Silkeborg, 2017-05-08 09:17 CEST (GLOBE NEWSWIRE) -- Aktietilbagekøb
Aktietilbagekøbet løber i perioden fra og med den 1. marts 2017 til og med den 29. september 2017. I denne periode vil Jyske Bank købe op til maksimal værdi af 500 mio. kroner i et aktietilbagekøbsprogram, jf. selskabsmeddelelse nr. 4/2017 af 1. marts 2017. Aktietilbagekøbsprogrammet gennemføres i henhold til EU-Kommissionens forordning nr. 596/2014 af 16. april 2014, også kaldet ”Markedsmisbrugsforordningen”.
Følgende transaktioner er foretaget under dette program:
|
Antal aktier |
Gennemsnits-lig købspris | Værdi af programmet i DKK | |
| I alt, seneste meddelelse | 574.500 | 358,44 | 205.925.925 |
| 1. maj 2017 | 8.000 | 368,01 | 2.944.080 |
| 2. maj 2017 | 13.000 | 356,14 | 4.629.820 |
| 3. maj 2017 | 13.000 | 352,09 | 4.577.170 |
| 4. maj 2017 | 15.000 | 355,60 | 5.334.000 |
| 5. maj 2017 | 10.000 | 360,17 | 3.601.700 |
| Total under aktietilbagekøbsprogrammet | 633.500 | 358,35 | 227.012.695 |
Efter ovennævnte transaktioner ejer Jyske Bank nu 6.514.455 egne aktier, eksklusive investering på vegne af kunder og handelsbeholdningen, svarende til 6,85% af selskabets aktiekapital.
I overensstemmelse med EUs forordning nr. 596/2014 er transaktionerne relateret til aktietilbagekøbsprogrammet vedhæftet denne selskabsmeddelelse i detaljeret form.
Venlig hilsen
Jyske Bank
Eventuelle spørgsmål vedrørende denne meddelelse kan rettes til Trine Lysholt Nørgaard, Funktionsdirektør for Investor Relations, på telefon +45 89 89 64 29.
| Volume | Price | Venue | Time CET |
| 28 | 357.4 | BATE | 20170505 9:03:09.933000 |
| 19 | 358.5 | TRQX | 20170505 9:12:49.970000 |
| 48 | 358.5 | CHIX | 20170505 9:12:49.970000 |
| 8 | 358.5 | BATE | 20170505 9:12:49.970000 |
| 225 | 358.5 | XCSE | 20170505 9:12:49.977000 |
| 97 | 358.2 | TRQX | 20170505 9:18:24.064000 |
| 107 | 358.2 | BATE | 20170505 9:18:24.065000 |
| 48 | 358.2 | CHIX | 20170505 9:18:24.065000 |
| 148 | 358.2 | CHIX | 20170505 9:18:24.065000 |
| 100 | 358.2 | CHIX | 20170505 9:18:24.065000 |
| 50 | 357.8 | CHIX | 20170505 9:31:03.181000 |
| 110 | 357.8 | XCSE | 20170505 9:31:03.183000 |
| 71 | 357.8 | XCSE | 20170505 9:31:03.183000 |
| 60 | 357.8 | XCSE | 20170505 9:31:03.183000 |
| 9 | 357.6 | XCSE | 20170505 9:31:03.209000 |
| 9 | 357.8 | XCSE | 20170505 9:31:03.252000 |
| 15 | 357.6 | XCSE | 20170505 9:31:09.693000 |
| 448 | 357.6 | XCSE | 20170505 9:31:09.693000 |
| 3 | 357.3 | XCSE | 20170505 9:32:41.294000 |
| 42 | 357.3 | XCSE | 20170505 9:32:41.325000 |
| 196 | 357.3 | XCSE | 20170505 9:32:41.325000 |
| 59 | 357.3 | XCSE | 20170505 9:32:41.325000 |
| 400 | 357 | XCSE | 20170505 9:33:20.083000 |
| 50 | 359 | CHIX | 20170505 9:55:45.633000 |
| 107 | 359 | CHIX | 20170505 9:55:45.633000 |
| 109 | 359 | XCSE | 20170505 9:55:45.635000 |
| 110 | 359 | XCSE | 20170505 9:55:45.635000 |
| 100 | 359 | XCSE | 20170505 9:55:45.635000 |
| 90 | 359 | XCSE | 20170505 9:55:45.635000 |
| 26 | 359 | CHIX | 20170505 9:55:45.719000 |
| 13 | 359 | XCSE | 20170505 9:55:57.465000 |
