|
|
|
|
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 |
|
|
27 December 2017 |
Share repurchase programme
The share buy-back programme runs as from 1 March 2017 and up to and including 28 March 2018. In this period, Jyske Bank will acquire shares with a value of up to DKK 1.5 billion, cf. Corporate Announcement No. 40/2017 of 22 August 2017, which announced an increase by DKK 1,000m of the existing share buy-back programme amounting to DKK 500m and also an extension of the programme to 28 March 2018 from the previous date of 29 September 2017. The share buy-back programme is initiated and structured in compliance with the EU Commission Regulation No. 596/2014 of 16 April 2014, the so-called "Market Abuse Regulation".
Since the announcement as of 1 March 2017, the following transactions have been made under the program:
|
Number of shares |
Average purchase price |
Transaction value in DKK |
Accumulated, last announcement |
3,354,700 |
356.34 |
1,195,424,080 |
18 December 2017 |
10,000 |
352.65 |
3,526,500 |
19 December 2017 |
9,000 |
352.61 |
3,173,490 |
20 December 2017 |
9,000 |
352.64 |
3,173,760 |
21 December 2017 |
8,000 |
354.21 |
2,833,680 |
22 December 2017 |
8,000 |
354.31 |
2,834,480 |
Accumulated under the programme |
3,398,700 |
356.30 |
1,210,965,990 |
With the transactions stated above, Jyske Bank now owns a total of 3,398,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 3.81% 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 |
7 |
355,2 |
XCSE |
20171222 9:01:21.308000 |
77 |
355,5 |
XCSE |
20171222 9:05:36.960000 |
81 |
354,3 |
XCSE |
20171222 9:12:29.634000 |
18 |
354,1 |
XCSE |
20171222 9:26:01.268000 |
71 |
354,1 |
XCSE |
20171222 9:26:01.268000 |
71 |
354,1 |
XCSE |
20171222 9:26:01.268000 |
41 |
354,1 |
XCSE |
20171222 9:26:01.268000 |
38 |
354,3 |
XCSE |
20171222 9:36:18.855000 |
130 |
354,3 |
XCSE |
20171222 9:36:18.875000 |
84 |
354,3 |
XCSE |
20171222 9:42:53.553000 |
11 |
354,3 |
XCSE |
20171222 9:42:53.553000 |
1 |
354,6 |
XCSE |
20171222 9:46:28.856000 |
13 |
354,6 |
XCSE |
20171222 9:46:28.856000 |
67 |
354,6 |
XCSE |
20171222 9:46:28.856000 |
24 |
355,1 |
XCSE |
20171222 9:52:49.452000 |
83 |
355,1 |
XCSE |
20171222 9:52:49.453000 |
15 |
354,8 |
XCSE |
20171222 9:57:33.690000 |
65 |
354,8 |
XCSE |
20171222 9:57:45.319000 |
77 |
354,6 |
XCSE |
20171222 10:03:17.692000 |
77 |
354,6 |
XCSE |
20171222 10:10:07.658000 |
134 |
354,7 |
XCSE |
20171222 10:17:58.188000 |
3 |
354,7 |
XCSE |
20171222 10:17:58.188000 |
130 |
355,5 |
XCSE |
20171222 10:25:30.279000 |
27 |
355,3 |
XCSE |
20171222 10:32:19.738000 |
92 |
355,4 |
XCSE |
20171222 10:37:40.175000 |
2 |
355,3 |
XCSE |
20171222 10:46:39.794000 |
150 |
355,3 |
XCSE |
20171222 10:46:39.794000 |
10 |
355,3 |
XCSE |
20171222 10:46:39.794000 |
81 |
355 |
XCSE |
20171222 10:53:53.780000 |
88 |
355,6 |
XCSE |
20171222 11:00:18.556000 |
63 |
355,6 |
XCSE |
20171222 11:00:18.556000 |
38 |
355,6 |
XCSE |
20171222 11:00:18.556000 |
80 |
355,1 |
XCSE |
20171222 11:08:07.105000 |
100 |
355 |
XCSE |
20171222 11:13:06.708000 |
18 |
355 |
XCSE |
20171222 11:13:06.708000 |
32 |
355 |
XCSE |
20171222 11:13:06.708000 |
32 |
355 |
XCSE |
20171222 11:13:06.729000 |
76 |
354,9 |
XCSE |
20171222 11:20:45.638000 |
99 |
354,9 |
XCSE |
20171222 11:28:13.812000 |
83 |
354,9 |
XCSE |
20171222 11:31:40.073000 |
76 |
354,9 |
XCSE |
20171222 11:31:40.077000 |
80 |
354,9 |
XCSE |
20171222 11:44:13.679000 |
83 |
354,7 |
XCSE |
20171222 11:53:28.051000 |
86 |
354,5 |
XCSE |
20171222 11:54:57.435000 |
67 |
355 |
XCSE |
20171222 12:05:33.961000 |
15 |
355 |
XCSE |
20171222 12:05:33.961000 |
98 |
355,3 |
XCSE |
20171222 12:22:02.768000 |
61 |
355,3 |
XCSE |
20171222 12:22:02.789000 |
120 |
355,2 |
XCSE |
