SimCorp

Transaction in Own Shares • May 22, 2017

Volume	Price	Venue	Time CET
202		441.1 XCSE	20170515 9:44:55.428000
10		441.1 XCSE	20170515 9:44:55.428000
10		441.1 XCSE	20170515 9:44:55.429000
18		441.1 XCSE	20170515 9:45:00.283000
10		441.1 XCSE	20170515 9:45:00.283000
24		442.5 XCSE	20170515 10:26:18.352000
1		442.5 XCSE	20170515 10:26:18.595000
15		440.6 XCSE	20170515 10:28:22.596000
25		441.5 XCSE	20170515 10:30:00.164000
27		442.9 XCSE	20170515 11:12:18.379000
3		442.9 XCSE	20170515 11:12:18.424000
67		442.5 XCSE	20170515 11:12:39.763000
33		442.5 XCSE	20170515 11:17:54.241000
22		442.6 XCSE	20170515 12:35:38.465000
13		442.6 XCSE	20170515 12:35:38.465000
85		442.8 TRQX	20170515 12:57:22.572000
15		442.8 TRQX	20170515 12:57:22.572000
13		442.7 BATD	20170515 13:16:25.153000
2		442.7 TRQM	20170515 13:16:25.188000
35		442.7 XCSE	20170515 13:16:26.126000
36		442.5 XCSE	20170515 13:38:19.188000
134		442.5 XCSE	20170515 13:38:19.188000
67		442.1 XCSE	20170515 13:48:41.547000
19	442.1 CHIX		20170515 13:48:41.557000
4		442.1 BATE	20170515 13:48:41.557000
10		442.1 TRQX	20170515 13:48:41.557000
50		442.4 XCSE	20170515 15:22:18.589000
50		442.8 XCSE	20170515 15:35:42.413000
150		442.8 XCSE	20170515 15:35:42.413000
10		442.9 XCSE	20170515 16:13:31.687000
140		442.9 XCSE	20170515 16:13:31.687000
190		443 XCSE	20170515 16:20:52.984000
10		443 XCSE	20170515 16:20:52.984000
50		440 XCSE	20170516 9:05:00.076000
19	441.2 CHIX		20170516 9:48:36.756000
23		441.2 XCSE	20170516 9:48:36.808000
9		441.2 XCSE	20170516 9:48:36.818000
30		441.2 XCSE	20170516 9:48:36.841000
19	441.2 CHIX		20170516 9:48:36.853000
2		441 XCSE	20170516 9:48:48.196000
48		441 XCSE	20170516 9:49:11.589000
20		440.3 XCSE	20170516 9:51:56.145000
20		440.3 XCSE	20170516 9:51:57.698000
20		440.3 XCSE	20170516 9:51:59.128000
20		440.3 XCSE	20170516 9:52:10.898000
12		440.3 XCSE	20170516 9:52:13.350000
8		440.3 XCSE	20170516 9:55:04.205000
20		440.3 XCSE	20170516 10:04:47.458000
12		440.3 XCSE	20170516 10:04:47.458000
8		440.3 XCSE	20170516 10:04:47.458000
12		440.3 XCSE	20170516 10:04:47.458000
20		440.3 XCSE	20170516 10:04:47.458000
20		440.3 XCSE	20170516 10:04:47.458000
8		440.3 XCSE	20170516 10:04:47.459000
5		440 XCSE	20170516 10:07:49.696000
5		440 XCSE	20170516 10:07:56.280000
40		440 XCSE	20170516 10:09:00.408000
36		440.2 XCSE	20170516 10:20:54.191000

14	440.2 XCSE	20170516 10:20:54.191000
50	439.5 XCSE	20170516 10:24:26.850000
9	439 XCSE	20170516 10:32:19.272000
9	439 XCSE	20170516 10:32:26.835000
9	439 XCSE	20170516 10:32:35.269000
9	439 XCSE	20170516 10:32:43.795000
9	439 XCSE	20170516 10:32:52.305000
5	439 XCSE	20170516 10:33:00.832000
5	439.1 XCSE	20170516 10:45:01.778000
6	439.1 XCSE	20170516 10:45:04.693000
7	439.1 XCSE	20170516 10:45:06.931000
6	439.1 XCSE	20170516 10:45:12.175000
6	439.1 XCSE	20170516 10:45:23.510000
5	439.1 XCSE	20170516 10:45:35.762000
5	439.1 XCSE	20170516 10:45:47.090000
10	439.1 XCSE	20170516 10:46:13.574000
40	439.6 XCSE	20170516 11:08:37.192000
50	438.6 XCSE	20170516 11:29:12.467000
60	438.1 XCSE	20170516 11:43:26.766000
1	437.9 CHIX	20170516 13:32:01.362000
31	437.9 XCSE	20170516 13:32:01.363000
22	437.9 XCSE	20170516 13:32:01.363000
15	437.9 XCSE	20170516 13:32:01.363000
31	437.9 XCSE	20170516 13:32:01.486000
100	438 XCSE	20170516 14:13:38.157000
50	437.7 XCSE	20170516 14:14:16.708000
15	437.4 CHIX	20170516 14:46:37.010000
14	437.4 CHIX	20170516 14:46:37.010000
21	437.4 XCSE	20170516 14:46:37.011000
50	437 XCSE	20170516 14:48:33.735000
20	436.9 XCSE	20170516 14:52:38.035000
46	436.6 XCSE	20170516 15:04:30.034000
30	437 XCSE	20170516 15:14:29.467000
17	437 TRQX	20170516 15:38:58.019000
6	437 BATE	20170516 15:38:58.019000
11	437 CHIX	20170516 15:38:58.019000
23	437 CHIX	20170516 15:38:58.019000
30	437 XCSE	20170516 15:38:58.020000
13	437 XCSE	20170516 15:38:58.020000
3	437.2 BATE	20170516 16:07:45.915000
1	437.2 CHIX	20170516 16:07:45.915000
32	437.2 CHIX	20170516 16:07:45.915000
20	437.2 XCSE	20170516 16:07:45.916000
22	437.2 XCSE	20170516 16:07:45.916000
72	437.2 XCSE	20170516 16:07:45.916000
4	436.6 XCSE	20170516 16:16:46.331000
150	436.9 XCSE	20170516 16:23:18.155000
14	436.6 BATD	20170516 16:25:13.239000
14	436.6 CHIX	20170516 16:25:13.240000
22	436.7 CHIX	20170516 16:25:13.315000
10	436.8 TRQX	20170516 16:28:30.315000
19	436.8 CHIX	20170516 16:28:30.316000
11	436.8 XCSE	20170516 16:28:30.353000
40	436.8 XCSE	20170516 16:28:33.143000
10	436.8 XCSE	20170516 16:28:33.143000
10	436.8 XCSE	20170516 16:28:33.380000
50	432.2 XCSE	20170517 9:01:23.994000
9	433 XCSE	20170517 9:05:44.547000
10	433 XCSE	20170517 9:05:44.547000

