSE


20181129 12:37:29.620000




96


259.7


XCSE


20181129 12:39:04.573000




127


260.1


XCSE


20181129 12:47:50.376000




127


260.3


XCSE


20181129 12:52:16.140000




74


260.3


XCSE


20181129 12:52:16.140000




104


260.2


XCSE


20181129 12:55:31.755000




228


260.3


XCSE


20181129 13:03:51.521000




54


260.3


XCSE


20181129 13:08:48.878000




9


260.3


XCSE


20181129 13:08:48.878000




40


260.3


XCSE


20181129 13:08:48.878000




102


260.2


XCSE


20181129 13:13:31.742000




93


260.3


XCSE


20181129 13:18:01.367000




210


260.4


XCSE


20181129 13:22:26.974000




57


260.3


XCSE


20181129 13:23:46.126000




54


260.3


XCSE


20181129 13:23:46.126000




295


260.5


XCSE


20181129 13:36:30.304000




124


260.2


XCSE


20181129 13:36:54.039000




131


260.3


XCSE


20181129 13:41:45.468000




8


260.3


XCSE


20181129 13:41:45.468000




153


260.3


XCSE


20181129 13:49:04.824000




71


260.3


XCSE


20181129 13:49:04.824000




134


260.7


XCSE


20181129 13:56:57.906000




14


260.7


XCSE


20181129 13:59:12.140000




93


260.7


XCSE


20181129 13:59:12.140000




91


260.3


XCSE


20181129 14:05:24.888000




44


260.3


XCSE


20181129 14:05:24.888000




143


260.6


XCSE


20181129 14:09:33.764000




98


260.5


XCSE


20181129 14:11:28.921000




13


261.2


XCSE


20181129 14:18:01.023000




81


261.2


XCSE


20181129 14:18:01.023000




50


261.2


XCSE


20181129 14:18:01.045000




37


261.4


XCSE


20181129 14:23:56.581000




156


261.4


XCSE


20181129 14:23:56.581000




97


261.4


XCSE


20181129 14:23:56.581000




10


261.4


XCSE


20181129 14:23:56.581000




132


261.4


XCSE


20181129 14:29:06.767000




105


261.2


XCSE


20181129 14:31:53.913000




95


261


XCSE


20181129 14:35:06.242000




158


261.5


XCSE


20181129 14:42:04.444000




80


261.7


XCSE


20181129 14:52:03.104000




291


261.7


XCSE


20181129 14:52:03.104000




124


261.6


XCSE


20181129 14:52:22.719000




104


261.3


XCSE


20181129 14:55:27.402000




152


261.3


XCSE


20181129 15:02:38.302000




39


261.3


XCSE


20181129 15:02:38.302000




132


261.2


XCSE


20181129 15:03:46.246000




123


261.2


XCSE


20181129 15:06:38.526000




111


260.9


XCSE


20181129 15:12:56.752000




139


260.9


XCSE


20181129 15:18:00.974000




49


260.7


XCSE


20181129 15:19:24.022000




71


260.7


XCSE


20181129 15:19:24.022000




120


260.7


XCSE


20181129 15:19:24.026000




104


260.7


XCSE


20181129 15:19:26.361000




227


260.8


XCSE


20181129 15:22:39.654000




114


260.4


XCSE


20181129 15:28:18.412000




18


261.3


XCSE


20181129 15:35:02.665000




112


261.3


XCSE


20181129 15:35:02.665000




200


261.3


XCSE


20181129 15:35:02.665000




73


261.3


XCSE


20181129 15:35:02.665000




130


261.3


XCSE


20181129 15:35:02.665000




151


261.5


XCSE


20181129 15:40:04.805000




25


261.5


XCSE


20181129 15:40:04.805000




154


261.5


XCSE


20181129 15:40:04.807000




248


261.5


XCSE


20181129 15:47:58.161000




150


261.4


XCSE


20181129 15:48:17.166000




134


261.3


XCSE


20181129 15:48:47.168000




107


261.2


XCSE


20181129 15:51:06.008000




106


261.2


XCSE


20181129 15:54:04.855000




246


261.1


XCSE


20181129 15:55:40.468000




107


261


XCSE


20181129 15:57:32.413000




9


261


XCSE


20181129 15:59:07.990000




192


261


XCSE


20181129 16:01:34.020000




192


261


XCSE


20181129 16:01:34.020000




136


261.2


XCSE


20181129 16:06:27.400000




214


261.2


XCSE


20181129 16:06:27.400000




114


261.2


XCSE


20181129 16:10:00.577000




69


261.2


XCSE


20181129 16:10:00.577000




111


261.2


XCSE


20181129 16:10:00.577000




114


261.2


XCSE


20181129 16:12:04.272000




125


261.2


XCSE


20181129 16:12:04.272000




111


261.2


XCSE


20181129 16:12:04.272000




65


261.2


XCSE


20181129 16:12:04.272000




114


261.2


XCSE


20181129 16:12:04.293000




46


261.2


XCSE


20181129 16:12:04.293000




12


261.2


XCSE


20181129 16:12:04.313000




6


261.2


XCSE


20181129 16:12:04.313000




117


261.2


XCSE


20181129 16:17:27.176000




265


261.2


XCSE


20181129 16:17:27.176000




117


261.2


XCSE


20181129 16:17:27.176000




116


261.2


XCSE


20181129 16:17:27.176000




175


261.2


XCSE


20181129 16:17:27.176000




116


261.2


XCSE


20181129 16:17:27.176000




29


261.1


XCSE


20181129 16:20:00.720000




116


261.1


XCSE


20181129 16:20:00.720000




155


261.1


XCSE


20181129 16:20:00.720000




91


261


XCSE


20181129 16:25:19.595000




93


261


XCSE


20181129 16:27:07.665000




20


261


XCSE


20181129 16:27:17.962000




123


261


XCSE


20181129 16:27:17.962000




33


261


XCSE


20181129 16:27:17.962000




180


261


XCSE


20181129 16:27:32.019000