| 7 | 359 | BATE | 20170505 9:55:59.911000 |
| 41 | 359 | CHIX | 20170505 9:55:59.911000 |
| 16 | 359 | TRQX | 20170505 9:55:59.912000 |
| 181 | 359 | XCSE | 20170505 9:55:59.922000 |
| 71 | 358.7 | XCSE | 20170505 10:01:48.724000 |
| 200 | 358.7 | XCSE | 20170505 10:01:48.724000 |
| 79 | 358.7 | XCSE | 20170505 10:01:48.724000 |
| 56 | 358.4 | CHIX | 20170505 10:03:21.194000 |
| 9 | 358.4 | CHIX | 20170505 10:06:07.664000 |
| 47 | 358.4 | CHIX | 20170505 10:06:14.980000 |
| 101 | 358.4 | XCSE | 20170505 10:06:14.990000 |
| 137 | 358.4 | XCSE | 20170505 10:06:14.990000 |
| 11 | 358.7 | XCSE | 20170505 10:09:31.101000 |
| 124 | 358.7 | XCSE | 20170505 10:09:31.101000 |
| 122 | 358.7 | XCSE | 20170505 10:09:31.101000 |
| 43 | 358.7 | XCSE | 20170505 10:09:31.101000 |
| 250 | 359.7 | XCSE | 20170505 10:37:24.763000 |
| 7 | 359.5 | BATE | 20170505 11:05:07.655000 |
| 40 | 359.5 | CHIX | 20170505 11:05:07.655000 |
| 16 | 359.5 | TRQX | 20170505 11:05:07.655000 |
| 187 | 359.5 | XCSE | 20170505 11:05:07.666000 |
| 12 | 359 | XCSE | 20170505 11:40:59.698000 |
| 210 | 359 | XCSE | 20170505 11:42:40.568000 |
| 28 | 359 | XCSE | 20170505 11:42:40.568000 |
| 55 | 359.4 | XCSE | 20170505 11:45:17.798000 |
| 117 | 359.4 | XCSE | 20170505 11:45:17.798000 |
| 283 | 359.4 | XCSE | 20170505 11:45:17.887000 |
| 61 | 359.4 | CHIX | 20170505 11:45:17.897000 |
| 7 | 359.4 | BATE | 20170505 11:45:17.897000 |
| 24 | 359.4 | TRQX | 20170505 11:45:17.897000 |
| 3 | 359.4 | BATE | 20170505 11:45:17.897000 |
| 314 | 359.7 | XCSE | 20170505 12:04:40.243000 |
| 18 | 359.7 | XCSE | 20170505 12:07:55.868000 |
| 200 | 361.1 | XCSE | 20170505 12:52:16.062000 |
| 353 | 361.1 | XCSE | 20170505 12:52:16.062000 |
| 47 | 361.1 | XCSE | 20170505 12:52:16.062000 |
| 254 | 361 | XCSE | 20170505 12:52:26.409000 |
| 46 | 361 | XCSE | 20170505 12:52:26.448000 |
| 16 | 361.4 | XCSE | 20170505 13:14:00.245000 |
| 300 | 361.4 | XCSE | 20170505 13:14:00.245000 |
| 84 | 361.4 | XCSE | 20170505 13:19:12.483000 |
| 350 | 361.3 | XCSE | 20170505 13:42:07.665000 |
| 41 | 362.7 | CHIX | 20170505 13:48:39.463000 |
| 133 | 362.7 | XCSE | 20170505 13:48:39.472000 |
| 126 | 362.7 | XCSE | 20170505 13:48:39.472000 |
| 85 | 362.7 | XCSE | 20170505 13:48:39.472000 |
| 42 | 362.7 | XCSE | 20170505 13:48:39.472000 |
| 108 | 363 | XCSE | 20170505 14:40:56.223000 |
| 200 | 363 | XCSE | 20170505 14:40:56.223000 |
| 92 | 363 | XCSE | 20170505 14:40:56.223000 |
| 100 | 363.1 | XCSE | 20170505 14:52:02.766000 |
| 176 | 363.1 | XCSE | 20170505 14:52:02.784000 |
| 24 | 363.1 | XCSE | 20170505 14:52:02.805000 |
| 105 | 362.5 | CHIX | 20170505 14:57:23.568000 |
| 3 | 362.5 | CHIX | 20170505 14:57:23.568000 |
| 43 | 362.5 | TRQX | 20170505 14:57:23.568000 |
| 19 | 362.5 | BATE | 20170505 14:57:23.568000 |
| 503 | 362.5 | XCSE | 20170505 14:57:23.579000 |
| 142 | 364 | XCSE | 20170505 15:18:13.971000 |
| 200 | 364 | XCSE | 20170505 15:18:13.971000 |
| 137 | 364 | XCSE | 20170505 15:18:13.971000 |
| 79 | 364 | XCSE | 20170505 15:18:13.971000 |