31	433 XCSE	20170517 9:05:44.547000
9	431.5 XCSE	20170517 9:09:12.392000
41	431.5 XCSE	20170517 9:09:12.392000
50	433 XCSE	20170517 9:18:26.261000
25	432.5 XCSE	20170517 9:31:09.489000
50	432.1 XCSE	20170517 9:35:47.564000
8	431.7 XCSE	20170517 9:45:20.155000
6	431.7 XCSE	20170517 9:45:20.155000
6	431.7 XCSE	20170517 9:45:20.169000
25	430.6 XCSE	20170517 9:48:20.726000
50	430 XCSE	20170517 9:51:53.599000
50	426.5 XCSE	20170517 9:52:15.912000
50	427 XCSE	20170517 9:52:27.280000
30	427 XCSE	20170517 9:57:29.594000
25	427.5 XCSE	20170517 10:09:50.675000
9	427.4 XCSE	20170517 10:15:05.115000
16	427.4 XCSE	20170517 10:15:05.115000
20	427 XCSE	20170517 10:15:05.191000
10	427 XCSE	20170517 10:18:13.052000
20	426 XCSE	20170517 10:38:57.035000
30	426.5 XCSE	20170517 10:38:57.035000
40	425.2 XCSE	20170517 10:38:59.447000
20	426.1 XCSE	20170517 10:49:15.126000
20	425.5 XCSE	20170517 10:49:15.162000
20	425 XCSE	20170517 10:59:51.957000
20	424 XCSE	20170517 10:59:52.086000
20	424 XCSE	20170517 10:59:52.086000
10	425.7 XCSE	20170517 11:14:46.114000
20	427.3 XCSE	20170517 11:49:05.829000
15	426.5 XCSE	20170517 11:56:00.946000
10	426.5 XCSE	20170517 12:03:04.465000
10	425.6 XCSE	20170517 12:10:45.677000
10	425.8 XCSE	20170517 12:10:45.677000
25	425 XCSE	20170517 12:13:06.370000
10	424.7 XCSE	20170517 12:13:06.377000
15	424.1 XCSE	20170517 12:35:13.334000
10	424 XCSE	20170517 12:36:41.770000
2	423.5 XCSE	20170517 12:39:29.840000
2	423.5 XCSE	20170517 12:39:41.231000
6	423.5 XCSE	20170517 12:40:24.677000
2	423.5 XCSE	20170517 12:40:37.077000
3	423.5 XCSE	20170517 12:41:05.071000
5	423.5 XCSE	20170517 12:41:15.210000
2	424.9 CHIX	20170517 12:57:55.021000
3	424.9 BATE	20170517 12:57:55.021000
6	424.9 XCSE	20170517 13:00:06.947000
4	424.9 XCSE	20170517 13:00:06.947000
10	424.5 XCSE	20170517 13:00:33.831000
20	424.3 XCSE	20170517 13:06:47.764000
6	423.8 XCSE	20170517 13:14:25.189000
24	423.8 XCSE	20170517 13:14:25.189000
15	423.8 XCSE	20170517 13:19:45.665000
8	423.5 XCSE	20170517 13:20:03.378000
12	423.5 XCSE	20170517 13:20:03.378000
20	423 XCSE	20170517 13:20:04.486000
15	422.9 XCSE	20170517 13:32:35.311000
20	422.2 XCSE	20170517 13:32:36.023000
7	423 XCSE	20170517 13:46:02.588000
3	423 XCSE	20170517 13:46:02.588000