105


261


XCSE


20181129 16:27:32.019000




105


261


XCSE


20181129 16:27:32.050000




97


261


XCSE


20181129 16:27:47.689000




107


261.1


XCSE


20181129 16:29:14.132000




150


261.1


XCSE


20181129 16:29:14.132000




151


261.6


XCSE


20181129 16:31:04.302000




32


261.6


XCSE


20181129 16:31:04.302000




48


261.7


XCSE


20181129 16:33:25.276000




72


261.7


XCSE


20181129 16:33:25.276000




106


261.7


XCSE


20181129 16:34:23.484000




67


261.5


XCSE


20181129 16:35:19.520000




35


261.5


XCSE


20181129 16:35:19.520000




117


261.5


XCSE


20181129 16:36:12.605000




231


261.6


XCSE


20181129 16:39:55.421000




248


261.6


XCSE


20181129 16:39:55.421000




112


261.4


XCSE


20181129 16:43:47.502000




7


261.4


XCSE


20181129 16:43:47.502000




92


261.4


XCSE


20181129 16:43:47.503000




7


261.4


XCSE


20181129 16:43:47.503000




51


261.3


XCSE


20181129 16:44:11.020000




125


261.5


XCSE


20181129 16:45:44.590246




1


261.5


XCSE


20181129 16:45:44.617189




2


261.5


XCSE


20181129 16:45:44.624955




200


261.5


XCSE


20181129 16:45:54.541157




43


261.5


XCSE


20181129 16:45:54.541168




106


264.1


XCSE


20181128 9:00:06.497000




110


264.8


XCSE


20181128 9:04:45.816000




131


264.7


XCSE


20181128 9:06:41.833000




143


264.3


XCSE


20181128 9:09:49.597000




193


264


XCSE


20181128 9:10:05.621000




99


264.6


XCSE


20181128 9:13:53.733000




14


264.4


XCSE


20181128 9:15:14.717000




100


264.4


XCSE


20181128 9:15:14.717000




6


264.4


XCSE


20181128 9:15:14.717000




101


263.7


XCSE


20181128 9:17:18.611000




98


263.7


XCSE


20181128 9:21:03.795000




105


263.3


XCSE


20181128 9:23:33.171000




77


263.8


XCSE


20181128 9:26:01.103000




74


263.8


XCSE


20181128 9:26:01.103000




105


264.3


XCSE


20181128 9:27:49.041000




76


264.5


XCSE


20181128 9:30:57.112000




45


264.5


XCSE


20181128 9:30:57.112000




115


264.2


XCSE


20181128 9:32:05.738000




103


263.5


XCSE


20181128 9:34:50.017000




25


263.1


XCSE


20181128 9:37:26.444000




79


263.1


XCSE


20181128 9:37:26.444000




103


262.5


XCSE


20181128 9:43:28.942000




127


263


XCSE


20181128 9:48:01.281000




133


263


XCSE


20181128 9:48:01.281000




51


263


XCSE


20181128 9:48:09.666000




110


262.7


XCSE


20181128 9:51:33.938000




50


262.8


XCSE


20181128 9:57:00.185000




75


262.8


XCSE


20181128 9:57:00.185000




30


262.6


XCSE


20181128 9:59:44.150000




98


262.6


XCSE


20181128 10:00:23.604000




44


262.5


XCSE


20181128 10:01:01.231000




89


262.5


XCSE


20181128 10:01:01.231000




135


262.7


XCSE


20181128 10:03:02.176000




108


262.7


XCSE


20181128 10:03:41.797000




136


262.8


XCSE


20181128 10:08:14.093000




9


263.1


XCSE


20181128 10:11:14.284000




124


263.1


XCSE


20181128 10:11:14.285000




131


263.1


XCSE


20181128 10:12:27.158000




107


263.3


XCSE


20181128 10:15:08.887000




161


263.8


XCSE


20181128 10:22:03.345000




91


264.2


XCSE


20181128 10:23:36.172000




68


264.2


XCSE


20181128 10:23:36.172000




63


264.2


XCSE


20181128 10:26:02.732000




59


264.2


XCSE


20181128 10:26:02.732000




108


264.2


XCSE


20181128 10:29:51.094000




99


263.4


XCSE


20181128 10:32:53.706000




108


263.5


XCSE


20181128 10:35:46.567000




72


263.5


XCSE


20181128 10:38:41.997000




33


263.5


XCSE


20181128 10:38:41.997000




147


263.2


XCSE


20181128 10:43:54.128000




212


263.9


XCSE


20181128 11:02:40.773000




121


263.9


XCSE


20181128 11:02:40.773000




13


263.9


XCSE


20181128 11:02:40.793000




108


263.9


XCSE


20181128 11:02:40.793000




172


263.9


XCSE


20181128 11:02:40.793000




121


263.9


XCSE


20181128 11:02:40.793000




104


263.6


XCSE


20181128 11:03:13.064000




30


263.2


XCSE


20181128 11:08:25.538000




132


263.2


XCSE


20181128 11:08:25.538000




139


263


XCSE


20181128 11:13:16.293000




103


262.7


XCSE


20181128 11:14:40.264000




110


262.8


XCSE


20181128 11:18:57.143000




108


262.9


XCSE


20181128 11:22:23.094000




31


262.9


XCSE


20181128 11:24:50.066000




69


262.9


XCSE


20181128 11:24:50.066000




100


262.6


XCSE


20181128 11:28:40.881000




68


262.5


XCSE


20181128 11:36:32.498000




64


262.5


XCSE


20181128 11:36:32.498000




252


262.6


XCSE


20181128 11:40:33.939000




12


262.2


XCSE


20181128 11:45:17.701000




116


262.2


XCSE


20181128 11:49:14.354000




126


262


XCSE


20181128 11:50:18.441000




138


261.9


XCSE


20181128 11:55:24.660000




99


261.7


XCSE


20181128 11:59:32.489000




129


261.3


XCSE


20181128 12:08:21.098000




103


261.3


XCSE


20181128 12:08:21.098000




104