20171222 12:23:43.003000 |
76 |
355 |
XCSE |
20171222 12:36:26.647000 |
91 |
354,7 |
XCSE |
20171222 12:54:33.026000 |
14 |
354,7 |
XCSE |
20171222 12:54:33.026000 |
82 |
354,6 |
XCSE |
20171222 12:54:48.433000 |
56 |
354,6 |
XCSE |
20171222 13:00:27.256000 |
105 |
354,6 |
XCSE |
20171222 13:00:27.256000 |
78 |
354 |
XCSE |
20171222 13:10:18.720000 |
58 |
353,5 |
XCSE |
20171222 13:18:30.126000 |
54 |
353,5 |
XCSE |
20171222 13:28:29.326000 |
25 |
353,5 |
XCSE |
20171222 13:28:29.326000 |
50 |
353,3 |
XCSE |
20171222 13:29:59.191000 |
17 |
353,4 |
XCSE |
20171222 13:36:27.097000 |
59 |
353,4 |
XCSE |
20171222 13:36:27.097000 |
75 |
353 |
XCSE |
20171222 13:47:10.203000 |
35 |
352,8 |
XCSE |
20171222 13:55:53.161000 |
42 |
352,8 |
XCSE |
20171222 13:56:13.562000 |
54 |
352,5 |
XCSE |
20171222 14:00:41.120000 |
29 |
352,5 |
XCSE |
20171222 14:00:41.120000 |
76 |
352,4 |
XCSE |
20171222 14:04:40.982000 |
48 |
352,5 |
XCSE |
20171222 14:13:27.419000 |
48 |
352,5 |
XCSE |
20171222 14:13:27.419000 |
89 |
353,8 |
XCSE |
20171222 14:43:52.643000 |
200 |
353,8 |
XCSE |
20171222 14:43:52.643000 |
6 |
353,8 |
XCSE |
20171222 14:43:52.643000 |
114 |
353,6 |
XCSE |
20171222 14:51:23.342000 |
32 |
353,6 |
XCSE |
20171222 14:51:23.342000 |
12 |
353,6 |
XCSE |
20171222 14:51:23.342000 |
125 |
353,2 |
XCSE |
20171222 15:12:48.851000 |
80 |
353,2 |
XCSE |
20171222 15:12:48.851000 |
76 |
353,1 |
XCSE |
20171222 15:19:52.446000 |
32 |
353,5 |
XCSE |
20171222 15:33:51.631000 |
95 |
353,5 |
XCSE |
20171222 15:33:51.631000 |
29 |
353,5 |
XCSE |
20171222 15:33:51.631000 |
93 |
353,6 |
XCSE |
20171222 15:39:41.129000 |
2 |
353,6 |
XCSE |
20171222 15:39:41.151000 |
82 |
353,7 |
XCSE |
20171222 15:47:34.376000 |
183 |
354,4 |
XCSE |
20171222 15:58:19.500000 |
85 |
354,3 |
XCSE |
20171222 16:04:34.298000 |
118 |
354,2 |
XCSE |
20171222 16:06:03.498780 |
220 |
354,2 |
XCSE |
20171222 16:07:25.688309 |
130 |
354,2 |
XCSE |
20171222 16:07:25.688337 |
532 |
354,2 |
XCSE |
20171222 16:07:25.688348 |
1418 |
354,2 |
XCSE |
20171222 16:08:48.876450 |
7 |
351,8 |
XCSE |
20171221 9:03:33.431000 |
5 |
351,9 |
XCSE |
20171221 9:06:23.622000 |
95 |
351,9 |
XCSE |
20171221 9:06:23.622000 |
64 |
352,1 |
XCSE |
20171221 9:11:51.881000 |
14 |
352,1 |
XCSE |
20171221 9:11:51.881000 |
89 |
352,8 |
XCSE |
20171221 9:20:47.639000 |
94 |
353,2 |
XCSE |
20171221 9:28:10.004000 |
44 |
353,2 |
XCSE |
20171221 9:28:10.026000 |
17 |
353,4 |
XCSE |
20171221 9:33:13.085000 |
5 |
353,4 |
XCSE |
20171221 9:33:13.120000 |
77 |
353,7 |
XCSE |
20171221 9:36:01.412000 |
85 |
354,4 |
XCSE |
20171221 9:40:37.013000 |
58 |
353,9 |
XCSE |
20171221 9:45:06.120000 |
109 |
354,2 |
XCSE |
20171221 9:55:22.420000 |
75 |
354,2 |
XCSE |
20171221 9:55:22.420000 |
77 |
353,8 |
XCSE |
20171221 10:01:09.935000 |
79 |
353,7 |
XCSE |
20171221 10:03:30.192000 |
135 |
354 |
XCSE |
20171221 10:15:23.263000 |
22 |
354 |
XCSE |
20171221 10:15:23.263000 |
50 |
354 |
XCSE |
20171221 10:21:48.585000 |
51 |
354 |
XCSE |
20171221 10:21:48.585000 |
84 |
353,5 |
XCSE |
20171221 10:27:36.416000 |
101 |
353,2 |
XCSE |
20171221 10:32:09.813000 |
84 |
353,1 |
XCSE |
20171221 10:35:41.432000 |
83 |
353,3 |
XCSE |
20171221 10:44:20.466000 |
17 |
353,3 |
XCSE |
20171221 10:44:20.466000 |
76 |
353,6 |
XCSE |
20171221 10:55:10.439000 |
90 |
353,5 |
XCSE |
20171221 10:58:33.326000 |
75 |
353,2 |
XCSE |
20171221 11:02:01.434000 |
82 |
353,4 |
XCSE |
20171221 11:07:58.807000 |
115 |
353,3 |
XCSE |
20171221 11:20:21.013000 |
119 |
353,6 |
XCSE |
20171221 11:28:48.386000 |
76 |
353,6 |
XCSE |
20171221 11:28:48.386000 |
106 |
353,7 |
XCSE |
20171221 11:45:16.468000 |
56 |
353,7 |
XCSE |
20171221 11:45:16.468000 |
81 |
353,5 |
XCSE |
20171221 11:49:28.098000 |
87 |
353,5 |
XCSE |