10	423 XCSE	20170517 13:46:02.596000
10	423 XCSE	20170517 13:46:02.598000
3	423 XCSE	20170517 13:46:02.608000
10	423 XCSE	20170517 13:46:02.608000
10	423 XCSE	20170517 13:46:02.622000
10	423 XCSE	20170517 13:46:02.822000
3	423 XCSE	20170517 13:46:02.822000
10	423 XCSE	20170517 13:46:02.846000
10	423 XCSE	20170517 13:46:02.848000
14	423 XCSE	20170517 13:46:36.853000
10	423 XCSE	20170517 13:46:36.853000
50	422 XCSE	20170517 13:48:56.406000
50	423.1 XCSE	20170517 13:57:37.971000
9	423 XCSE	20170517 14:09:36.677000
41	423 XCSE	20170517 14:09:36.677000
20	422.5 XCSE	20170517 14:10:58.679000
30	422 XCSE	20170517 14:13:09.952000
33	421.5 XCSE	20170517 14:13:15.960000
17	421.5 XCSE	20170517 14:13:15.960000
13	421.2 XCSE	20170517 14:13:16.118000
7	421.2 XCSE	20170517 14:13:16.118000
20	422.2 XCSE	20170517 14:31:26.505000
20	422.5 XCSE	20170517 14:47:12.812000
10	422.5 XCSE	20170517 15:04:23.282000
1	422.2 XCSE	20170517 15:07:10.160000
13	422 XCSE	20170517 15:09:23.554000
37	422 XCSE	20170517 15:09:23.554000
30	422.2 XCSE	20170517 15:09:23.554000
19	422.2 XCSE	20170517 15:09:23.554000
50	421.6 XCSE	20170517 15:13:14.892000
6	421.5 XCSE	20170517 15:22:05.619000
23	421.5 XCSE	20170517 15:22:05.619000
21	421.5 XCSE	20170517 15:22:05.619000
20	421 XCSE	20170517 15:23:36.622000
20	421.6 XCSE	20170517 15:27:43.903000
20	421.6 XCSE	20170517 15:27:43.903000
7	421.6 XCSE	20170517 15:27:43.903000
13	421.6 XCSE	20170517 15:27:43.903000
7	421.6 XCSE	20170517 15:27:43.903000
50	421.6 XCSE	20170517 15:27:43.903000
72	421.6 XCSE	20170517 15:27:43.903000
20	421.6 XCSE	20170517 15:27:43.903000
18	421.6 XCSE	20170517 15:27:43.923000
1	421.6 XCSE	20170517 15:27:43.923000
15	421.6 XCSE	20170517 15:27:43.924000
4	421.6 XCSE	20170517 15:27:43.924000
16	421.6 XCSE	20170517 15:27:43.924000
1	421.6 XCSE	20170517 15:27:43.924000
16	421.6 XCSE	20170517 15:27:43.926000
20	421.6 XCSE	20170517 15:27:43.926000
8	421.2 XCSE	20170517 15:28:11.821000
8	421.2 XCSE	20170517 15:28:11.821000
8	421.2 XCSE	20170517 15:28:11.821000
42	421.2 XCSE	20170517 15:28:11.821000
42	421.2 XCSE	20170517 15:28:11.821000
50	421.2 XCSE	20170517 15:28:11.913000
5	421.2 XCSE	20170517 15:28:11.913000
24	421.2 XCSE	20170517 15:31:53.565000
9	421.2 XCSE	20170517 15:31:53.565000

24	421.2 XCSE	20170517 15:31:53.566000
17	421.2 XCSE	20170517 15:31:53.566000
30	421.2 XCSE	20170517 15:31:53.571000
4	421.2 XCSE	20170517 15:40:04.384000
20	421.2 XCSE	20170517 15:40:04.384000
8	421.2 XCSE	20170517 15:40:04.386000
7	421.2 XCSE	20170517 15:40:04.386000
28	421.2 XCSE	20170517 15:40:04.386000
1	421.2 XCSE	20170517 15:40:04.389000
7	421.2 XCSE	20170517 15:40:04.389000
48	421.2 XCSE	20170517 15:40:04.390000
23	421.2 XCSE	20170517 15:40:04.390000
1	421.2 XCSE	20170517 15:40:04.390000
50	421.2 XCSE	20170517 15:40:04.394000
36	421.2 XCSE	20170517 15:40:04.434000
8	420.5 XCSE	20170517 15:43:46.751000
12	420.5 XCSE	20170517 15:43:46.751000
40	420.2 XCSE	20170517 15:50:22.983000
26	420.2 XCSE	20170517 15:50:22.986000
20	420.2 CHIX	20170517 15:50:22.996000
4	420.2 BATE	20170517 15:50:22.996000
10	420.2 TRQX	20170517 15:50:22.997000
25	419.2 XCSE	20170517 15:54:19.289000
38	419.5 CHIX	20170517 15:54:47.490000
12	419.5 CHIX	20170517 15:54:47.490000
40	419.2 XCSE	20170517 15:54:54.378000
9	419.2 CHIX	20170517 15:55:13.372000
4	419.2 BATE	20170517 15:55:13.405000
11	419.2 CHIX	20170517 15:55:13.405000
10	419.2 TRQX	20170517 15:55:13.405000
26	419.2 XCSE	20170517 15:55:13.411000
50	416.9 XCSE	20170517 16:05:01.461000
36	416.5 XCSE	20170517 16:06:31.330000
14	416.5 XCSE	20170517 16:06:31.340000
50	416 XCSE	20170517 16:06:39.317000
47	413.5 XCSE	20170517 16:09:02.470000
25	414.2 CHIX	20170517 16:12:21.535000
5	414.2 CHIX	20170517 16:12:21.535000
2	414.1 XCSE	20170517 16:14:25.144000
2	414.1 XCSE	20170517 16:14:36.425000
26	414.1 XCSE	20170517 16:14:36.425000
3	413.5 XCSE	20170517 16:14:36.738000
14	413 XCSE	20170517 16:14:36.805000
36	413 XCSE	20170517 16:15:07.150000
24	413.5 XCSE	20170517 16:22:48.460000
12	414.4 CHIX	20170517 16:25:32.006000
38	414.4 CHIX	20170517 16:25:32.006000
50	415.2 XCSE	20170517 16:30:48.868000
4	415 XCSE	20170517 16:34:40.228000
7	415 XCSE	20170517 16:34:40.228000
3	415 XCSE	20170517 16:34:40.228000
10	415 XCSE	20170517 16:34:40.228000
10	415 XCSE	20170517 16:34:44.468000
35	415 XCSE	20170517 16:35:46.519000
1	415 XCSE	20170517 16:35:46.519000
9	415 XCSE	20170517 16:35:46.519000
11	415 XCSE	20170517 16:35:46.525000
10	415 XCSE	20170517 16:35:46.525000
51	414.5 CHIX	20170517 16:37:12.401000