260.7


XCSE


20181128 12:12:19.866000




125


260.6


XCSE


20181128 12:17:03.039000




67


260.6


XCSE


20181128 12:17:03.039000




125


260.7


XCSE


20181128 12:24:28.981000




134


260.6


XCSE


20181128 12:26:45.133000




17


260.6


XCSE


20181128 12:26:45.133000




108


260.3


XCSE


20181128 12:31:41.343000




83


260.3


XCSE


20181128 12:34:19.118000




110


260.4


XCSE


20181128 12:39:49.707000




140


260.6


XCSE


20181128 12:47:12.478000




4


260.6


XCSE


20181128 12:47:12.478000




108


260.5


XCSE


20181128 12:51:16.216000




106


260.6


XCSE


20181128 12:53:59.129000




167


260.7


XCSE


20181128 13:04:29.552000




108


260.7


XCSE


20181128 13:05:14.388000




133


260.7


XCSE


20181128 13:16:35.387000




160


260.4


XCSE


20181128 13:16:50.577000




21


260.5


XCSE


20181128 13:21:33.546000




8


260.5


XCSE


20181128 13:21:33.566000




73


260.5


XCSE


20181128 13:21:33.566000




129


260.8


XCSE


20181128 13:25:48.557000




103


260.5


XCSE


20181128 13:30:45.433000




104


260.3


XCSE


20181128 13:34:04.517000




103


260.2


XCSE


20181128 13:38:35.429000




28


259.9


XCSE


20181128 13:42:39.708000




76


259.9


XCSE


20181128 13:42:39.708000




43


259.9


XCSE


20181128 13:47:01.927000




56


259.9


XCSE


20181128 13:47:01.927000




103


259.6


XCSE


20181128 13:50:30.183000




102


259.6


XCSE


20181128 13:54:42.030000




115


259.2


XCSE


20181128 14:01:42.022000




103


259.2


XCSE


20181128 14:04:06.754000




123


259.4


XCSE


20181128 14:08:44.970000




174


259.4


XCSE


20181128 14:18:24.804000




119


259.3


XCSE


20181128 14:18:51.564000




143


259.6


XCSE


20181128 14:24:48.128000




146


259.5


XCSE


20181128 14:29:22.496000




144


259.4


XCSE


20181128 14:29:22.519000




191


260


XCSE


20181128 14:36:01.765000




171


260


XCSE


20181128 14:36:01.765000




103


259.8


XCSE


20181128 14:40:39.462000




43


259.8


XCSE


20181128 14:40:39.462000




63


259.8


XCSE


20181128 14:40:39.462000




157


260


XCSE


20181128 14:46:41.379000




195


260


XCSE


20181128 14:46:41.379000




229


260


XCSE


20181128 14:46:41.379000




107


259.9


XCSE


20181128 14:50:01.580000




102


259.9


XCSE


20181128 14:50:01.580000




48


260.3


XCSE


20181128 14:55:02.008000




125


260.3


XCSE


20181128 14:56:17.963000




39


260.3


XCSE


20181128 14:56:17.963000




130


260.3


XCSE


20181128 14:56:17.963000




186


260.4


XCSE


20181128 15:04:12.110000




158


260.4


XCSE


20181128 15:04:12.110000




2656


260.4


XCSE


20181128 15:04:12.110865




344


260.4


XCSE


20181128 15:04:12.110906




167


260.5


XCSE


20181128 15:09:01.874000




112


260.4


XCSE


20181128 15:10:43.822000




42


260.4


XCSE


20181128 15:10:43.822000




2


260.3


XCSE


20181128 15:11:20.685000




103


260.3


XCSE


20181128 15:11:20.685000




103


260.2


XCSE


20181128 15:15:07.049000




175


260.1


XCSE


20181128 15:19:27.132000




63


260.1


XCSE


20181128 15:19:27.152000




109


260.3


XCSE


20181128 15:26:24.619000




152


260.2


XCSE


20181128 15:26:57.509000




22


260.2


XCSE


20181128 15:26:57.509000




72


260.5


XCSE


20181128 15:32:07.940000




156


260.5


XCSE


20181128 15:32:07.940000




93


260.5


XCSE


20181128 15:32:07.940000




115


260.6


XCSE


20181128 15:38:06.607000




133


260.6


XCSE


20181128 15:38:06.607000




19


260.6


XCSE


20181128 15:38:06.607000




110


260.6


XCSE


20181128 15:39:29.900000




88


260.6


XCSE


20181128 15:39:43.163937




150


260.6


XCSE


20181128 15:39:43.163937




200


260.6


XCSE


20181128 15:39:43.163937




991


260.6


XCSE


20181128 15:39:43.163937




2326


260.6


XCSE


20181128 15:39:43.164026




148


260.9


XCSE


20181128 15:43:50.726000




106


260.8


XCSE


20181128 15:44:47.690000




65


260.9


XCSE


20181128 15:48:09.374000




78


260.9


XCSE


20181128 15:48:09.374000




105


261.1


XCSE


20181128 15:49:18.173000




105


261.2


XCSE


20181128 15:51:07.069000




196


261.3


XCSE


20181128 15:55:43.619000




135


261.1


XCSE


20181128 15:56:39.043000




109


261.7


XCSE


20181128 16:02:20.494000




93


261.7


XCSE


20181128 16:02:20.494000




76


261.7


XCSE


20181128 16:02:20.494000




73


261.7


XCSE


20181128 16:02:20.494000




157


262


XCSE


20181128 16:04:10.631000




79


261.9


XCSE


20181128 16:07:16.295000




31


261.9


XCSE


20181128 16:07:16.295000




216


261.9


XCSE


20181128 16:10:55.947000




4


261.9


XCSE


20181128 16:10:55.947000




158


262.1


XCSE


20181128 16:12:16.372000




40


262


XCSE


20181128 16:16:41.811000




133


262


XCSE


20181128 16:16:41.811000




53


261.9


XCSE


20181128 16:20:22.137000




47


261.9


XCSE