| 210 | 364 | XCSE | 20170505 15:18:13.971000 |
| 225 | 355.3 | XCSE | 20170504 9:18:21.350000 |
| 80 | 355.3 | CHIX | 20170504 9:18:21.369000 |
| 14 | 355.3 | BATE | 20170504 9:18:21.370000 |
| 31 | 355.3 | TRQX | 20170504 9:18:21.370000 |
| 150 | 355.3 | XCSE | 20170504 9:18:21.380000 |
| 31 | 356.7 | TRQX | 20170504 9:35:58.523000 |
| 4 | 356.7 | CHIX | 20170504 9:35:58.523000 |
| 76 | 356.7 | CHIX | 20170504 9:35:58.523000 |
| 14 | 356.7 | BATE | 20170504 9:35:58.523000 |
| 22 | 356.7 | XCSE | 20170504 9:35:58.533000 |
| 353 | 356.7 | XCSE | 20170504 9:35:58.533000 |
| 1000 | 354.6 | XCSE | 20170504 10:23:56.479898 |
| 1500 | 354.5 | XCSE | 20170504 10:38:46.559184 |
| 2000 | 354.6 | XCSE | 20170504 11:50:05.697109 |
| 2000 | 355.3 | XCSE | 20170504 12:11:12.545526 |
| 2000 | 355.8 | XCSE | 20170504 14:21:48.828858 |
| 2000 | 356.3 | XCSE | 20170504 14:45:26.754921 |
| 1500 | 356.5 | XCSE | 20170504 15:22:19.090748 |
| 114 | 356.4 | XCSE | 20170504 16:24:02.459000 |
| 123 | 356.4 | XCSE | 20170504 16:24:02.459000 |
| 159 | 356.4 | XCSE | 20170504 16:24:02.459000 |
| 75 | 356.4 | XCSE | 20170504 16:24:02.459000 |
| 68 | 356.4 | XCSE | 20170504 16:24:02.459000 |
| 94 | 356.4 | CHIX | 20170504 16:24:02.463000 |
| 44 | 356.4 | CHIX | 20170504 16:24:02.463000 |
| 9 | 356.4 | CHIX | 20170504 16:24:18.993000 |
| 15 | 356.4 | CHIX | 20170504 16:24:18.993000 |
| 9 | 356.4 | BATE | 20170504 16:24:18.993000 |
| 28 | 356.4 | CHIX | 20170504 16:24:18.993000 |
| 20 | 356.4 | TRQX | 20170504 16:24:18.994000 |
| 63 | 356.4 | XCSE | 20170504 16:24:19.004000 |
| 100 | 356.4 | XCSE | 20170504 16:24:19.004000 |
| 79 | 356.4 | XCSE | 20170504 16:24:19.004000 |
| 1000 | 356.5 | XCSE | 20170504 16:29:17.267307 |
| 56 | 355 | CHIX | 20170503 9:15:19.948000 |
| 56 | 355 | CHIX | 20170503 9:15:37.388000 |
| 238 | 355 | XCSE | 20170503 9:15:37.398000 |
| 78 | 354.4 | TRQX | 20170503 9:19:39.571000 |
| 136 | 354.4 | CHIX | 20170503 9:19:39.571000 |
| 136 | 354.4 | CHIX | 20170503 9:19:39.571000 |
| 6 | 354 | CHIX | 20170503 9:20:01.810000 |
| 50 | 354 | CHIX | 20170503 9:20:02.843000 |
| 50 | 354 | XCSE | 20170503 9:20:02.844000 |
| 212 | 354 | XCSE | 20170503 9:20:02.844000 |
| 10 | 354 | BATE | 20170503 9:20:02.844000 |
| 22 | 354 | TRQX | 20170503 9:20:02.844000 |
| 262 | 354 | XCSE | 20170503 9:27:50.221000 |
| 22 | 354 | TRQX | 20170503 9:27:50.236000 |
| 10 | 354 | BATE | 20170503 9:27:50.236000 |
| 25 | 354 | CHIX | 20170503 9:27:50.236000 |
| 31 | 354 | CHIX | 20170503 9:27:50.237000 |
| 66 | 354.3 | TRQX | 20170503 9:48:42.398000 |
| 200 | 354.3 | XCSE | 20170503 9:48:42.470000 |
| 25 | 354.3 | XCSE | 20170503 9:48:42.470000 |
| 174 | 354.3 | XCSE | 20170503 9:48:42.470000 |
| 34 | 354.3 | TRQX | 20170503 9:48:42.487000 |
| 86 | 354.3 | CHIX | 20170503 9:48:42.487000 |
| 15 | 354.3 | BATE | 20170503 9:48:42.487000 |
| 58 | 353 | XCSE | 20170503 10:05:19.847000 |
| 204 | 353 | XCSE | 20170503 10:05:19.847000 |
| 19 | 353 | TRQX | 20170503 10:05:19.857000 |
| 3 | 353 | TRQX | 20170503 10:05:19.857000 |