32	414.5 CHIX	20170517 16:37:12.401000
1	414.5 XCSE	20170517 16:37:12.403000
16	414.5 XCSE	20170517 16:37:12.403000
31	415.5 XCSE	20170517 16:40:38.727000
36	405.5 XCSE	20170517 16:53:15.652000
36	405.5 XCSE	20170517 16:53:15.709000
36	405.5 XCSE	20170517 16:53:15.764000
36	405.5 XCSE	20170517 16:53:15.787000
14	405.5 XCSE	20170517 16:53:15.820000
89	405.5 XCSE	20170517 16:53:15.820000
50	405.5 XCSE	20170517 16:53:15.966000
94	405.5 XCSE	20170517 16:53:15.966000
40	405.5 XCSE	20170517 16:53:16.118000
10	405.5 XCSE	20170517 16:53:17.618000
35	406.8 XCSE	20170517 16:53:49.127000
15	406.8 XCSE	20170517 16:53:54.226000
9	406.8 XCSE	20170517 16:54:00.041000
2	406 XCSE	20170517 16:54:36.622000
2	406 XCSE	20170517 16:54:38.126000
772	406 XCSE	20170517 16:54:39.396000
46	406 XCSE	20170517 16:54:39.396000
36	406 XCSE	20170517 16:54:39.992000
14	406 XCSE	20170517 16:54:39.993000
50	406 XCSE	20170517 16:54:40.052000
5	406 XCSE	20170517 16:54:40.052000
50	406 XCSE	20170517 16:54:40.072000
22	406 XCSE	20170517 16:54:41.221000
1	406 XCSE	20170517 16:54:43.132000
18	405.7 CHIX	20170518 9:02:18.095000
18	405.7 CHIX	20170518 9:02:36.100000
18	405.7 CHIX	20170518 9:03:01.488000
11	405.7 CHIX	20170518 9:03:01.635000
7	405.7 CHIX	20170518 9:03:06.610000
28	405.7 XCSE	20170518 9:03:06.621000
18	405 CHIX	20170518 9:03:17.511000
8	405 CHIX	20170518 9:03:30.441000
10	405 CHIX	20170518 9:03:30.441000
12	405 XCSE	20170518 9:03:30.451000
50	405 XCSE	20170518 9:03:30.451000
2	405 XCSE	20170518 9:03:30.451000
25	398 XCSE	20170518 9:05:19.410000
25	398 XCSE	20170518 9:05:19.436000
16	397 XCSE	20170518 9:05:29.995000
34	397 XCSE	20170518 9:05:29.995000
18	395.6 CHIX	20170518 9:07:19.693000
50	395.8 XCSE	20170518 9:08:41.548000
21	396.4 CHIX	20170518 9:09:38.221000
60	396.5 TRQX	20170518 9:09:38.294000
6	396.5 CHIX	20170518 9:09:38.295000
10	396.5 XCSE	20170518 9:09:38.296000
103	396.5 XCSE	20170518 9:09:38.296000
32	401 XCSE	20170518 9:24:29.819000
25	400.5 XCSE	20170518 9:24:36.330000
25	400.5 XCSE	20170518 9:24:38.361000
50	401 XCSE	20170518 9:26:11.662000
50	400 XCSE	20170518 9:27:24.497000
10	400.7 XCSE	20170518 9:30:54.357000
19	400.7 XCSE	20170518 9:31:45.117000
21	400.7 XCSE	20170518 9:31:45.117000

18	400 CHIX	20170518 9:49:15.230000
65	400.2 TRQX	20170518 10:00:01.857000
16	400.2 CHIX	20170518 10:00:02.032000
9	400.2 TRQX	20170518 10:00:02.032000
57	400.2 XCSE	20170518 10:00:02.042000
3	400.2 CHIX	20170518 10:00:17.600000
3	400 XCSE	20170518 10:01:19.542000
61	400 XCSE	20170518 10:02:29.171000
18	400 CHIX	20170518 10:02:29.181000
50	399.8 XCSE	20170518 10:21:01.317000
50	399 XCSE	20170518 10:22:48.556000
50	398 XCSE	20170518 10:27:46.475000
150	397.3 XCSE	20170518 10:30:06.246000
6	398.5 XCSE	20170518 10:32:46.948000
4	398.5 XCSE	20170518 10:32:46.949000
10	398.5 XCSE	20170518 10:32:46.949000
5	398.5 XCSE	20170518 10:32:46.949000
5	398.5 XCSE	20170518 10:32:47.050000
5	398.5 XCSE	20170518 10:32:47.050000
5	398.5 XCSE	20170518 10:32:58.622000
5	398.5 XCSE	20170518 10:32:58.622000
5	398.5 XCSE	20170518 10:32:58.642000
5	398.5 XCSE	20170518 10:32:58.642000
8	398.5 XCSE	20170518 10:33:35.047000
10	398.5 XCSE	20170518 10:33:35.047000
38	398.5 XCSE	20170518 10:33:35.048000
42	398.5 XCSE	20170518 10:33:35.048000
10	398.5 XCSE	20170518 10:33:35.048000
52	398.5 XCSE	20170518 10:33:35.048000
10	398.5 XCSE	20170518 10:33:35.048000
20	398.5 XCSE	20170518 10:33:35.048000
5	398.5 XCSE	20170518 10:33:35.048000
29	397 XCSE	20170518 10:36:56.303000
21	397 XCSE	20170518 10:36:56.303000
50	397 XCSE	20170518 10:42:59.978000
50	396 XCSE	20170518 10:45:32.464000
10	395 TRQX	20170518 10:48:07.636000
18	395 CHIX	20170518 10:48:07.636000
4	395 BATE	20170518 10:48:07.636000
68	395 XCSE	20170518 10:48:07.637000
50	394.6 XCSE	20170518 10:48:21.107000
8	395.5 XCSE	20170518 10:54:00.046000
42	395.5 XCSE	20170518 10:54:00.243000
2	395 XCSE	20170518 10:55:46.685000
50	395 XCSE	20170518 10:55:46.714000
16	395 XCSE	20170518 10:55:46.714000
10	395 TRQX	20170518 10:55:46.717000
18	395 CHIX	20170518 10:55:46.717000
4	395 XCSE	20170518 10:55:46.754000
50	394 XCSE	20170518 10:59:23.775000
10	394.5 XCSE	20170518 11:06:43.602000
24	394.5 XCSE	20170518 11:06:43.636000
16	394.5 XCSE	20170518 11:06:43.636000
24	394 XCSE	20170518 11:07:57.166000
26	394 XCSE	20170518 11:07:57.763000
47	393.6 XCSE	20170518 11:09:19.357000
3	393.6 XCSE	20170518 11:09:19.377000
50	392.8 TRQX	20170518 11:14:44.748000
33	392 XCSE	20170518 11:15:28.382000