20181128 16:22:36.217000




1074


261.6


XCSE


20181128 16:23:16.999906




135


266.1


XCSE


20181127 9:01:46.112000




140


266.1


XCSE


20181127 9:02:51.442000




109


265.2


XCSE


20181127 9:04:14.243000




106


265.1


XCSE


20181127 9:05:05.842000




109


264.7


XCSE


20181127 9:09:27.085000




110


264.4


XCSE


20181127 9:09:51.296000




113


265.1


XCSE


20181127 9:13:10.597000




26


265.2


XCSE


20181127 9:15:24.134000




101


265.2


XCSE


20181127 9:15:24.156000




125


265


XCSE


20181127 9:16:00.609000




119


264.8


XCSE


20181127 9:16:41.425000




45


264.8


XCSE


20181127 9:20:45.599000




67


264.8


XCSE


20181127 9:20:45.599000




112


265.1


XCSE


20181127 9:23:42.881000




98


265.2


XCSE


20181127 9:25:40.125000




15


265.2


XCSE


20181127 9:25:40.125000




34


265


XCSE


20181127 9:33:05.926000




96


265


XCSE


20181127 9:33:05.926000




96


265


XCSE


20181127 9:33:05.926000




130


265


XCSE


20181127 9:33:05.926000




125


265


XCSE


20181127 9:33:05.926000




88


265


XCSE


20181127 9:33:05.926000




99


264.8


XCSE


20181127 9:35:04.209000




9


264.5


XCSE


20181127 9:37:20.128000




91


264.5


XCSE


20181127 9:38:47.124000




111


264.5


XCSE


20181127 9:39:40.899000




117


265.1


XCSE


20181127 9:44:23.365000




113


265.2


XCSE


20181127 9:46:10.336000




127


265.3


XCSE


20181127 9:49:27.897000




104


265.4


XCSE


20181127 9:49:49.781000




105


265.5


XCSE


20181127 9:51:22.447000




14


265.7


XCSE


20181127 9:55:01.149000




100


265.7


XCSE


20181127 9:55:01.149000




53


265.7


XCSE


20181127 9:55:01.149000




85


265.7


XCSE


20181127 9:57:28.177000




65


265.7


XCSE


20181127 9:57:28.177000




104


265.8


XCSE


20181127 9:59:55.148000




105


265.6


XCSE


20181127 10:00:48.210000




104


265.8


XCSE


20181127 10:03:27.904000




210


266.4


XCSE


20181127 10:06:26.253000




199


266.7


XCSE


20181127 10:10:32.735000




157


266.7


XCSE


20181127 10:12:48.151000




41


266.5


XCSE


20181127 10:14:43.255000




63


266.5


XCSE


20181127 10:14:43.255000




105


266


XCSE


20181127 10:16:51.055000




169


266.2


XCSE


20181127 10:21:06.288000




105


266


XCSE


20181127 10:23:13.401000




117


266.1


XCSE


20181127 10:25:25.682000




109


266.1


XCSE


20181127 10:28:25.085000




39


266.1


XCSE


20181127 10:28:25.085000




108


266


XCSE


20181127 10:30:43.005000




106


265.5


XCSE


20181127 10:33:08.350000




106


264.7


XCSE


20181127 10:36:35.003000




43


264.6


XCSE


20181127 10:40:21.467000




128


264.9


XCSE


20181127 10:44:31.941000




181


264.7


XCSE


20181127 10:47:01.205000




127


264.7


XCSE


20181127 10:48:22.749000




117


264.8


XCSE


20181127 10:50:40.450000




104


264.3


XCSE


20181127 10:53:16.136000




103


264.4


XCSE


20181127 10:56:41.808000




116


264.2


XCSE


20181127 10:58:56.515000




148


264.2


XCSE


20181127 11:03:25.874000




19


264.1


XCSE


20181127 11:04:36.001000




37


264.1


XCSE


20181127 11:04:36.001000




88


264.1


XCSE


20181127 11:04:36.001000




142


264.2


XCSE


20181127 11:08:03.162000




101


264


XCSE


20181127 11:10:42.961000




73


263.7


XCSE


20181127 11:13:04.702000




28


263.7


XCSE


20181127 11:13:04.702000




122


263.4


XCSE


20181127 11:16:12.273000




129


264.1


XCSE


20181127 11:20:44.008000




100


263.8


XCSE


20181127 11:24:27.261000




8


263.8


XCSE


20181127 11:24:27.264000




99


263.9


XCSE


20181127 11:25:29.206000




92


263.9


XCSE


20181127 11:29:31.689000




16


263.9


XCSE


20181127 11:29:31.689000




55


263.8


XCSE


20181127 11:30:51.900000




52


263.8


XCSE


20181127 11:30:51.900000




103


263.4


XCSE


20181127 11:34:10.232000




135


263.3


XCSE


20181127 11:39:06.323000




137


263.4


XCSE


20181127 11:45:25.346000




129


263.8


XCSE


20181127 11:52:10.989000




118


263.8


XCSE


20181127 11:53:32.881000




133


264


XCSE


20181127 11:55:09.983000




43


264


XCSE


20181127 11:55:09.983000




75


263.9


XCSE


20181127 11:58:52.206000




27


263.9


XCSE


20181127 11:58:52.206000




104


263.7


XCSE


20181127 12:01:25.357000




85


263.3


XCSE


20181127 12:05:35.125000




38


263.3


XCSE


20181127 12:05:35.125000




142


263.5


XCSE


20181127 12:09:49.859000




113


263.8


XCSE


20181127 12:13:22.598000




99


263.9


XCSE


20181127 12:16:43.128000




125


264


XCSE


20181127 12:19:49.848000




13


263.9


XCSE


20181127 12:25:06.736000




113


263.9


XCSE


20181127 12:25:06.736000




125


263.8


XCSE


20181127 12:31:04.419000




122


264


XCSE


20181127 12:34:00.100000




111


263.8


XCSE


20181127 12:37:37.777000




147


263.9


XCSE


20181127 12:41:15.324000