20171221 12:03:12.106000 |
95 |
353,5 |
XCSE |
20171221 12:14:47.892000 |
9 |
353,5 |
XCSE |
20171221 12:14:47.892000 |
9 |
353,5 |
XCSE |
20171221 12:14:47.892000 |
25 |
353,5 |
XCSE |
20171221 12:14:47.892000 |
34 |
353,5 |
XCSE |
20171221 12:14:47.892000 |
34 |
353,5 |
XCSE |
20171221 12:14:47.892000 |
70 |
353,5 |
XCSE |
20171221 12:14:47.893000 |
130 |
353,4 |
XCSE |
20171221 12:23:12.095000 |
44 |
353,4 |
XCSE |
20171221 12:28:50.314000 |
33 |
353,4 |
XCSE |
20171221 12:28:50.314000 |
80 |
353,1 |
XCSE |
20171221 12:37:56.491000 |
75 |
352,9 |
XCSE |
20171221 12:47:54.959000 |
76 |
352,8 |
XCSE |
20171221 12:54:52.580000 |
81 |
353,2 |
XCSE |
20171221 13:03:58.051000 |
76 |
353,1 |
XCSE |
20171221 13:09:01.372000 |
80 |
353,2 |
XCSE |
20171221 13:21:30.122000 |
44 |
353,2 |
XCSE |
20171221 13:26:30.206000 |
32 |
353,2 |
XCSE |
20171221 13:27:29.066000 |
82 |
353,2 |
XCSE |
20171221 13:41:03.080000 |
108 |
353,1 |
XCSE |
20171221 13:42:35.874000 |
12 |
353,1 |
XCSE |
20171221 13:42:35.895000 |
15 |
353,1 |
XCSE |
20171221 13:52:03.090000 |
63 |
353,1 |
XCSE |
20171221 13:52:03.090000 |
79 |
353 |
XCSE |
20171221 14:03:18.907000 |
79 |
353,1 |
XCSE |
20171221 14:07:14.053000 |
95 |
353 |
XCSE |
20171221 14:10:11.715000 |
104 |
353,9 |
XCSE |
20171221 14:22:01.809000 |
76 |
353,5 |
XCSE |
20171221 14:29:50.054000 |
88 |
353,8 |
XCSE |
20171221 14:36:07.433000 |
81 |
353,4 |
XCSE |
20171221 14:44:09.080000 |
59 |
353,3 |
XCSE |
20171221 14:51:06.538000 |
50 |
353,3 |
XCSE |
20171221 14:51:09.889000 |
160 |
353,9 |
XCSE |
20171221 15:02:37.241000 |
52 |
354,4 |
XCSE |
20171221 15:17:32.843000 |
41 |
354,4 |
XCSE |
20171221 15:17:32.843000 |
74 |
354,4 |
XCSE |
20171221 15:17:32.843000 |
84 |
354,7 |
XCSE |
20171221 15:30:19.209000 |
80 |
354,7 |
XCSE |
20171221 15:30:19.230000 |
138 |
354,6 |
XCSE |
20171221 15:36:43.876000 |
77 |
354,4 |
XCSE |
20171221 15:41:49.818000 |
119 |
354,6 |
XCSE |
20171221 15:49:52.907000 |
69 |
354,8 |
XCSE |
20171221 15:54:59.084000 |
10 |
354,8 |
XCSE |
20171221 15:54:59.084000 |
7 |
355,6 |
XCSE |
20171221 16:12:11.830000 |
256 |
355,5 |
XCSE |
20171221 16:13:21.713000 |
59 |
355,5 |
XCSE |
20171221 16:13:21.718000 |
78 |
355,5 |
XCSE |
20171221 16:13:31.819000 |
4 |
355,5 |
XCSE |
20171221 16:13:31.868000 |
73 |
355,5 |
XCSE |
20171221 16:13:31.868000 |
31 |
355,4 |
XCSE |
20171221 16:15:32.846000 |
55 |
355,4 |
XCSE |
20171221 16:15:32.846000 |
300 |
355,2 |
XCSE |
20171221 16:19:19.005000 |
9 |
355,2 |
XCSE |
20171221 16:19:19.005000 |
89 |
355,1 |
XCSE |
20171221 16:20:07.167000 |
1 |
355,1 |
XCSE |
20171221 16:20:07.188000 |
41 |
355,5 |
XCSE |
20171221 16:25:37.006000 |
100 |
355,5 |
XCSE |
20171221 16:25:37.006000 |
119 |
355,5 |
XCSE |
20171221 16:25:37.006000 |
94 |
355,4 |
XCSE |
20171221 16:25:58.186000 |
63 |
355,4 |
XCSE |
20171221 16:25:58.186000 |
6 |
355,4 |
XCSE |
20171221 16:27:44.290000 |
87 |
355,4 |
XCSE |
20171221 16:27:44.290000 |
194 |
355,7 |
XCSE |
20171221 16:32:38.827000 |
63 |
355,7 |
XCSE |
20171221 16:32:38.827000 |
86 |
355,6 |
XCSE |
20171221 16:39:48.142000 |
92 |
356 |
XCSE |
20171221 16:42:28.130000 |
60 |
356 |
XCSE |
20171221 16:42:28.130000 |
102 |
356 |
XCSE |
20171221 16:42:28.130000 |
188 |
356,3 |
XCSE |
20171221 16:43:19.816000 |
102 |
356,2 |
XCSE |
20171221 16:44:02.944000 |
30 |
356 |
XCSE |
20171221 16:44:37.614081 |
105 |
356 |
XCSE |
20171221 16:44:37.614081 |
74 |
352,2 |
XCSE |
20171220 9:02:48.932000 |
127 |
352,4 |
XCSE |
20171220 9:10:39.131000 |
12 |
352,4 |
XCSE |
20171220 9:10:39.131000 |
96 |
352,4 |
XCSE |
20171220 9:18:22.937000 |
79 |
351,3 |
XCSE |
20171220 9:23:46.909000 |
1 |
351,3 |
XCSE |
20171220 9:23:46.930000 |
59 |
351 |
XCSE |
20171220 9:27:28.897000 |
24 |
351 |
XCSE |