17	392 XCSE	20170518 11:15:28.382000
50	392.1 XCSE	20170518 11:17:37.129000
50	392 XCSE	20170518 11:19:30.250000
40	391 XCSE	20170518 11:34:25.299000
8	391 XCSE	20170518 11:34:25.299000
2	391 XCSE	20170518 11:34:25.299000
4	389.1 BATE	20170518 11:44:20.581000
18	389.1 CHIX	20170518 11:44:20.582000
10	389.1 TRQX	20170518 11:44:20.582000
4	389.1 BATE	20170518 11:44:20.660000
60	389.1 XCSE	20170518 11:48:07.183000
4	389.1 BATE	20170518 11:48:07.201000
5	388 XCSE	20170518 11:52:04.328000
45	388 XCSE	20170518 11:52:04.328000
50	387.5 XCSE	20170518 11:52:37.030000
2	387.1 XCSE	20170518 11:59:04.255000
48	387.1 XCSE	20170518 11:59:04.255000
19	386.5 XCSE	20170518 11:59:04.993000
50	387.5 XCSE	20170518 12:04:38.830000
4	388.4 BATE	20170518 12:15:31.554000
18	388.4 CHIX	20170518 12:15:31.554000
10	388.4 TRQX	20170518 12:15:31.555000
64	388.4 XCSE	20170518 12:19:25.275000
4	388.4 BATE	20170518 12:19:25.285000
38	388.5 CHIX	20170518 12:24:47.015000
10	388.5 XCSE	20170518 12:26:09.837000
90	388.5 XCSE	20170518 12:26:09.837000
6	388.5 XCSE	20170518 12:26:26.293000
4	388.5 XCSE	20170518 12:26:26.293000
12	388.5 XCSE	20170518 12:26:26.293000
4	388.5 XCSE	20170518 12:26:26.293000
6	388.5 XCSE	20170518 12:26:26.293000
10	388.5 XCSE	20170518 12:26:26.323000
20	388.5 XCSE	20170518 12:26:26.323000
26	388.75 CHIX	20170518 12:50:28.195000
44	388.8 XCSE	20170518 12:57:34.372000
30	388.8 XCSE	20170518 12:57:34.372000
47	388.5 CHIX	20170518 12:59:22.263000
20	388.6 XCSE	20170518 12:59:22.320000
33	388.7 XCSE	20170518 12:59:22.320000
80	390 XCSE	20170518 13:11:10.092000
20	390 XCSE	20170518 13:11:16.094000
31	390.35 CHIX	20170518 13:32:10.792000
99	390.5 TRQX	20170518 13:32:10.866000
59	390.5 TRQX	20170518 13:32:10.866000
57	390.5 XCSE	20170518 13:32:10.867000
35	390.5 XCSE	20170518 13:32:10.867000
54	390.9 CHIX	20170518 13:54:43.803000
7	391 CHIX	20170518 13:54:43.803000
10	391 XCSE	20170518 13:54:43.804000
18	391 XCSE	20170518 13:54:43.804000
4	391 XCSE	20170518 13:54:43.804000
12	391.2 CHIX	20170518 13:57:16.188000
38	391.2 CHIX	20170518 13:57:16.188000
117	391.2 CHIX	20170518 13:57:16.188000
26	391.2 XCSE	20170518 13:57:16.189000
14	391.2 XCSE	20170518 13:57:16.189000
18	394.1 CHIX	20170518 15:23:26.718000
10	394.1 TRQX	20170518 15:23:26.718000

68	394.1 XCSE	20170518 15:23:26.729000
1	394.1 BATE	20170518 15:23:26.739000
3	394.1 BATE	20170518 15:23:26.741000
68	393.5 XCSE	20170518 15:24:17.303000
4	393.5 BATE	20170518 15:24:17.476000
18	393.5 CHIX	20170518 15:24:17.476000
10	393.5 TRQX	20170518 15:24:17.486000
35	394.5 XCSE	20170518 15:31:24.945000
7	396 XCSE	20170518 15:36:32.764000
26	396 XCSE	20170518 15:36:32.764000
67	396 XCSE	20170518 15:37:45.559000
68	395.1 XCSE	20170518 15:44:08.711000
10	395.1 TRQX	20170518 15:44:08.721000
18	395.1 CHIX	20170518 15:44:08.721000
4	395.1 BATE	20170518 15:44:08.721000
10	395.5 XCSE	20170518 15:51:38.785000
10	395.5 XCSE	20170518 15:51:38.785000
10	395.5 XCSE	20170518 15:51:38.805000
10	395.5 XCSE	20170518 15:51:42.648000
16	396 XCSE	20170518 15:58:57.387000
20	396 XCSE	20170518 15:58:57.387000
20	396 XCSE	20170518 15:59:08.233000
20	396 XCSE	20170518 15:59:09.548000
20	396 XCSE	20170518 15:59:23.878000
20	396 XCSE	20170518 15:59:23.878000
20	396 XCSE	20170518 15:59:23.878000
14	396 XCSE	20170518 15:59:23.878000
10	395.5 XCSE	20170518 15:59:37.964000
10	395.5 XCSE	20170518 15:59:37.964000
10	395.5 XCSE	20170518 15:59:37.964000
20	395.5 XCSE	20170518 15:59:37.964000
20	395.5 XCSE	20170518 15:59:37.964000
10	395.5 XCSE	20170518 15:59:37.964000
10	395.5 XCSE	20170518 15:59:37.964000
10	395.5 XCSE	20170518 15:59:37.964000
10	395.5 XCSE	20170518 15:59:37.964000
10	396.5 XCSE	20170518 16:01:50.071000
10	396.5 XCSE	20170518 16:01:50.071000
6	396.5 XCSE	20170518 16:01:50.071000
10	396.5 XCSE	20170518 16:01:50.071000
10	396.5 XCSE	20170518 16:01:50.071000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:01:50.072000
4	396.5 XCSE	20170518 16:01:50.072000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000

10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.889000
10	396.5 XCSE	20170518 16:05:53.909000
10	396.5 XCSE	20170518 16:05:53.909000
10	396.5 XCSE	20170518 16:05:53.920000
12	396.5 XCSE	20170518 16:05:53.920000
10	396.5 XCSE	20170518 16:05:53.933000
25	396.5 XCSE	20170518 16:05:54.109000
10	396.5 XCSE	20170518 16:05:54.109000
10	396.5 XCSE	20170518 16:05:54.133000
10	396.5 XCSE	20170518 16:05:54.156000
10	396.5 XCSE	20170518 16:05:54.156000
10	396.5 XCSE	20170518 16:05:54.156000
1	396.5 XCSE	20170518 16:05:54.156000
9	396.5 XCSE	20170518 16:05:54.156000
1	396.5 XCSE	20170518 16:05:54.156000
10	396.5 XCSE	20170518 16:05:54.156000
2	396.5 XCSE	20170518 16:05:54.156000
18	396 CHIX	20170518 16:11:17.996000
10	396 TRQX	20170518 16:11:17.996000
4	396 BATE	20170518 16:11:17.996000
68	396 XCSE	20170518 16:11:18.002000
10	396 XCSE	20170518 16:17:51.830000
50	396 XCSE	20170518 16:17:52.404000
10	396 XCSE	20170518 16:17:52.404000
10	396 XCSE	20170518 16:18:15.572000
90	396 XCSE	20170518 16:18:15.572000
85	396.9 TRQX	20170518 16:24:15.567000
49	396.9 TRQX	20170518 16:24:15.567000
95	396.9 TRQX	20170518 16:24:15.567000
40	396.9 CHIX	20170518 16:24:15.568000
22	396.9 XCSE	20170518 16:24:15.569000
80	396.9 XCSE	20170518 16:24:15.569000
13	396.9 XCSE	20170518 16:24:15.569000
17	396.9 XCSE	20170518 16:24:15.569000
10	396.9 XCSE	20170518 16:24:15.640000
10	396.9 XCSE	20170518 16:24:15.640000
10	396.9 XCSE	20170518 16:24:15.665000
10	396.9 XCSE	20170518 16:24:42.079000
32	396.9 XCSE	20170518 16:24:42.079000
20	396.9 XCSE	20170518 16:24:42.079000
64	396.9 XCSE	20170518 16:24:42.080000
10	396.9 XCSE	20170518 16:24:42.080000
10	396.9 XCSE	20170518 16:24:42.080000
10	396.9 XCSE	20170518 16:24:42.080000
8	396.9 XCSE	20170518 16:24:42.080000
17	397 XCSE	20170519 9:02:42.300000
33	397 XCSE	20170519 9:02:42.300000
42	397 XCSE	20170519 9:02:42.300000
42	397 XCSE	20170519 9:02:42.300000
59	397 XCSE	20170519 9:02:42.300000
7	397 XCSE	20170519 9:02:42.300000
18	396.5 CHIX	20170519 9:03:48.520000
64	396.5 XCSE	20170519 9:03:48.546000
18	396.5 CHIX	20170519 9:03:48.590000
10	396 TRQX	20170519 9:05:41.726000
18	396 CHIX	20170519 9:05:41.727000
69	396 XCSE	20170519 9:05:41.737000

3	396 BATE	20170519 9:05:41.750000
20	400.2 XCSE	20170519 9:18:01.253000
10	400.2 XCSE	20170519 9:18:01.253000
10	400.2 XCSE	20170519 9:18:01.419000
10	400.2 XCSE	20170519 9:18:03.921000
10	400.2 XCSE	20170519 9:18:42.072000
10	400.2 XCSE	20170519 9:18:42.072000
6	400.2 XCSE	20170519 9:18:42.093000
4	400.2 XCSE	20170519 9:18:42.093000
2	400.2 XCSE	20170519 9:18:42.093000
8	400.2 XCSE	20170519 9:18:42.096000
2	400.2 XCSE	20170519 9:18:42.096000
10	400.2 XCSE	20170519 9:18:42.250000
10	400.2 XCSE	20170519 9:18:44.909000
10	400.2 XCSE	20170519 9:18:46.220000
10	400.2 XCSE	20170519 9:18:47.728000
10	400.2 XCSE	20170519 9:18:50.164000
7	400.2 XCSE	20170519 9:18:55.040000
1	400.2 XCSE	20170519 9:18:57.462000
3	400.2 XCSE	20170519 9:18:57.462000
10	400.2 XCSE	20170519 9:19:01.518000
10	400.2 XCSE	20170519 9:19:05.802000
27	400.2 XCSE	20170519 9:19:05.802000
100	402.7 TRQX	20170519 9:35:35.292000
58	401 XCSE	20170519 9:40:27.090000
10	401 TRQX	20170519 9:40:27.282000
18	401 CHIX	20170519 9:40:27.283000
3	401 BATE	20170519 9:40:27.283000
11	401 XCSE	20170519 9:40:27.292000
10	400.6 XCSE	20170519 9:51:00.852000
10	400.6 XCSE	20170519 9:51:00.894000
10	400.6 XCSE	20170519 9:55:23.368000
10	400.6 XCSE	20170519 9:55:26.078000
160	400.6 XCSE	20170519 9:55:26.078000
10	400.4 XCSE	20170519 9:57:06.264000
10	400.4 XCSE	20170519 9:57:12.589000
2	400.4 XCSE	20170519 9:57:32.580000
2	400.4 XCSE	20170519 9:57:37.588000
10	401 XCSE	20170519 10:11:52.668000
10	401 XCSE	20170519 10:11:52.668000
10	401 XCSE	20170519 10:11:52.669000
4	401 XCSE	20170519 10:11:52.689000
6	401 XCSE	20170519 10:11:52.690000
10	401 XCSE	20170519 10:11:52.692000
100	401 XCSE	20170519 10:11:52.692000
6	401 XCSE	20170519 10:11:52.699000
3	401 XCSE	20170519 10:11:52.699000
40	401 XCSE	20170519 10:11:52.792000
1	401 XCSE	20170519 10:11:52.792000
10	402.2 XCSE	20170519 10:45:25.268000
10	402.2 XCSE	20170519 10:45:25.288000
10	402.2 XCSE	20170519 10:45:33.906000
10	402.2 XCSE	20170519 10:45:33.925000
7	402.2 XCSE	20170519 10:45:33.945000
58	402.2 XCSE	20170519 10:45:36.122000
3	402.2 XCSE	20170519 10:45:36.122000
3	402.2 XCSE	20170519 10:45:36.139000
7	402.2 XCSE	20170519 10:45:37.202000
7	402.2 XCSE	20170519 10:45:37.224000

3	402.2 XCSE	20170519 10:45:39.414000
10	402.2 XCSE	20170519 10:46:04.028000
62	402.2 XCSE	20170519 10:46:04.028000
10	401.4 XCSE	20170519 11:10:12.663000
5	401.4 XCSE	20170519 11:10:12.693000
5	401.4 XCSE	20170519 11:10:30.574000
5	401.4 XCSE	20170519 11:10:30.586000
5	401.4 XCSE	20170519 11:10:30.586000
5	401.4 XCSE	20170519 11:10:30.586000
10	401.4 XCSE	20170519 11:10:58.705000
20	401.4 XCSE	20170519 11:10:58.705000
75	401.4 XCSE	20170519 11:10:58.738000
10	401.4 XCSE	20170519 11:10:58.738000
6	400.4 XCSE	20170519 12:04:03.479000
10	400.4 XCSE	20170519 12:04:23.137000
10	400.4 XCSE	20170519 12:04:25.428000
10	400.4 XCSE	20170519 12:04:25.429000
19	400.4 XCSE	20170519 12:04:25.430000
10	400.4 XCSE	20170519 12:04:25.430000
10	400.4 XCSE	20170519 12:04:25.454000
10	400.4 XCSE	20170519 12:04:25.456000
10	400.4 XCSE	20170519 12:04:25.459000
10	400.4 XCSE	20170519 12:04:29.337000
20	400.4 XCSE	20170519 12:04:29.337000
10	400.4 XCSE	20170519 12:04:29.338000
19	400.4 XCSE	20170519 12:04:29.338000
3	400.4 XCSE	20170519 12:04:29.487000
10	400.4 XCSE	20170519 12:04:29.487000
9	400.4 XCSE	20170519 12:04:29.488000
175	401.45 BATD	20170519 12:59:34.908000
50	401.5 XCSE	20170519 12:59:34.966000
25	401.5 XCSE	20170519 12:59:34.966000
50	400.5 XCSE	20170519 14:56:44.559000
50	400.5 XCSE	20170519 14:56:46.580000
8	400.5 XCSE	20170519 14:56:46.580000
19	400.5 XCSE	20170519 14:56:52.772000
50	400.5 XCSE	20170519 14:56:52.772000
38	400.5 XCSE	20170519 14:56:52.843000
49	400.5 XCSE	20170519 14:56:52.890000
12	400.5 XCSE	20170519 14:56:52.890000
3	400.5 XCSE	20170519 14:56:52.891000
47	400.5 XCSE	20170519 14:56:52.896000
50	400.5 XCSE	20170519 14:56:53.007000
50	400.5 XCSE	20170519 14:56:53.007000
50	400.5 XCSE	20170519 15:01:21.900000
23	400.5 XCSE	20170519 15:01:21.900000
1	400.5 XCSE	20170519 15:01:37.463000
10	400.5 XCSE	20170519 15:11:02.866000
10	400.5 XCSE	20170519 15:14:53.128000
10	400.5 XCSE	20170519 15:15:01.844000
10	400.5 XCSE	20170519 15:15:07.571000
177	400.5 XCSE	20170519 15:15:07.571000
10	400.5 XCSE	20170519 15:15:36.258000
10	400.5 XCSE	20170519 15:18:25.759000
10	400.5 XCSE	20170519 15:28:06.961000
253	400.5 XCSE	20170519 15:28:06.961000
50	401 XCSE	20170519 15:42:37.230000
3	401 XCSE	20170519 15:42:37.231000
47	401 XCSE	20170519 15:42:37.252000

22	401 XCSE	20170519 15:42:37.252000
25	401 XCSE	20170519 15:42:37.252000
25	401 XCSE	20170519 15:42:37.252000
33	401 XCSE	20170519 15:42:48.646000
17	401 XCSE	20170519 15:44:13.344000
38	401 XCSE	20170519 15:45:40.578000
12	401 XCSE	20170519 15:45:40.604000
43	401 XCSE	20170519 15:45:40.619000
50	401 XCSE	20170519 15:45:40.619000
35	401 XCSE	20170519 15:45:40.620000
49	401.2 XCSE	20170519 15:57:43.981000
1	401.2 XCSE	20170519 15:57:44.002000
7	401.2 XCSE	20170519 15:57:44.022000
20	401.2 XCSE	20170519 15:57:44.022000
7	401.2 XCSE	20170519 15:57:44.023000
16	401.2 XCSE	20170519 15:57:44.023000
16	401.2 XCSE	20170519 15:57:44.025000
34	401.2 XCSE	20170519 15:58:00.598000
57	401.2 XCSE	20170519 15:59:02.555000
50	401.2 XCSE	20170519 15:59:02.555000
44	401.2 XCSE	20170519 16:01:38.612000
6	401.2 XCSE	20170519 16:01:38.612000
37	401.2 XCSE	20170519 16:01:38.612000
19	401.2 XCSE	20170519 16:01:38.634000
13	401.2 XCSE	20170519 16:01:38.634000
13	401.2 XCSE	20170519 16:01:38.645000
6	401.2 XCSE	20170519 16:01:39.588000
5	401.2 XCSE	20170519 16:01:42.634000
50	400.5 XCSE	20170519 16:07:06.399000
47	400.5 XCSE	20170519 16:07:06.419000
50	400.9 XCSE	20170519 16:11:23.310000
50	400.9 XCSE	20170519 16:11:23.331000
50	400.9 XCSE	20170519 16:11:23.331000
29	400.9 XCSE	20170519 16:11:23.331000
21	400.9 XCSE	20170519 16:11:23.331000
21	400.9 XCSE	20170519 16:11:23.334000
29	400.9 XCSE	20170519 16:11:23.334000
29	400.9 XCSE	20170519 16:11:23.337000
8	400.9 XCSE	20170519 16:11:23.337000
13	400.9 XCSE	20170519 16:11:23.339000
8	400.9 XCSE	20170519 16:11:23.339000
13	400.9 XCSE	20170519 16:11:23.426000
24	400.9 XCSE	20170519 16:11:23.426000
13	400.9 XCSE	20170519 16:11:23.428000
24	400.9 XCSE	20170519 16:11:23.428000
9	400.9 XCSE	20170519 16:11:27.044000
9	400.9 XCSE	20170519 16:11:40.341000
20	400.6 XCSE	20170519 16:24:14.210000
12	400.6 XCSE	20170519 16:24:14.210000
10	400.6 XCSE	20170519 16:24:14.210000
8	400.6 XCSE	20170519 16:24:14.210000
46	400.6 XCSE	20170519 16:24:20.182000
1	400.6 XCSE	20170519 16:26:25.213000
4	400.6 XCSE	20170519 16:26:25.213000
50	400.6 XCSE	20170519 16:26:50.575000
30	400.6 XCSE	20170519 16:26:50.576000
7	400.6 XCSE	20170519 16:26:50.606000
20	400.6 XCSE	20170519 16:26:50.606000
50	401 XCSE	20170519 16:28:35.603000

6	401 XCSE	20170519 16:28:35.868000
21	401 XCSE	20170519 16:28:40.348000
23	401 XCSE	20170519 16:28:40.348000
11	401 XCSE	20170519 16:30:18.371000
27	401 XCSE	20170519 16:30:18.371000
6	401 XCSE	20170519 16:30:18.371000
6	401 XCSE	20170519 16:30:18.371000
5	401 XCSE	20170519 16:30:18.373000
50	401 XCSE	20170519 16:30:18.373000
5	401 XCSE	20170519 16:30:18.373000
19	401 XCSE	20170519 16:30:18.373000
7	401 XCSE	20170519 16:30:18.373000
1	401 XCSE	20170519 16:30:18.373000
14	401 XCSE	20170519 16:30:18.373000
3	401 XCSE	20170519 16:30:18.394000
1	401 XCSE	20170519 16:30:18.403000
44	401 XCSE	20170519 16:30:18.403000
4	401 XCSE	20170519 16:30:18.403000
46	401 XCSE	20170519 16:30:18.410000
51	401 XCSE	20170519 16:30:18.410000
12	401 XCSE	20170519 16:30:18.424000
5	401 XCSE	20170519 16:30:18.431000
33	401 XCSE	20170519 16:30:18.722000
2	401 XCSE	20170519 16:30:18.722000
43	401 XCSE	20170519 16:30:23.363000