112


263.9


XCSE


20181127 12:46:50.418000




15


263.9


XCSE


20181127 12:46:50.418000




101


263.9


XCSE


20181127 12:49:48.559000




103


263.8


XCSE


20181127 12:54:11.796000




108


263.6


XCSE


20181127 12:58:31.246000




102


263.6


XCSE


20181127 13:02:50.146000




107


263.8


XCSE


20181127 13:04:41.974000




109


263.8


XCSE


20181127 13:08:43.280000




31


263.6


XCSE


20181127 13:13:57.363000




70


263.6


XCSE


20181127 13:14:57.410000




110


263.4


XCSE


20181127 13:16:40.571000




162


263.8


XCSE


20181127 13:28:20.109000




140


263.9


XCSE


20181127 13:29:46.096000




155


264.1


XCSE


20181127 13:34:10.316000




56


264


XCSE


20181127 13:41:50.389000




117


264


XCSE


20181127 13:41:50.389000




45


264


XCSE


20181127 13:44:29.075000




121


264


XCSE


20181127 13:44:29.075000




105


263.7


XCSE


20181127 13:47:47.322000




99


263.6


XCSE


20181127 13:50:47.879000




38


263.5


XCSE


20181127 13:54:33.999000




69


263.5


XCSE


20181127 13:54:33.999000




99


263.7


XCSE


20181127 13:57:51.064000




107


263.7


XCSE


20181127 14:03:02.618000




129


263.9


XCSE


20181127 14:06:09.539000




130


263.9


XCSE


20181127 14:13:00.462000




125


263.9


XCSE


20181127 14:14:44.544000




25


263.9


XCSE


20181127 14:14:44.544000




99


263.7


XCSE


20181127 14:19:48.388000




111


263.7


XCSE


20181127 14:21:15.608000




20


263.5


XCSE


20181127 14:24:46.786000




138


263.5


XCSE


20181127 14:24:46.786000




30


263.3


XCSE


20181127 14:28:38.912000




71


263.3


XCSE


20181127 14:28:38.912000




90


263.3


XCSE


20181127 14:31:40.415000




72


263.3


XCSE


20181127 14:31:40.415000




110


263.3


XCSE


20181127 14:36:25.117000




110


263.3


XCSE


20181127 14:43:39.504000




9


263.6


XCSE


20181127 14:46:41.333000




100


263.6


XCSE


20181127 14:46:41.333000




104


263.6


XCSE


20181127 14:46:41.333000




84


263.6


XCSE


20181127 14:46:41.333000




104


263.6


XCSE


20181127 14:50:05.255000




122


264


XCSE


20181127 14:55:01.709000




75


264


XCSE


20181127 14:55:01.709000




117


263.9


XCSE


20181127 15:00:01.045000




125


263.8


XCSE


20181127 15:03:09.751000




47


263.7


XCSE


20181127 15:05:51.775000




99


263.7


XCSE


20181127 15:05:51.775000




142


263.9


XCSE


20181127 15:11:32.377000




41


263.9


XCSE


20181127 15:11:32.377000




142


263.9


XCSE


20181127 15:11:32.377000




111


263.8


XCSE


20181127 15:21:21.978000




116


263.7


XCSE


20181127 15:21:50.614000




125


263.7


XCSE


20181127 15:21:50.614000




116


263.7


XCSE


20181127 15:21:50.614000




87


263.7


XCSE


20181127 15:21:50.676000




11


263.4


XCSE


20181127 15:26:03.864000




98


263.4


XCSE


20181127 15:26:03.864000




136


263.3


XCSE


20181127 15:26:32.020000




108


263.4


XCSE


20181127 15:28:10.455000




110


263.4


XCSE


20181127 15:30:15.010000




114


263.4


XCSE


20181127 15:32:07.606000




103


263.3


XCSE


20181127 15:34:48.801000




115


263.4


XCSE


20181127 15:35:56.999000




115


263.2


XCSE


20181127 15:37:51.555000




116


263.3


XCSE


20181127 15:39:54.633000




4


263.5


XCSE


20181127 15:48:30.706000




111


263.5


XCSE


20181127 15:48:30.706000




10


263.5


XCSE


20181127 15:48:30.706000




115


263.5


XCSE


20181127 15:48:30.706000




187


263.5


XCSE


20181127 15:48:30.707000




115


263.5


XCSE


20181127 15:48:30.707000




109


263.5


XCSE


20181127 15:50:09.366000




110


263.3


XCSE


20181127 15:51:20.375000




32


263.4


XCSE


20181127 15:53:19.852000




40


263.4


XCSE


20181127 15:54:44.020000




9


263.5


XCSE


20181127 15:55:29.757000




49


263.5


XCSE


20181127 15:59:32.641000




64


263.5


XCSE


20181127 15:59:32.641000




119


263.5


XCSE


20181127 15:59:32.641000




113


263.5


XCSE


20181127 15:59:32.662000




119


263.5


XCSE


20181127 15:59:32.662000




113


263.5


XCSE


20181127 15:59:32.684000




43


263.5


XCSE


20181127 15:59:32.684000




119


263.5


XCSE


20181127 15:59:32.684000




88


263.5


XCSE


20181127 15:59:32.684000




146


263.3


XCSE


20181127 16:00:00.018000




167


263.3


XCSE


20181127 16:00:00.018000




62


263.1


XCSE


20181127 16:00:33.673000




52


263.1


XCSE


20181127 16:00:33.673000




17


263


XCSE


20181127 16:02:45.616000




93


263


XCSE


20181127 16:02:45.616000




118


263


XCSE


20181127 16:02:45.616000




117


262.9


XCSE


20181127 16:03:14.662000




157


263.1


XCSE


20181127 16:04:48.261000




33


263.1


XCSE


20181127 16:04:48.261000




124


263.1


XCSE


20181127 16:04:48.261000




116


263.2


XCSE


20181127 16:06:05.136000




106


263.8


XCSE


20181127 16:11:13.665000




177


263.8


XCSE