20171220 9:27:33.099000 |
64 |
350,8 |
XCSE |
20171220 9:31:45.843000 |
16 |
350,8 |
XCSE |
20171220 9:31:45.843000 |
81 |
350,7 |
XCSE |
20171220 9:36:08.148000 |
36 |
350,8 |
XCSE |
20171220 9:42:20.066000 |
45 |
350,8 |
XCSE |
20171220 9:42:20.066000 |
76 |
350,7 |
XCSE |
20171220 9:46:24.921000 |
59 |
351,2 |
XCSE |
20171220 9:54:08.799000 |
57 |
351,2 |
XCSE |
20171220 9:54:08.799000 |
46 |
351,2 |
XCSE |
20171220 9:54:08.821000 |
102 |
351,7 |
XCSE |
20171220 9:58:16.448000 |
10 |
351,7 |
XCSE |
20171220 9:58:27.170000 |
103 |
351,9 |
XCSE |
20171220 10:09:55.559000 |
71 |
351,9 |
XCSE |
20171220 10:09:55.559000 |
112 |
352,1 |
XCSE |
20171220 10:22:49.357000 |
100 |
352,1 |
XCSE |
20171220 10:22:49.357000 |
59 |
351,7 |
XCSE |
20171220 10:26:43.976000 |
90 |
351,5 |
XCSE |
20171220 10:29:14.917000 |
11 |
351,5 |
XCSE |
20171220 10:29:14.917000 |
128 |
351,3 |
XCSE |
20171220 10:31:08.468000 |
46 |
351,2 |
XCSE |
20171220 10:36:17.864000 |
94 |
351,3 |
XCSE |
20171220 10:41:32.032000 |
76 |
351,2 |
XCSE |
20171220 10:45:04.329000 |
85 |
351,3 |
XCSE |
20171220 10:47:19.113000 |
87 |
351,2 |
XCSE |
20171220 10:48:27.197000 |
52 |
351,4 |
XCSE |
20171220 10:57:50.249000 |
36 |
351,4 |
XCSE |
20171220 10:58:35.439000 |
12 |
351,4 |
XCSE |
20171220 10:58:35.439000 |
57 |
351,4 |
XCSE |
20171220 10:58:35.439000 |
90 |
351,2 |
XCSE |
20171220 11:00:20.969000 |
57 |
351,2 |
XCSE |
20171220 11:02:36.852000 |
83 |
351,3 |
XCSE |
20171220 11:05:44.115000 |
76 |
351,6 |
XCSE |
20171220 11:14:05.399000 |
47 |
351,6 |
XCSE |
20171220 11:14:05.399000 |
102 |
351,8 |
XCSE |
20171220 11:20:30.495000 |
96 |
351,8 |
XCSE |
20171220 11:20:30.495000 |
8 |
351,9 |
XCSE |
20171220 11:27:33.985000 |
119 |
351,9 |
XCSE |
20171220 11:27:33.985000 |
80 |
351,8 |
XCSE |
20171220 11:34:05.423000 |
139 |
351,8 |
XCSE |
20171220 11:37:23.769000 |
94 |
351,7 |
XCSE |
20171220 11:42:46.837000 |
6 |
351,4 |
XCSE |
20171220 11:50:00.081000 |
74 |
351,4 |
XCSE |
20171220 11:50:00.081000 |
39 |
350,8 |
XCSE |
20171220 11:59:42.359000 |
39 |
350,8 |
XCSE |
20171220 11:59:42.359000 |
84 |
350,9 |
XCSE |
20171220 12:01:24.180000 |
77 |
350,8 |
XCSE |
20171220 12:09:16.837000 |
1 |
350,8 |
XCSE |
20171220 12:21:09.116000 |
68 |
350,8 |
XCSE |
20171220 12:21:09.159000 |
32 |
350,8 |
XCSE |
20171220 12:21:09.159000 |
78 |
351,1 |
XCSE |
20171220 12:34:38.130000 |
97 |
351 |
XCSE |
20171220 12:38:30.367000 |
2 |
351 |
XCSE |
20171220 12:47:07.118000 |
72 |
351 |
XCSE |
20171220 12:47:07.138000 |
75 |
351,2 |
XCSE |
20171220 12:55:58.824000 |
93 |
351,2 |
XCSE |
20171220 13:03:19.837000 |
80 |
350,9 |
XCSE |
20171220 13:10:13.034000 |
90 |
351 |
XCSE |
20171220 13:17:23.755000 |
37 |
351 |
XCSE |
20171220 13:17:23.755000 |
49 |
350,7 |
XCSE |
20171220 13:24:54.312000 |
31 |
350,7 |
XCSE |
20171220 13:24:54.312000 |
83 |
351,1 |
XCSE |
20171220 13:40:44.043000 |
12 |
351,1 |
XCSE |
20171220 13:40:44.063000 |
91 |
351,1 |
XCSE |
20171220 13:43:04.408000 |
78 |
351,1 |
XCSE |
20171220 13:49:42.271000 |
94 |
351,5 |
XCSE |
20171220 14:00:50.625000 |
110 |
351,5 |
XCSE |
20171220 14:00:50.625000 |
61 |
351,9 |
XCSE |
20171220 14:09:19.678000 |
28 |
351,9 |
XCSE |
20171220 14:09:19.678000 |
35 |
351,8 |
XCSE |
20171220 14:27:00.521000 |
56 |
352,1 |
XCSE |
20171220 14:36:43.399000 |
147 |
352,1 |
XCSE |
20171220 14:36:43.400000 |
1 |
352,2 |
XCSE |
20171220 14:40:28.878000 |
81 |
352,5 |
XCSE |
20171220 14:43:36.433000 |
53 |
352,5 |
XCSE |
20171220 14:43:36.433000 |
83 |
353,1 |
XCSE |
20171220 14:45:15.475000 |
9 |
353,1 |
XCSE |
20171220 14:45:15.475000 |
32 |
353,1 |
XCSE |
20171220 14:45:15.475000 |
75 |
352,3 |
XCSE |
20171220 14:53:51.468000 |
103 |
352,6 |
XCSE |
20171220 15:01:00.256000 |
32 |
353,2 |