| 56 | 353 | CHIX | 20170503 10:05:19.857000 |
| 10 | 353 | BATE | 20170503 10:05:19.857000 |
| 14 | 352.5 | TRQX | 20170503 10:05:42.827000 |
| 56 | 352.5 | CHIX | 20170503 10:05:47.376000 |
| 8 | 352.5 | TRQX | 20170503 10:05:47.376000 |
| 10 | 352.5 | BATE | 20170503 10:05:47.376000 |
| 262 | 352.5 | XCSE | 20170503 10:05:47.382000 |
| 24 | 352.9 | XCSE | 20170503 10:09:58.785000 |
| 33 | 352.9 | XCSE | 20170503 10:09:58.785000 |
| 198 | 352.9 | TRQX | 20170503 10:09:58.790000 |
| 74 | 352.9 | CHIX | 20170503 10:09:58.790000 |
| 21 | 352.9 | CHIX | 20170503 10:09:58.790000 |
| 71 | 354 | XCSE | 20170503 10:34:36.694000 |
| 219 | 354 | XCSE | 20170503 10:34:36.694000 |
| 121 | 354 | XCSE | 20170503 10:34:36.865000 |
| 10 | 354 | TRQX | 20170503 10:34:36.875000 |
| 25 | 354 | CHIX | 20170503 10:34:36.875000 |
| 4 | 354 | BATE | 20170503 10:34:36.876000 |
| 24 | 353.3 | XCSE | 20170503 10:45:53.484000 |
| 336 | 353.3 | XCSE | 20170503 10:45:53.486000 |
| 14 | 353.3 | XCSE | 20170503 10:45:53.486000 |
| 32 | 353.3 | TRQX | 20170503 10:45:53.490000 |
| 14 | 353.3 | BATE | 20170503 10:45:53.490000 |
| 1 | 353.3 | CHIX | 20170503 10:45:53.490000 |
| 79 | 353.3 | CHIX | 20170503 10:45:53.490000 |
| 32 | 353 | TRQX | 20170503 10:49:37.193000 |
| 50 | 353 | CHIX | 20170503 10:49:37.193000 |
| 37 | 353 | XCSE | 20170503 10:49:37.204000 |
| 200 | 353 | XCSE | 20170503 10:50:34.181000 |
| 137 | 353 | XCSE | 20170503 10:50:34.181000 |
| 12 | 353 | CHIX | 20170503 10:50:34.191000 |
| 28 | 353 | TRQX | 20170503 10:50:34.191000 |
| 4 | 353 | TRQX | 20170503 10:50:34.191000 |
| 5 | 351.1 | TRQM | 20170503 11:42:34.229000 |
| 129 | 351.1 | XCSE | 20170503 11:43:03.601000 |
| 80 | 351.1 | CHIX | 20170503 11:43:03.611000 |
| 32 | 351.1 | TRQX | 20170503 11:43:03.611000 |
| 14 | 351.1 | BATE | 20170503 11:43:03.611000 |
| 100 | 351.1 | XCSE | 20170503 11:43:03.615000 |
| 140 | 351.1 | XCSE | 20170503 11:43:03.620000 |
| 374 | 351 | XCSE | 20170503 11:43:34.017000 |
| 32 | 351 | TRQX | 20170503 11:43:34.027000 |
| 67 | 351 | CHIX | 20170503 11:43:34.027000 |
| 13 | 351 | CHIX | 20170503 11:43:34.027000 |
| 14 | 351 | BATE | 20170503 11:43:34.027000 |
| 106 | 350.5 | XCSE | 20170503 11:45:56.144000 |
| 268 | 350.5 | XCSE | 20170503 11:45:56.145000 |
| 32 | 350.5 | TRQX | 20170503 11:45:56.155000 |
| 80 | 350.5 | CHIX | 20170503 11:45:56.155000 |
| 14 | 350.5 | BATE | 20170503 11:45:56.155000 |
| 80 | 349.5 | CHIX | 20170503 12:42:30.427000 |
| 32 | 349.5 | TRQX | 20170503 12:42:30.427000 |
| 14 | 349.5 | BATE | 20170503 12:42:30.427000 |
| 374 | 349.5 | XCSE | 20170503 12:42:30.433000 |
| 39 | 350.5 | TRQX | 20170503 13:24:03.228000 |
| 17 | 350.5 | BATE | 20170503 13:24:03.228000 |
| 97 | 350.5 | CHIX | 20170503 13:24:03.229000 |
| 214 | 350.5 | XCSE | 20170503 13:24:03.242000 |
| 80 | 350.5 | XCSE | 20170503 13:24:03.267000 |
| 18 | 350.5 | XCSE | 20170503 13:24:03.273000 |
| 135 | 350.5 | XCSE | 20170503 13:24:29.638000 |
| 58 | 350.4 | TRQX | 20170503 13:45:35.528000 |
| 20 | 350.4 | BATE | 20170503 13:45:35.528000 |