20181127 16:11:13.665000




106


263.8


XCSE


20181127 16:11:13.665000




61


263.8


XCSE


20181127 16:11:13.665000




221


263.8


XCSE


20181127 16:11:13.665000




221


263.8


XCSE


20181127 16:11:13.665000




11


263.8


XCSE


20181127 16:11:13.665000




139


263.8


XCSE


20181127 16:11:13.903000




52


264.1


XCSE


20181127 16:15:49.462000




253


264.1


XCSE


20181127 16:15:49.462000




7


264.1


XCSE


20181127 16:15:49.462000




401


264.1


XCSE


20181127 16:15:49.462000




126


264.1


XCSE


20181127 16:17:33.159000




196


264.1


XCSE


20181127 16:17:33.159000




87


264.5


XCSE


20181127 16:21:42.300000




46


264.5


XCSE


20181127 16:21:42.300000




153


264.5


XCSE


20181127 16:21:42.300000




85


264.5


XCSE


20181127 16:21:42.409000




101


264.5


XCSE


20181127 16:22:51.566000




58


264.5


XCSE


20181127 16:22:51.566000




122


264.4


XCSE


20181127 16:25:45.844000




123


264.4


XCSE


20181127 16:25:45.844000




65


264.4


XCSE


20181127 16:25:45.844000




123


264.4


XCSE


20181127 16:25:45.844000




29


264.1


XCSE


20181127 16:26:03.694000




110


264.1


XCSE


20181127 16:26:03.694000




111


263.9


XCSE


20181127 16:29:19.051000




120


263.9


XCSE


20181127 16:29:19.051000




40


263.9


XCSE


20181127 16:29:30.530000




66


263.9


XCSE


20181127 16:30:01.706000




146


263.9


XCSE


20181127 16:30:01.706000




129


263.8


XCSE


20181127 16:32:29.703000




32


263.8


XCSE


20181127 16:32:29.703000




179


263.6


XCSE


20181127 16:33:56.684000




106


263.7


XCSE


20181127 16:34:43.940000




164


263.6


XCSE


20181127 16:35:38.790000




121


263.9


XCSE


20181127 16:41:52.995000




147


263.9


XCSE


20181127 16:41:52.995000




310


263.9


XCSE


20181127 16:41:52.995000




177


263.8


XCSE


20181127 16:42:05.874000




83


263.7


XCSE


20181127 16:42:15.446000




331


263.7


XCSE


20181127 16:42:15.446000




114


263.7


XCSE


20181127 16:42:29.461000




39


263.5


XCSE


20181127 16:44:00.982000




39


263.5


XCSE


20181127 16:44:04.953000




40


263.5


XCSE


20181127 16:44:08.947000




39


263.5


XCSE


20181127 16:44:49.489000




125


263.5


XCSE


20181127 16:44:50.805000




15


263.5


XCSE


20181127 16:44:51.502000




140


263.5


XCSE


20181127 16:44:53.010000




105


264.5


XCSE


20181126 9:01:51.533000




97


265.1


XCSE


20181126 9:02:27.410000




104


265.1


XCSE


20181126 9:02:58.543000




116


266


XCSE


20181126 9:06:36.542000




116


266


XCSE


20181126 9:06:43.446000




113


265.9


XCSE


20181126 9:07:38.570000




99


266.7


XCSE


20181126 9:08:57.325000




121


266.6


XCSE


20181126 9:09:42.382000




108


266.1


XCSE


20181126 9:11:08.563000




107


266.7


XCSE


20181126 9:15:43.301000




107


266.7


XCSE


20181126 9:15:43.301000




86


266.7


XCSE


20181126 9:15:43.301000




74


266.1


XCSE


20181126 9:17:23.246000




14


266.1


XCSE


20181126 9:17:23.246000




16


266.1


XCSE


20181126 9:17:23.246000




113


266


XCSE


20181126 9:20:09.472000




115


266


XCSE


20181126 9:21:13.842000




112


266


XCSE


20181126 9:23:34.026000




114


265.6


XCSE


20181126 9:24:15.910000




116


265.6


XCSE


20181126 9:26:55.640000




106


265.9


XCSE


20181126 9:28:29.402000




115


265.7


XCSE


20181126 9:32:31.290000




111


265.8


XCSE


20181126 9:33:29.060000




97


266.2


XCSE


20181126 9:35:33.030000




113


266.8


XCSE


20181126 9:38:30.509000




72


267


XCSE


20181126 9:40:22.170000




46


267


XCSE


20181126 9:40:22.170000




50


266.6


XCSE


20181126 9:41:26.970000




65


266.6


XCSE


20181126 9:41:26.970000




100


266.8


XCSE


20181126 9:44:24.337000




166


266.6


XCSE


20181126 9:44:59.954000




52


266.2


XCSE


20181126 9:46:43.796000




54


266.2


XCSE


20181126 9:46:43.796000




158


266.6


XCSE


20181126 9:54:08.790000




272


266.7


XCSE


20181126 9:55:41.116000




44


266.7


XCSE


20181126 9:55:41.116000




103


266.1


XCSE


20181126 9:59:24.306000




114


266


XCSE


20181126 10:00:06.967000




73


266


XCSE


20181126 10:00:06.967000




189


265.7


XCSE


20181126 10:02:23.093000




131


266.4


XCSE


20181126 10:07:54.169000




126


266.5


XCSE


20181126 10:08:50.395000




134


266.3


XCSE


20181126 10:09:59.151000




120


266.1


XCSE


20181126 10:10:39.141000




119


266.7


XCSE


20181126 10:16:16.429000




71


266.7


XCSE


20181126 10:16:16.429000




89


266.7


XCSE


20181126 10:16:16.429000




30


266.7


XCSE


20181126 10:16:16.430000




102


266.5


XCSE


20181126 10:17:53.177000




69


266.5


XCSE


20181126 10:20:37.109000




48


266.5


XCSE


20181126 10:20:37.130000




140


266.7


XCSE


20181126 10:22:24.994000




106


266.7


XCSE