XCSE |
20171220 15:10:59.869000 |
94 |
353,2 |
XCSE |
20171220 15:10:59.869000 |
87 |
353,2 |
XCSE |
20171220 15:19:19.341000 |
92 |
353,3 |
XCSE |
20171220 15:25:07.148000 |
79 |
353,4 |
XCSE |
20171220 15:30:26.541000 |
102 |
353,3 |
XCSE |
20171220 15:33:01.073000 |
42 |
353,3 |
XCSE |
20171220 15:33:01.073000 |
111 |
354,1 |
XCSE |
20171220 15:40:33.441000 |
80 |
354,3 |
XCSE |
20171220 15:47:35.234000 |
1 |
354,3 |
XCSE |
20171220 15:47:35.234000 |
9 |
354,3 |
XCSE |
20171220 15:47:35.235000 |
92 |
354,4 |
XCSE |
20171220 15:54:33.569000 |
9 |
354,4 |
XCSE |
20171220 15:54:33.569000 |
75 |
354,4 |
XCSE |
20171220 15:59:24.287000 |
905 |
354 |
XCSE |
20171220 16:00:37.228747 |
95 |
354 |
XCSE |
20171220 16:00:37.228784 |
14 |
354,1 |
XCSE |
20171220 16:05:41.261000 |
72 |
354,1 |
XCSE |
20171220 16:05:41.261000 |
84 |
355,5 |
XCSE |
20171220 16:13:00.135000 |
30 |
355,5 |
XCSE |
20171220 16:13:00.135000 |
653 |
355,4 |
XCSE |
20171220 16:21:09.105512 |
612 |
355,4 |
XCSE |
20171220 16:21:09.105543 |
7 |
352,6 |
XCSE |
20171219 9:06:53.264000 |
119 |
352,3 |
XCSE |
20171219 9:06:58.095000 |
78 |
352,3 |
XCSE |
20171219 9:10:46.221000 |
83 |
352 |
XCSE |
20171219 9:14:00.450000 |
21 |
351,9 |
XCSE |
20171219 9:21:51.605000 |
53 |
351,9 |
XCSE |
20171219 9:21:51.605000 |
36 |
352 |
XCSE |
20171219 9:25:11.045000 |
55 |
352 |
XCSE |
20171219 9:25:11.045000 |
44 |
352,4 |
XCSE |
20171219 9:30:00.122000 |
44 |
352,4 |
XCSE |
20171219 9:30:44.041000 |
10 |
352,6 |
XCSE |
20171219 9:37:18.368000 |
80 |
352,6 |
XCSE |
20171219 9:37:18.368000 |
66 |
352,6 |
XCSE |
20171219 9:37:18.368000 |
29 |
352,3 |
XCSE |
20171219 9:42:07.198000 |
96 |
353,1 |
XCSE |
20171219 9:57:04.809000 |
220 |
353,1 |
XCSE |
20171219 9:57:04.809000 |
94 |
352,9 |
XCSE |
20171219 9:58:34.442000 |
23 |
352,9 |
XCSE |
20171219 9:58:43.043000 |
50 |
352,9 |
XCSE |
20171219 10:04:00.304000 |
3 |
353 |
XCSE |
20171219 10:04:55.792000 |
12 |
353 |
XCSE |
20171219 10:05:36.647000 |
52 |
353 |
XCSE |
20171219 10:06:41.475000 |
60 |
353,5 |
XCSE |
20171219 10:12:00.543000 |
57 |
353,5 |
XCSE |
20171219 10:12:00.543000 |
15 |
353,5 |
XCSE |
20171219 10:12:00.564000 |
110 |
353,7 |
XCSE |
20171219 10:17:55.317000 |
107 |
353,5 |
XCSE |
20171219 10:23:41.015000 |
81 |
353,6 |
XCSE |
20171219 10:30:53.938000 |
33 |
353,6 |
XCSE |
20171219 10:30:53.938000 |
24 |
353,2 |
XCSE |
20171219 10:34:33.875000 |
24 |
353,2 |
XCSE |
20171219 10:36:52.955000 |
212 |
353,4 |
XCSE |
20171219 10:43:13.608000 |
168 |
353,3 |
XCSE |
20171219 10:46:44.623000 |
76 |
353,1 |
XCSE |
20171219 10:52:17.500000 |
11 |
352,7 |
XCSE |
20171219 10:59:57.816000 |
3 |
352,7 |
XCSE |
20171219 11:00:06.929000 |
65 |
352,7 |
XCSE |
20171219 11:07:28.038000 |
33 |
353,1 |
XCSE |
20171219 11:10:29.498000 |
51 |
353,1 |
XCSE |
20171219 11:10:29.498000 |
84 |
353,1 |
XCSE |
20171219 11:10:29.530000 |
80 |
353,1 |
XCSE |
20171219 11:10:29.550000 |
88 |
353,1 |
XCSE |
20171219 11:20:00.210000 |
224 |
353,1 |
XCSE |
20171219 11:20:00.210000 |
20 |
352,9 |
XCSE |
20171219 11:25:39.394000 |
95 |
353,1 |
XCSE |
20171219 11:28:11.067000 |
79 |
353,1 |
XCSE |
20171219 11:34:51.140000 |
103 |
352,9 |
XCSE |
20171219 11:38:23.772000 |
86 |
352,9 |
XCSE |
20171219 11:38:23.773000 |
86 |
352,6 |
XCSE |
20171219 11:43:44.418000 |
1 |
352,6 |
XCSE |
20171219 11:43:44.418000 |
77 |
352,4 |
XCSE |
20171219 11:53:09.422000 |
70 |
352,4 |
XCSE |
20171219 11:58:23.006000 |
21 |
352,4 |
XCSE |
20171219 11:58:23.006000 |
6 |
352,4 |
XCSE |
20171219 11:58:23.006000 |
61 |
352,2 |
XCSE |
20171219 12:00:37.146000 |
109 |
352,2 |
XCSE |
20171219 12:00:37.146000 |
74 |
352,2 |
XCSE |
20171219 12:06:47.205000 |
4 |
352,2 |
XCSE |
20171219 12:06:47.205000 |
21 |
351,9 |
XCSE |
20171219 12:16:03.438000 |
108 |
352,1 |
XCSE |
20171219 12:19:52.231000 |
50 |
352,2 |
XCSE |
20171219 12:31:09.453000 |
41 |
352,2 |
XCSE |
20171219 12:31:09.453000 |
36 |
352 |
XCSE |
20171219 12:38:04.651000 |
50 |
352 |
XCSE |
20171219 12:41:33.461000 |
89 |
352 |
XCSE |
20171219 12:43:45.296000 |
24 |
352 |
XCSE |
20171219 12:54:00.471000 |
116 |
352 |
XCSE |
20171219 12:54:25.261000 |
87 |
352 |
XCSE |
20171219 12:54:25.261000 |
37 |
352 |
XCSE |
20171219 13:01:00.474000 |
75 |
352,7 |
XCSE |
20171219 13:07:02.547000 |
88 |
352,7 |
XCSE |
20171219 13:07:02.547000 |
103 |
352,9 |
XCSE |
20171219 13:24:45.279000 |
13 |
352,9 |
XCSE |
20171219 13:24:45.279000 |
218 |
352,9 |
XCSE |
20171219 13:24:45.279000 |
34 |
352,9 |
XCSE |
20171219 13:30:16.462000 |
187 |
352,9 |
XCSE |
20171219 13:30:16.462000 |
80 |
352,8 |
XCSE |
20171219 13:42:53.739000 |
56 |
352,6 |
XCSE |
20171219 13:44:09.533000 |
35 |
352,6 |
XCSE |
20171219 13:44:09.533000 |
18 |
352,6 |
XCSE |
20171219 13:44:09.554000 |
10 |
352,7 |
XCSE |
20171219 13:56:14.423000 |
79 |
352,7 |
XCSE |
20171219 13:56:14.423000 |
160 |
352,7 |
XCSE |
20171219 13:56:14.423000 |
89 |
352,7 |
XCSE |
20171219 13:56:14.443000 |
88 |
352,6 |
XCSE |
20171219 13:58:56.730000 |
21 |
352,6 |
XCSE |
20171219 13:58:56.730000 |
88 |
352,6 |
XCSE |
20171219 13:58:56.730000 |
12 |
352,5 |
XCSE |
20171219 14:04:39.046000 |
67 |
352,5 |
XCSE |
20171219 14:04:39.070000 |
81 |
352,5 |
XCSE |
20171219 14:24:11.967000 |
25 |
352,4 |
XCSE |
20171219 14:24:38.261000 |
153 |
352,4 |
XCSE |
20171219 14:26:40.552000 |
182 |
352,2 |
XCSE |
20171219 14:34:51.623000 |
91 |
352,1 |
XCSE |
20171219 14:35:02.046000 |
128 |
352,5 |
XCSE |
20171219 14:45:41.562000 |
76 |
352,6 |
XCSE |
20171219 14:49:31.894000 |
121 |
352,6 |
XCSE |
20171219 14:49:31.894000 |
8 |
352,6 |
XCSE |
20171219 14:49:31.894000 |
80 |
352,9 |
XCSE |
20171219 14:55:53.189000 |
83 |
353,4 |
XCSE |
20171219 15:03:49.946000 |
12 |
353,4 |
XCSE |
20171219 15:03:49.946000 |
79 |
352,8 |
XCSE |
20171219 15:10:09.078000 |
35 |
352,8 |
XCSE |
20171219 15:12:28.024000 |
63 |
352,8 |
XCSE |
20171219 15:12:28.024000 |
35 |
352,8 |
XCSE |
20171219 15:12:28.024000 |
54 |
352,8 |
XCSE |
20171219 15:12:28.024000 |
16 |
353 |
XCSE |
20171219 15:24:57.355000 |
100 |
353 |
XCSE |
20171219 15:24:57.355000 |
31 |
353 |
XCSE |
20171219 15:24:57.355000 |
77 |
352,3 |
XCSE |
20171219 15:28:25.645000 |
74 |
352,1 |
XCSE |
20171219 15:35:20.047000 |
95 |
352 |
XCSE |
20171219 15:41:02.448000 |
38 |
351,7 |
XCSE |
20171219 15:47:12.131000 |
8 |
351,7 |
XCSE |
20171219 15:47:12.131000 |
36 |
351,7 |
XCSE |
20171219 15:47:12.159000 |
40 |
351,5 |
XCSE |
20171219 15:51:11.450000 |
41 |
351,5 |
XCSE |
20171219 15:51:11.450000 |
87 |
351,4 |
XCSE |
20171219 15:57:41.541000 |
7 |
351,4 |
XCSE |
20171219 15:57:41.541000 |
69 |
351,2 |
XCSE |
20171219 16:00:23.348000 |
11 |
351,2 |
XCSE |
20171219 16:00:23.363000 |
24 |
351,3 |
XCSE |
20171219 16:04:38.649970 |
93 |
351,3 |
XCSE |
20171219 16:04:38.678984 |
206 |
351,4 |
XCSE |
20171219 16:08:35.158000 |
80 |
352,2 |
XCSE |
20171219 16:14:02.947000 |
80 |
353,6 |
XCSE |
20171219 16:23:03.034000 |
11 |
353,6 |
XCSE |
20171219 16:23:03.034000 |
96 |
352,5 |
XCSE |
20171219 16:37:35.340753 |
421 |
352,5 |
XCSE |
20171219 16:37:35.340793 |
71 |
353 |
XCSE |
20171218 9:17:58.914000 |
12 |
353 |
XCSE |
20171218 9:17:58.914000 |
27 |
353 |
XCSE |
20171218 9:17:58.914000 |
98 |
352,5 |
XCSE |
20171218 9:27:31.957000 |
16 |
352 |
XCSE |
20171218 9:30:48.803000 |
65 |
352 |
XCSE |
20171218 9:30:48.803000 |
93 |
352,6 |
XCSE |
20171218 9:35:39.856000 |
74 |
351,7 |
XCSE |
20171218 9:39:23.607000 |
37 |
351,6 |
XCSE |
20171218 9:45:06.566000 |
37 |
351,6 |
XCSE |
20171218 9:45:06.566000 |
49 |
351,6 |
XCSE |
20171218 9:45:06.566000 |
24 |
351,6 |
XCSE |
20171218 9:45:06.566000 |
29 |
351,1 |
XCSE |
20171218 9:47:53.590000 |
2 |
351,1 |
XCSE |
20171218 9:47:53.631000 |
91 |
352,8 |
XCSE |
20171218 9:57:03.976000 |
116 |
352,8 |
XCSE |
20171218 9:57:03.976000 |
42 |
352,8 |
XCSE |
20171218 9:57:03.976000 |
84 |
352,4 |
XCSE |
20171218 9:59:42.965000 |
54 |
352,4 |
XCSE |
20171218 9:59:42.965000 |
74 |
352,2 |
XCSE |
20171218 10:03:10.143000 |
5 |
352,2 |
XCSE |
20171218 10:03:10.143000 |
107 |
351,7 |
XCSE |
20171218 10:12:38.138000 |
87 |
352 |
XCSE |
20171218 10:15:12.834000 |
4 |
352 |
XCSE |
20171218 10:15:12.834000 |
55 |
352 |
XCSE |
20171218 10:15:12.835000 |
65 |
351,8 |
XCSE |
20171218 10:19:57.722000 |
15 |
351,8 |
XCSE |
20171218 10:19:57.722000 |
43 |
351,5 |
XCSE |
20171218 10:24:07.848000 |
36 |
351,5 |
XCSE |
20171218 10:24:07.848000 |
32 |
351,6 |
XCSE |
20171218 10:25:34.486000 |
15 |
351,6 |
XCSE |
20171218 10:25:34.486000 |
43 |
351,6 |
XCSE |
20171218 10:25:34.486000 |
43 |
351,6 |
XCSE |
20171218 10:25:34.506000 |
7 |
351,6 |
XCSE |
20171218 10:25:34.507000 |
75 |
351,9 |
XCSE |
20171218 10:34:01.280000 |
82 |
351,8 |
XCSE |
20171218 10:35:18.774000 |
148 |
351,7 |
XCSE |
20171218 10:38:03.378000 |
7 |
351,7 |
XCSE |
20171218 10:38:03.378000 |
2 |
351,6 |
XCSE |
20171218 10:42:41.450000 |
42 |
351,6 |
XCSE |
20171218 10:42:41.450000 |
34 |
351,6 |
XCSE |
20171218 10:42:41.450000 |
2 |
351,6 |
XCSE |
20171218 10:42:41.450000 |
80 |
352,1 |
XCSE |
20171218 10:46:16.346000 |
150 |
352,4 |
XCSE |
20171218 10:54:37.978000 |
13 |
352,4 |
XCSE |
20171218 10:54:37.978000 |
50 |
352,4 |
XCSE |
20171218 10:54:37.978000 |
27 |
352,4 |
XCSE |
20171218 10:54:37.978000 |
78 |
352 |
XCSE |
20171218 10:57:30.367000 |
125 |
352,3 |
XCSE |
20171218 10:59:02.752854 |
78 |
352,7 |
XCSE |
20171218 11:02:18.478000 |
88 |
352,5 |
XCSE |
20171218 11:04:38.589000 |
24 |
352,5 |
XCSE |
20171218 11:04:38.589000 |
84 |
352,4 |
XCSE |
20171218 11:05:47.693000 |
79 |
353 |
XCSE |
20171218 11:10:27.549000 |
78 |
352,8 |
XCSE |
20171218 11:17:13.680000 |
125 |
352,8 |
XCSE |
20171218 11:19:10.406000 |
52 |
352,8 |
XCSE |
20171218 11:19:10.406000 |
76 |
352,8 |
XCSE |
20171218 11:25:20.950000 |
82 |
354 |
XCSE |
20171218 11:41:24.883000 |
50 |
354 |
XCSE |
20171218 11:41:24.884000 |
58 |
354 |
XCSE |
20171218 11:41:24.884000 |
41 |
354 |
XCSE |
20171218 11:41:24.884000 |
12 |
353,8 |
XCSE |
20171218 12:00:14.256000 |
100 |
353,8 |
XCSE |
20171218 12:00:14.256000 |
69 |
353,8 |
XCSE |
20171218 12:00:14.256000 |
21 |
353,8 |
XCSE |
20171218 12:00:14.256000 |
20 |
353,8 |
XCSE |
20171218 12:00:14.256000 |
21 |
353,8 |
XCSE |
20171218 12:12:20.456000 |
90 |
353,8 |
XCSE |
20171218 12:12:20.456000 |
51 |
353,8 |
XCSE |
20171218 12:12:20.456000 |
74 |
353,8 |
XCSE |
20171218 12:12:20.456000 |
37 |
353,8 |
XCSE |
20171218 12:12:20.462000 |
113 |
354,2 |
XCSE |
20171218 12:17:27.079000 |
71 |
354,2 |
XCSE |
20171218 12:17:27.079000 |
4 |
354,2 |
XCSE |
20171218 12:17:27.079000 |
75 |
354,3 |
XCSE |
20171218 12:25:51.021000 |
28 |
354,2 |
XCSE |
20171218 12:32:07.180000 |
67 |
354,2 |
XCSE |
20171218 12:32:07.180000 |
32 |
354,2 |
XCSE |
20171218 12:32:07.180000 |
3 |
353,9 |
XCSE |
20171218 12:42:49.126000 |
92 |
353,9 |
XCSE |
20171218 12:42:49.126000 |
2 |
353,7 |
XCSE |
20171218 12:45:36.663000 |
74 |
353,7 |
XCSE |
20171218 12:45:36.716000 |
84 |
353,8 |
XCSE |
20171218 12:47:47.103000 |
57 |
353,8 |
XCSE |
20171218 12:47:47.103000 |
82 |
353,1 |
XCSE |
20171218 12:56:22.783000 |
87 |
353,3 |
XCSE |
20171218 13:06:40.180000 |
25 |
353,3 |
XCSE |
20171218 13:06:40.180000 |
10 |
353,4 |
XCSE |
20171218 13:08:28.825000 |
12 |
353,4 |
XCSE |
20171218 13:08:30.985000 |