| 145 | 350.4 | CHIX | 20170503 13:45:35.528000 |
| 6 | 350.4 | BATE | 20170503 13:45:35.529000 |
| 606 | 350.4 | XCSE | 20170503 13:45:35.538000 |
| 65 | 350.4 | XCSE | 20170503 13:45:35.538000 |
| 32 | 351 | TRQX | 20170503 14:15:50.126000 |
| 14 | 351 | BATE | 20170503 14:15:50.126000 |
| 79 | 351 | CHIX | 20170503 14:15:50.126000 |
| 1 | 351 | CHIX | 20170503 14:15:50.127000 |
| 115 | 351 | XCSE | 20170503 14:15:50.136000 |
| 259 | 351 | XCSE | 20170503 14:15:50.136000 |
| 112 | 351.9 | XCSE | 20170503 14:35:22.282000 |
| 90 | 351.9 | XCSE | 20170503 14:35:22.282000 |
| 128 | 351.9 | XCSE | 20170503 14:35:22.282000 |
| 97 | 351.9 | BATE | 20170503 14:35:22.288000 |
| 196 | 351.9 | CHIX | 20170503 14:35:22.288000 |
| 50 | 351.9 | BATE | 20170503 14:35:22.288000 |
| 109 | 351.9 | CHIX | 20170503 14:35:22.288000 |
| 32 | 351.9 | CHIX | 20170503 14:35:22.288000 |
| 73 | 351.9 | CHIX | 20170503 14:35:22.288000 |
| 73 | 351.9 | CHIX | 20170503 14:35:22.288000 |
| 40 | 351.9 | XCSE | 20170503 14:35:22.407000 |
| 92 | 351.7 | XCSE | 20170503 14:58:17.993000 |
| 71 | 351.7 | CHIX | 20170503 14:58:17.998000 |
| 125 | 351.7 | CHIX | 20170503 14:58:17.998000 |
| 75 | 351.7 | CHIX | 20170503 14:58:17.998000 |
| 84 | 351.7 | XCSE | 20170503 14:59:52.393000 |
| 19 | 351.7 | XCSE | 20170503 14:59:52.393000 |
| 1 | 351.7 | TRQX | 20170503 14:59:52.403000 |
| 31 | 351.7 | XCSE | 20170503 15:00:14.543000 |
| 2 | 351.7 | XCSE | 20170503 15:00:19.646000 |
| 12 | 351 | XCSE | 20170503 15:11:37.749000 |
| 2 | 351.8 | XCSE | 20170503 16:10:53.264000 |
| 175 | 351.9 | BATE | 20170503 16:16:44.042000 |
| 194 | 351.9 | CHIX | 20170503 16:16:44.042000 |
| 129 | 351.9 | XCSE | 20170503 16:16:44.052000 |
| 45 | 351.9 | XCSE | 20170503 16:16:44.052000 |
| 324 | 351.9 | XCSE | 20170503 16:16:44.052000 |
| 75 | 351.9 | XCSE | 20170503 16:16:44.052000 |
| 58 | 351.9 | XCSE | 20170503 16:16:48.214000 |
| 582 | 351.8 | XCSE | 20170503 16:19:00.640000 |
| 152 | 351.8 | XCSE | 20170503 16:19:40.399000 |
| 64 | 351.8 | TRQX | 20170503 16:19:40.409000 |
| 159 | 351.8 | CHIX | 20170503 16:19:40.409000 |
| 29 | 351.8 | BATE | 20170503 16:19:40.409000 |
| 67 | 352 | XCSE | 20170503 16:27:29.812000 |
| 100 | 352 | XCSE | 20170503 16:27:29.812000 |
| 108 | 352 | XCSE | 20170503 16:27:29.812000 |
| 97 | 352 | CHIX | 20170503 16:27:29.817000 |
| 153 | 352 | CHIX | 20170503 16:27:29.817000 |
| 48 | 352 | CHIX | 20170503 16:27:29.817000 |
| 27 | 352 | TRQX | 20170503 16:27:30.314000 |
| 14 | 352 | CHIX | 20170503 16:27:30.314000 |
| 12 | 352 | BATE | 20170503 16:27:30.314000 |
| 25 | 352 | CHIX | 20170503 16:27:30.315000 |
| 30 | 352 | CHIX | 20170503 16:27:30.315000 |
| 37 | 352 | XCSE | 20170503 16:27:30.325000 |
| 5 | 352 | XCSE | 20170503 16:27:30.325000 |
| 96 | 352 | XCSE | 20170503 16:27:30.325000 |
| 181 | 352 | XCSE | 20170503 16:27:30.325000 |
| 250 | 366 | XCSE | 20170502 9:12:42.638000 |
| 50 | 366 | CHIX | 20170502 9:12:42.643000 |
| 13 | 365 | XCSE | 20170502 9:14:43.795000 |
| 57 | 365 | XCSE | 20170502 9:14:43.796000 |
| 150 | 365 | XCSE | 20170502 9:14:43.796000 |
| 4 | 365 | TRQX | 20170502 9:14:43.805000 |
| 16 | 365 | TRQX | 20170502 9:14:43.805000 |
| 40 | 365 | CHIX | 20170502 9:14:43.805000 |
| 9 | 365 | BATE | 20170502 9:14:43.805000 |
| 11 | 365 | CHIX | 20170502 9:14:43.805000 |
| 51 | 364 | CHIX | 20170502 9:14:51.721000 |
| 14 | 364 | TRQX | 20170502 9:14:51.742000 |
| 9 | 364 | BATE | 20170502 9:14:51.742000 |
| 6 | 364 | TRQX | 20170502 9:14:51.743000 |
| 20 | 364 | XCSE | 20170502 9:14:51.754000 |
| 178 | 364 | XCSE | 20170502 9:14:51.754000 |
| 22 | 364 | CHIX | 20170502 9:14:51.815000 |
| 66 | 359.5 | XCSE | 20170502 9:23:18.862000 |
| 40 | 359.5 | XCSE | 20170502 9:23:18.863000 |
| 6 | 359.5 | XCSE | 20170502 9:23:23.948000 |
| 40 | 359.5 | XCSE | 20170502 9:23:23.950000 |
| 21 | 359.5 | XCSE | 20170502 9:23:42.156000 |
| 40 | 359.5 | XCSE | 20170502 9:23:42.159000 |
| 44 | 359.5 | XCSE | 20170502 9:23:43.859000 |
| 56 | 359.5 | CHIX | 20170502 9:23:43.878000 |
| 4 | 359.5 | CHIX | 20170502 9:23:43.878000 |
| 10 | 359.5 | BATE | 20170502 9:23:43.878000 |
| 23 | 359.5 | TRQX | 20170502 9:23:43.878000 |
| 60 | 357 | CHIX | 20170502 9:41:32.513000 |
| 257 | 357 | XCSE | 20170502 9:41:32.523000 |
| 23 | 357 | TRQX | 20170502 9:41:32.533000 |
| 10 | 357 | BATE | 20170502 9:41:32.533000 |
| 39 | 356 | CHIX | 20170502 9:44:08.571000 |
| 10 | 356 | BATE | 20170502 9:44:08.572000 |
| 15 | 356 | TRQX | 20170502 9:44:08.572000 |
| 4 | 356 | TRQX | 20170502 9:44:08.572000 |
| 12 | 356 | CHIX | 20170502 9:44:08.572000 |
| 4 | 356 | TRQX | 20170502 9:44:08.572000 |
| 9 | 356 | CHIX | 20170502 9:44:08.572000 |
| 257 | 356 | XCSE | 20170502 9:44:08.582000 |
| 31 | 355.8 | XCSE | 20170502 11:55:58.840000 |
| 144 | 355.8 | XCSE | 20170502 11:55:58.840000 |
| 311 | 355.8 | XCSE | 20170502 11:55:58.917000 |
| 28 | 355.8 | TRQX | 20170502 11:55:58.927000 |
| 67 | 355.8 | CHIX | 20170502 11:55:58.927000 |
| 12 | 355.8 | BATE | 20170502 11:55:58.927000 |
| 6 | 355.8 | CHIX | 20170502 11:55:58.928000 |
| 1 | 355.8 | BATE | 20170502 11:55:58.936000 |
| 15 | 354.4 | BATE | 20170502 12:14:37.889000 |
| 40 | 354.4 | CHIX | 20170502 12:14:37.889000 |
| 14 | 354.4 | TRQX | 20170502 12:14:37.889000 |
| 20 | 354.4 | TRQX | 20170502 12:14:37.889000 |
| 37 | 354.4 | CHIX | 20170502 12:14:37.889000 |
| 9 | 354.4 | CHIX | 20170502 12:14:37.889000 |
| 190 | 354.4 | XCSE | 20170502 12:14:37.899000 |
| 22 | 354.4 | TRQX | 20170502 12:14:45.007000 |
| 34 | 355.1 | TRQX | 20170502 12:47:35.099000 |
| 87 | 355.1 | CHIX | 20170502 12:47:35.099000 |
| 15 | 355.1 | BATE | 20170502 12:47:35.099000 |
| 367 | 355.1 | XCSE | 20170502 12:47:35.106000 |
| 55 | 355 | XCSE | 20170502 13:51:15.054000 |
| 88 | 355 | XCSE | 20170502 13:51:15.054000 |
| 207 | 355 | XCSE | 20170502 13:51:15.054000 |
| 31 | 354.8 | XCSE | 20170502 14:15:05.560000 |
| 23 | 354.8 | TRQX | 20170502 14:18:50.548000 |
| 65 | 355.1 | XCSE | 20170502 14:19:53.384000 |
| 84 | 355.1 | XCSE | 20170502 14:20:06.496000 |