20181126 10:24:21.018000




97


266.9


XCSE


20181126 10:26:11.389000




100


266.6


XCSE


20181126 10:28:40.920000




10


266.6


XCSE


20181126 10:28:40.920000




181


266.8


XCSE


20181126 10:32:32.668000




70


266.6


XCSE


20181126 10:38:51.763000




50


266.6


XCSE


20181126 10:38:51.763000




100


266.6


XCSE


20181126 10:38:51.763000




99


266.6


XCSE


20181126 10:38:51.763000




113


266.9


XCSE


20181126 10:41:41.270000




125


267.1


XCSE


20181126 10:47:51.367000




133


267.3


XCSE


20181126 10:51:26.080000




78


267.3


XCSE


20181126 10:51:26.080000




128


267.3


XCSE


20181126 10:51:26.080000




17


267.3


XCSE


20181126 10:51:26.080000




108


267.1


XCSE


20181126 10:55:54.758000




39


267


XCSE


20181126 10:56:33.919000




122


267


XCSE


20181126 10:56:33.920000




148


266.9


XCSE


20181126 11:00:34.807000




50


267.1


XCSE


20181126 11:05:06.973000




100


267.1


XCSE


20181126 11:05:06.973000




136


267.1


XCSE


20181126 11:05:23.138000




100


267


XCSE


20181126 11:09:45.915000




35


267


XCSE


20181126 11:09:45.915000




115


266.8


XCSE


20181126 11:10:52.739000




130


266.9


XCSE


20181126 11:15:29.086000




3


266.8


XCSE


20181126 11:17:09.192000




143


266.8


XCSE


20181126 11:17:15.236000




98


266.6


XCSE


20181126 11:18:47.980000




106


266.4


XCSE


20181126 11:22:08.857000




107


266.1


XCSE


20181126 11:25:52.665000




181


265.9


XCSE


20181126 11:27:10.025000




48


265.9


XCSE


20181126 11:27:10.049000




133


265.9


XCSE


20181126 11:27:20.493000




19


265.9


XCSE


20181126 11:27:20.493000




155


266.3


XCSE


20181126 11:31:52.724000




45


266.1


XCSE


20181126 11:39:38.841000




61


266.1


XCSE


20181126 11:39:38.841000




100


266


XCSE


20181126 11:41:09.081000




62


266


XCSE


20181126 11:41:09.081000




111


265.9


XCSE


20181126 11:45:27.663000




107


265.5


XCSE


20181126 11:47:15.642000




103


265.1


XCSE


20181126 11:52:21.272000




103


265.2


XCSE


20181126 11:55:01.017000




50


265.4


XCSE


20181126 12:04:49.554000




125


265.4


XCSE


20181126 12:04:49.554000




98


265.4


XCSE


20181126 12:04:49.554000




50


265.4


XCSE


20181126 12:08:19.617000




49


265.4


XCSE


20181126 12:08:19.617000




136


265.2


XCSE


20181126 12:13:52.854000




105


265.1


XCSE


20181126 12:16:50.401000




102


265


XCSE


20181126 12:19:23.165000




50


265.2


XCSE


20181126 12:23:18.990000




74


265.2


XCSE


20181126 12:23:18.990000




274


266


XCSE


20181126 12:40:37.590000




134


266


XCSE


20181126 12:40:37.590000




54


266


XCSE


20181126 12:42:18.965000




49


266


XCSE


20181126 12:42:18.965000




100


265.6


XCSE


20181126 12:47:25.660000




10


265.6


XCSE


20181126 12:47:25.660000




96


265.1


XCSE


20181126 12:51:37.005000




11


265.1


XCSE


20181126 12:51:37.005000




66


264.7


XCSE


20181126 12:57:18.200000




46


264.7


XCSE


20181126 12:57:18.200000




108


264.6


XCSE


20181126 13:02:43.909000




179


264.3


XCSE


20181126 13:08:49.962000




102


265.3


XCSE


20181126 13:24:37.950000




112


265.3


XCSE


20181126 13:24:37.950000




92


265.3


XCSE


20181126 13:24:37.950000




7


265.3


XCSE


20181126 13:25:23.819000




99


265.3


XCSE


20181126 13:25:23.820000




181


265.6


XCSE


20181126 13:32:52.044000




35


265.4


XCSE


20181126 13:37:41.964000




71


265.4


XCSE


20181126 13:37:41.966000




35


265.8


XCSE


20181126 13:42:28.548000




71


265.8


XCSE


20181126 13:42:28.708000




85


265.9


XCSE


20181126 13:45:36.767000




21


265.9


XCSE


20181126 13:45:36.767000




109


265.9


XCSE


20181126 13:49:59.489000




101


266.3


XCSE


20181126 13:53:33.917000




70


266.2


XCSE


20181126 13:58:45.132000




37


266.2


XCSE


20181126 13:58:45.132000




49


265.8


XCSE


20181126 14:04:04.342000




54


265.8


XCSE


20181126 14:04:04.342000




101


265.8


XCSE


20181126 14:04:23.551000




6


265.7


XCSE


20181126 14:08:15.089000




95


265.7


XCSE


20181126 14:08:15.089000




108


265.4


XCSE


20181126 14:12:54.148000




95


265.9


XCSE


20181126 14:16:16.595000




7


265.9


XCSE


20181126 14:16:16.595000




111


265.6


XCSE


20181126 14:20:07.136000




103


265.3


XCSE


20181126 14:21:30.729000




61


265.4


XCSE


20181126 14:26:09.512000




13


265.5


XCSE


20181126 14:32:10.314000




122


265.5


XCSE


20181126 14:32:10.315000




159


265.6


XCSE


20181126 14:32:37.800000




104


265.6


XCSE


20181126 14:35:35.423000




107


265.3


XCSE


20181126 14:38:53.249000




123


265.4


XCSE


20181126 14:45:05.473000




171


265.5


XCSE


20181126 14:50:29.563000




103


265.4


XCSE


20181126 14:51:14.643000




174


265.7


XCSE