3 |
353,2 |
XCSE |
20171218 13:10:23.782000 |
82 |
353,3 |
XCSE |
20171218 13:17:44.413000 |
33 |
353,3 |
XCSE |
20171218 13:17:44.433000 |
82 |
353,3 |
XCSE |
20171218 13:17:44.433000 |
58 |
352,7 |
XCSE |
20171218 13:34:00.248000 |
19 |
352,7 |
XCSE |
20171218 13:34:00.248000 |
89 |
353,1 |
XCSE |
20171218 13:45:14.723000 |
19 |
353,1 |
XCSE |
20171218 13:45:14.745000 |
21 |
353,1 |
XCSE |
20171218 13:45:14.745000 |
77 |
353 |
XCSE |
20171218 13:48:14.360000 |
23 |
353 |
XCSE |
20171218 13:48:14.360000 |
23 |
353 |
XCSE |
20171218 13:48:14.360000 |
18 |
353 |
XCSE |
20171218 13:48:14.360000 |
75 |
353,1 |
XCSE |
20171218 13:53:55.751000 |
79 |
352,9 |
XCSE |
20171218 14:06:52.062000 |
190 |
352,7 |
XCSE |
20171218 14:10:52.108250 |
42 |
352,7 |
XCSE |
20171218 14:10:52.108395 |
40 |
352,7 |
XCSE |
20171218 14:11:56.404596 |
5 |
352,7 |
XCSE |
20171218 14:11:56.404625 |
17 |
352,7 |
TRQX |
20171218 14:11:56.414546 |
19 |
352,7 |
BATE |
20171218 14:11:56.414727 |
62 |
352,7 |
CHIX |
20171218 14:11:56.414727 |
77 |
352,6 |
XCSE |
20171218 14:11:56.425000 |
14 |
352,5 |
XCSE |
20171218 14:13:10.930000 |
3 |
352,5 |
XCSE |
20171218 14:13:10.970000 |
2 |
352,6 |
XCSE |
20171218 14:13:36.250000 |
118 |
352,6 |
XCSE |
20171218 14:13:36.250000 |
77 |
352,2 |
XCSE |
20171218 14:25:03.901000 |
76 |
352,1 |
XCSE |
20171218 14:30:07.712000 |
69 |
352,1 |
XCSE |
20171218 14:40:20.640000 |
12 |
352,1 |
XCSE |
20171218 14:40:20.640000 |
78 |
352 |
XCSE |
20171218 14:47:31.181000 |
83 |
352,3 |
XCSE |
20171218 15:02:20.402000 |
48 |
352,3 |
XCSE |
20171218 15:02:20.422000 |
35 |
352,3 |
XCSE |
20171218 15:02:35.324000 |
3 |
352,3 |
XCSE |
20171218 15:02:35.324000 |
80 |
352,2 |
XCSE |
20171218 15:07:47.295000 |
74 |
352,2 |
XCSE |
20171218 15:19:08.290000 |
15 |
352,2 |
XCSE |
20171218 15:19:08.290000 |
77 |
352,2 |
XCSE |
20171218 15:19:08.290000 |
80 |
352,2 |
XCSE |
20171218 15:23:35.283000 |
117 |
352 |
XCSE |
20171218 15:27:29.745000 |
4 |
352 |
XCSE |
20171218 15:27:29.765000 |
44 |
352,6 |
XCSE |
20171218 15:34:47.866000 |
38 |
352,6 |
XCSE |
20171218 15:34:47.866000 |
24 |
352,6 |
XCSE |
20171218 15:34:47.866000 |
79 |
352,7 |
XCSE |
20171218 15:44:36.762000 |
32 |
353 |
XCSE |
20171218 15:55:02.844000 |
81 |
353 |
XCSE |
20171218 15:55:02.844000 |
20 |
353 |
XCSE |
20171218 15:55:02.844000 |
7 |
353 |
XCSE |
20171218 15:55:02.897000 |
91 |
353 |
XCSE |
20171218 15:57:45.008000 |
6 |
353 |
XCSE |
20171218 15:57:45.008000 |
32 |
352,9 |
XCSE |
20171218 15:59:10.814000 |
29 |
352,9 |
XCSE |
20171218 15:59:10.814000 |
24 |
352,9 |
XCSE |
20171218 15:59:10.814000 |
49 |
352,9 |
XCSE |
20171218 15:59:10.814000 |
84 |
352,7 |
XCSE |
20171218 16:00:18.853000 |
104 |
352,8 |
XCSE |
20171218 16:05:01.022000 |
49 |
352,8 |
XCSE |
20171218 16:05:01.022000 |
39 |
352,8 |
XCSE |
20171218 16:08:31.584000 |
334 |
352,8 |
XCSE |
20171218 16:08:31.585000 |
194 |
352,6 |
XCSE |
20171218 16:10:36.748000 |
79 |
352,3 |
XCSE |
20171218 16:12:14.053000 |
91 |
352,2 |
XCSE |
20171218 16:17:24.054000 |
32 |
352 |
XCSE |
20171218 16:18:12.440000 |
45 |
352 |
XCSE |
20171218 16:18:12.440000 |
45 |
352 |
XCSE |
20171218 16:18:12.440000 |
35 |
352 |
XCSE |
20171218 16:18:12.440000 |
118 |
352,1 |
XCSE |
20171218 16:20:54.902000 |
15 |
352,1 |
XCSE |
20171218 16:20:54.902000 |
142 |
352,5 |
XCSE |
20171218 16:24:21.250000 |
73 |
352,1 |
XCSE |
20171218 16:27:14.742000 |
2 |
352,1 |
XCSE |
20171218 16:27:14.742000 |
84 |
352,1 |
XCSE |
20171218 16:28:34.200000 |
15 |
352,1 |
XCSE |
20171218 16:28:34.200000 |
215 |
352,2 |
XCSE |
20171218 16:32:47.290000 |
81 |
352,1 |
XCSE |
20171218 16:34:26.006000 |
140 |
352,2 |
XCSE |
20171218 16:39:14.979492 |
315 |
352,2 |
XCSE |
20171218 16:40:26.496559 |