| 47 | 355.1 | XCSE | 20170502 14:20:06.561000 |
| 4 | 355.1 | XCSE | 20170502 14:20:12.857000 |
| 200 | 355.1 | XCSE | 20170502 14:20:16.257000 |
| 16 | 355.1 | XCSE | 20170502 14:20:51.231000 |
| 184 | 355.1 | XCSE | 20170502 14:21:22.119000 |
| 100 | 355.1 | XCSE | 20170502 14:21:22.119000 |
| 110 | 355.1 | XCSE | 20170502 14:21:22.119000 |
| 28 | 355.1 | XCSE | 20170502 14:21:22.121000 |
| 30 | 355.1 | XCSE | 20170502 14:21:22.270000 |
| 115 | 355.3 | XCSE | 20170502 14:21:34.048000 |
| 1451 | 355.3 | XCSE | 20170502 14:21:34.048000 |
| 42 | 355.3 | XCSE | 20170502 14:26:20.250000 |
| 9 | 355.3 | TRQX | 20170502 14:26:20.260000 |
| 21 | 355.3 | CHIX | 20170502 14:26:20.260000 |
| 14 | 355.3 | BATE | 20170502 14:26:20.260000 |
| 6 | 355.3 | XCSE | 20170502 14:26:26.495000 |
| 34 | 355.3 | XCSE | 20170502 14:27:06.891000 |
| 10 | 355.3 | XCSE | 20170502 14:27:16.891000 |
| 23 | 355.3 | XCSE | 20170502 14:27:47.492000 |
| 223 | 355.3 | XCSE | 20170502 14:28:12.328000 |
| 8 | 355.3 | TRQX | 20170502 14:28:12.338000 |
| 58 | 355.3 | CHIX | 20170502 14:28:12.338000 |
| 14 | 355.3 | BATE | 20170502 14:28:12.338000 |
| 20 | 355.3 | TRQX | 20170502 14:28:23.645000 |
| 51 | 355.3 | CHIX | 20170502 14:28:23.645000 |
| 20 | 355.3 | TRQX | 20170502 14:28:46.281000 |
| 175 | 355.3 | XCSE | 20170502 14:28:46.284000 |
| 34 | 355.3 | XCSE | 20170502 14:28:46.284000 |
| 130 | 355.6 | BATD | 20170502 14:38:16.752000 |
| 117 | 355.7 | XCSE | 20170502 14:38:16.820000 |
| 190 | 355.7 | XCSE | 20170502 14:38:16.820000 |
| 44 | 355.7 | XCSE | 20170502 14:38:16.820000 |
| 119 | 355.7 | XCSE | 20170502 14:38:16.820000 |
| 96 | 355.7 | CHIX | 20170502 14:38:16.826000 |
| 200 | 355.7 | XCSE | 20170502 14:38:16.919000 |
| 23 | 355.7 | XCSE | 20170502 14:38:16.919000 |
| 9 | 355.7 | BATE | 20170502 14:38:16.929000 |
| 52 | 355.7 | CHIX | 20170502 14:38:16.929000 |
| 20 | 355.7 | TRQX | 20170502 14:38:16.929000 |
| 272 | 355.6 | XCSE | 20170502 14:44:13.562000 |
| 147 | 355.6 | XCSE | 20170502 14:44:13.562000 |
| 39 | 355.6 | XCSE | 20170502 14:44:13.562000 |
| 77 | 355.6 | CHIX | 20170502 14:44:13.565000 |
| 340 | 355.6 | XCSE | 20170502 14:44:13.659000 |
| 80 | 355.6 | CHIX | 20170502 14:44:13.669000 |
| 31 | 355.6 | TRQX | 20170502 14:44:13.669000 |
| 14 | 355.6 | BATE | 20170502 14:44:13.669000 |
| 57 | 355.8 | XCSE | 20170502 14:51:42.552000 |
| 281 | 355.8 | BATE | 20170502 14:51:42.557000 |
| 62 | 355.8 | CHIX | 20170502 14:51:42.557000 |
| 31 | 355.8 | CHIX | 20170502 14:51:42.557000 |
| 69 | 355.8 | CHIX | 20170502 14:51:42.557000 |
| 34 | 355.8 | TRQX | 20170502 15:30:37.285000 |
| 13 | 355.8 | CHIX | 20170502 15:30:37.286000 |
| 54 | 355.8 | CHIX | 20170502 15:32:48.729000 |
| 34 | 355.8 | TRQX | 20170502 15:32:48.729000 |
| 365 | 355.8 | XCSE | 20170502 15:32:48.739000 |
| 237 | 355.4 | BATD | 20170502 15:38:50.461000 |
| 237 | 355.4 | CHIX | 20170502 15:38:50.462000 |
| 237 | 355.4 | TRQM | 20170502 15:38:50.496000 |
| 31 | 355.5 | CHIX | 20170502 15:38:50.535000 |
| 63 | 355.5 | CHIX | 20170502 15:38:50.535000 |
| 84 | 355.5 | CHIX | 20170502 15:38:50.535000 |
| 61 | 355.5 | CHIX | 20170502 15:38:50.535000 |
| 40 | 355 | TRQX | 20170502 15:43:19.014000 |
| 4 | 355 | BATE | 20170502 15:43:19.014000 |
| 38 | 355 | CHIX | 20170502 15:43:19.014000 |
| 65 | 355 | CHIX | 20170502 15:43:19.018000 |
| 14 | 355 | BATE | 20170502 15:43:19.019000 |
| 336 | 355 | XCSE | 20170502 15:43:24.027000 |
| 81 | 355 | CHIX | 20170502 15:43:24.036000 |
| 22 | 355 | CHIX | 20170502 15:43:24.036000 |
| 69 | 354.2 | CHIX | 20170502 16:03:40.059000 |
| 262 | 354.2 | CHIX | 20170502 16:03:40.059000 |
| 16 | 354.2 | XCSE | 20170502 16:03:40.064000 |
| 130 | 354.2 | XCSE | 20170502 16:03:40.064000 |
| 23 | 354.2 | XCSE | 20170502 16:03:40.151000 |
| 114 | 354.8 | XCSE | 20170502 16:30:54.446000 |
| 251 | 354.8 | XCSE | 20170502 16:32:49.287000 |
| 39 | 355.1 | TRQX | 20170502 16:43:16.768000 |
| 18 | 355.1 | BATE | 20170502 16:43:16.768000 |
| 101 | 355.1 | CHIX | 20170502 16:43:16.768000 |
| 342 | 355.1 | XCSE | 20170502 16:43:16.771000 |
| 85 | 355.1 | XCSE | 20170502 16:43:16.773000 |
| 46 | 368.2 | XCSE | 20170501 9:20:38.457000 |
| 64 | 368.2 | XCSE | 20170501 9:20:38.457000 |
| 37 | 368.2 | XCSE | 20170501 9:25:49.531000 |
| 35 | 368.2 | XCSE | 20170501 9:26:25.536000 |
| 36 | 368.2 | XCSE | 20170501 9:27:01.535000 |
| 282 | 368.2 | XCSE | 20170501 9:27:01.536000 |
| 33 | 369 | XCSE | 20170501 10:59:19.905000 |
| 467 | 369 | XCSE | 20170501 10:59:19.905000 |
| 239 | 368.5 | XCSE | 20170501 11:59:43.321000 |
| 200 | 368 | XCSE | 20170501 12:25:53.730000 |
| 200 | 368 | XCSE | 20170501 12:25:53.730000 |
| 284 | 368 | XCSE | 20170501 12:25:53.730000 |
| 77 | 368 | XCSE | 20170501 12:25:53.730000 |
| 58 | 368 | XCSE | 20170501 12:25:59.659000 |
| 133 | 368 | XCSE | 20170501 12:25:59.659000 |
| 124 | 368 | XCSE | 20170501 12:25:59.659000 |
| 185 | 368 | XCSE | 20170501 12:25:59.659000 |
| 38 | 367.5 | XCSE | 20170501 12:36:44.500000 |
| 400 | 367.5 | XCSE | 20170501 12:46:08.680000 |
| 38 | 367.5 | XCSE | 20170501 12:46:09.905000 |
| 24 | 367.5 | XCSE | 20170501 13:02:37.105000 |
| 1000 | 367.6 | XCSE | 20170501 13:26:34.896000 |
| 500 | 368.3 | DCSE | 20170501 14:49:56.812000 |
| 192 | 367.8 | XCSE | 20170501 15:21:42.762000 |
| 228 | 367.8 | XCSE | 20170501 15:21:42.762000 |
| 21 | 367.8 | XCSE | 20170501 15:21:42.762000 |
| 24 | 367.8 | XCSE | 20170501 15:21:42.762000 |
| 35 | 367.8 | XCSE | 20170501 15:21:42.762000 |
| 700 | 367.5 | XCSE | 20170501 15:34:55.184033 |
| 126 | 367.1 | XCSE | 20170501 15:48:07.254000 |
| 84 | 367.1 | XCSE | 20170501 15:48:07.254000 |
| 149 | 367.1 | XCSE | 20170501 15:48:07.254000 |
| 144 | 367.1 | XCSE | 20170501 15:48:07.254000 |
| 238 | 367.1 | XCSE | 20170501 15:48:07.254000 |
| 195 | 367.1 | XCSE | 20170501 15:48:07.310000 |
| 64 | 367.1 | XCSE | 20170501 15:48:07.310000 |
| 39 | 367 | XCSE | 20170501 15:48:12.438000 |
| 1000 | 369 | XCSE | 20170501 16:20:01.231000 |
| 134 | 369 | XCSE | 20170501 16:20:01.231000 |
| 127 | 369 | XCSE | 20170501 16:20:01.231000 |