20181126 14:59:03.058000




113


265.7


XCSE


20181126 15:04:55.438000




129


265.7


XCSE


20181126 15:04:55.438000




113


265.7


XCSE


20181126 15:04:55.438000




102


265.5


XCSE


20181126 15:07:29.806000




102


265.5


XCSE


20181126 15:11:09.121000




101


265.3


XCSE


20181126 15:12:17.669000




102


265.4


XCSE


20181126 15:16:23.925000




80


265.3


XCSE


20181126 15:17:00.400000




29


265.3


XCSE


20181126 15:17:00.400000




31


265.4


XCSE


20181126 15:24:59.202000




232


265.4


XCSE


20181126 15:24:59.202000




56


265.4


XCSE


20181126 15:24:59.202000




11


265.6


XCSE


20181126 15:32:37.838000




192


265.6


XCSE


20181126 15:32:37.838000




39


265.6


XCSE


20181126 15:32:37.838000




180


265.6


XCSE


20181126 15:32:37.838000




23


265.8


XCSE


20181126 15:37:03.096000




50


265.8


XCSE


20181126 15:37:03.096000




44


265.8


XCSE


20181126 15:37:03.096000




63


265.8


XCSE


20181126 15:38:24.694000




12


265.8


XCSE


20181126 15:38:24.694000




70


265.8


XCSE


20181126 15:38:24.694000




101


266.3


XCSE


20181126 15:43:47.897000




225


266.3


XCSE


20181126 15:44:58.922000




157


266.4


XCSE


20181126 15:47:19.259000




9


266.6


XCSE


20181126 15:49:19.167000




407


266.8


XCSE


20181126 15:51:59.914000




728


266.8


XCSE


20181126 15:51:59.914000




41


266.8


XCSE


20181126 15:51:59.914000




116


266.6


XCSE


20181126 15:59:14.956000




2


266.6


XCSE


20181126 15:59:14.956000




160


266.6


XCSE


20181126 15:59:14.956000




24


266.6


XCSE


20181126 15:59:14.956000




95


266.6


XCSE


20181126 15:59:14.956000




211


266.6


XCSE


20181126 15:59:14.956000




209


266.6


XCSE


20181126 15:59:14.956000




48


266.6


XCSE


20181126 15:59:15.028000




125


266.5


XCSE


20181126 16:03:04.563000




109


266.5


XCSE


20181126 16:03:04.563000




150


266.5


XCSE


20181126 16:03:04.563000




184


266.5


XCSE


20181126 16:03:36.020000




120


266.5


XCSE


20181126 16:03:36.020000




104


266.5


XCSE


20181126 16:03:36.020000




318


266.9


XCSE


20181126 16:08:27.750000




440


266.9


XCSE


20181126 16:08:27.750000




50


266.9


XCSE


20181126 16:08:27.750000




660


266.9


XCSE


20181126 16:08:27.750000




62


266.6


XCSE


20181126 16:09:14.019000




73


266.6


XCSE


20181126 16:09:14.020000




116


266.5


XCSE


20181126 16:12:46.135000




100


266.5


XCSE


20181126 16:12:46.135000




218


266.4


XCSE


20181126 16:13:29.562000




1


266.4


XCSE


20181126 16:13:29.562000




201


266.4


XCSE


20181126 16:13:29.562000




201


266.4


XCSE


20181126 16:13:29.562000




41


266.4


XCSE


20181126 16:13:29.562000




29


266.3


XCSE


20181126 16:13:58.611000




60


266.6


XCSE


20181126 16:16:12.565000




104


266.6


XCSE


20181126 16:16:12.565000




117


266.6


XCSE


20181126 16:16:12.565000




117


266.6


XCSE


20181126 16:16:12.565000




77


266.6


XCSE


20181126 16:16:12.585000




40


266.6


XCSE


20181126 16:16:12.585000




25


266.6


XCSE


20181126 16:16:12.585000




126


266.6


XCSE


20181126 16:17:04.857000




96


266.6


XCSE


20181126 16:18:49.188000




33


266.6


XCSE


20181126 16:18:49.189000




166


266.6


XCSE


20181126 16:18:49.189000




114


266.5


XCSE


20181126 16:24:30.472000




105


266.5


XCSE


20181126 16:24:30.472000




170


266.4


XCSE


20181126 16:24:38.373000




162


266.4


XCSE


20181126 16:24:38.373000




613


266.4


XCSE


20181126 16:24:38.373000




197


266.6


XCSE


20181126 16:26:57.648000




86


266.5


XCSE


20181126 16:27:15.429000




64


266.5


XCSE


20181126 16:27:15.429000




175


266.7


XCSE


20181126 16:29:42.319000




199


266.7


XCSE


20181126 16:29:42.319000




127


266.7


XCSE


20181126 16:29:42.319000




107


266.7


XCSE


20181126 16:30:28.294000




117


266.6


XCSE


20181126 16:31:04.707000




114


266.5


XCSE


20181126 16:32:48.538000




104


266.7


XCSE


20181126 16:36:11.363000




191


266.7


XCSE


20181126 16:36:11.363000




42


266.7


XCSE


20181126 16:36:11.363000




29


266.7


XCSE


20181126 16:36:11.363000




96


266.7


XCSE


20181126 16:36:11.363000




95


266.7


XCSE


20181126 16:36:11.363000




143


266.8


XCSE


20181126 16:40:32.716000




42


266.8


XCSE


20181126 16:40:32.716000




175


266.8


XCSE


20181126 16:40:32.716000




123


266.8


XCSE


20181126 16:40:32.716000




247


266.8


XCSE


20181126 16:40:32.716000




163


266.8


XCSE


20181126 16:43:37.707000




64


266.8


XCSE


20181126 16:43:37.707000




79


266.8


XCSE


20181126 16:43:37.707000




21


266.8


XCSE


20181126 16:47:37.474853




899


266.8


XCSE


20181126 16:47:37.474886



 




This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSTJBRTMBAMMAP