We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Hsbc Holdings Plc | LSE:HSBA | London | Ordinary Share | GB0005405286 | ORD $0.50 (UK REG) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.60 | 0.25% | 646.20 | 646.30 | 646.50 | 647.60 | 633.80 | 635.50 | 42,529,364 | 16:35:28 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 22.96 | 540.38B |
From Apr 2019 to Apr 2024
TIDMHSBA
RNS Number : 2522K
HSBC Holdings PLC
19 September 2016
HSBC HOLDINGS PLC
19 September 2016
Transaction in own shares
HSBC Holdings plc (the Company) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (Goldman Sachs) as part of its buyback programme announced on 4 August 2016.
Date of purchase: 19 September 2016 Number of ordinary shares of US$0.50 each purchased: 3,331,698 Highest price paid per share: GBP5.8130 Lowest price paid per share: GBP5.7600 Volume weighted average price GBP5.7867 paid per share:
Following the purchase of these shares, the Company holds 86,390,083 of its ordinary shares in treasury and has 19,839,117,221 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,839,117,221. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Hot Features
Premium
Time Price Quantity
(p)
--------- ------- ---------
08:03:55 577.00 1,113
--------- ------- ---------
08:03:55 577.00 2,841
--------- ------- ---------
08:03:55 577.00 724
--------- ------- ---------
08:04:40 576.70 4,826
--------- ------- ---------
08:05:19 576.70 5,810
--------- ------- ---------
08:05:19 576.70 800
--------- ------- ---------
08:05:30 577.40 1,756
--------- ------- ---------
08:05:40 577.40 2,800
--------- ------- ---------
08:05:40 577.40 1,068
--------- ------- ---------
08:06:57 576.90 960
--------- ------- ---------
08:06:57 576.80 5,019
--------- ------- ---------
08:07:12 577.00 230
--------- ------- ---------
08:07:12 577.00 36
--------- ------- ---------
08:07:14 576.90 1,420
--------- ------- ---------
08:07:14 576.90 1,000
--------- ------- ---------
08:07:14 576.90 1,000
--------- ------- ---------
08:07:14 576.90 1,000
--------- ------- ---------
08:07:14 576.90 226
--------- ------- ---------
08:07:20 577.00 670
--------- ------- ---------
08:07:41 577.10 1,348
--------- ------- ---------
08:07:41 577.10 1,228
--------- ------- ---------
08:07:41 577.10 3,179
--------- ------- ---------
08:07:41 577.10 255
--------- ------- ---------
08:07:41 577.10 1,380
--------- ------- ---------
08:07:50 576.90 3,055
--------- ------- ---------
08:07:51 576.90 670
--------- ------- ---------
08:07:51 576.90 2,003
--------- ------- ---------
08:07:56 576.90 670
--------- ------- ---------
08:07:56 577.00 867
--------- ------- ---------
08:07:58 576.90 564
--------- ------- ---------
08:07:58 576.90 3,159
--------- ------- ---------
08:08:02 577.00 2,000
--------- ------- ---------
08:08:02 577.00 130
--------- ------- ---------
08:08:06 576.80 1,808
--------- ------- ---------
08:08:17 576.90 5,698
--------- ------- ---------
08:08:17 576.90 112
--------- ------- ---------
08:08:18 576.90 2,427
--------- ------- ---------
08:08:18 576.90 746
--------- ------- ---------
08:08:18 576.90 851
--------- ------- ---------
08:08:18 576.90 444
--------- ------- ---------
08:08:32 576.60 545
--------- ------- ---------
08:08:33 576.60 1,033
--------- ------- ---------
08:08:33 576.60 1,000
--------- ------- ---------
08:08:33 576.60 1,000
--------- ------- ---------
08:08:36 576.60 1,064
--------- ------- ---------
08:08:36 576.60 1,000
--------- ------- ---------
08:08:36 576.60 168
--------- ------- ---------
08:09:11 576.70 259
--------- ------- ---------
08:09:11 576.70 1,944
--------- ------- ---------
08:09:11 576.70 900
--------- ------- ---------
08:09:11 576.70 469
--------- ------- ---------
08:09:11 576.70 1,200
--------- ------- ---------
08:09:11 576.70 1,236
--------- ------- ---------
08:09:30 576.60 800
--------- ------- ---------
08:09:30 576.60 1,189
--------- ------- ---------
08:09:30 576.60 2,400
--------- ------- ---------
08:09:30 576.60 2,070
--------- ------- ---------
08:10:20 576.60 1,606
--------- ------- ---------
08:10:21 576.60 598
--------- ------- ---------
08:10:22 576.60 3,008
--------- ------- ---------
08:10:43 576.30 5,810
--------- ------- ---------
08:11:05 576.50 2,000
--------- ------- ---------
08:11:06 576.40 3,068
--------- ------- ---------
08:11:06 576.40 265
--------- ------- ---------
08:11:38 576.50 5,810
--------- ------- ---------
08:11:38 576.50 2,000
--------- ------- ---------
08:11:38 576.50 3,810
--------- ------- ---------
08:11:43 576.50 1,230
--------- ------- ---------
08:12:16 576.40 4,533
--------- ------- ---------
08:12:21 576.20 2,198
--------- ------- ---------
08:12:21 576.20 5,034
--------- ------- ---------
08:12:45 576.30 2,016
--------- ------- ---------
08:12:45 576.30 2,441
--------- ------- ---------
08:13:01 576.40 1,390
--------- ------- ---------
08:13:25 576.40 446
--------- ------- ---------
08:13:25 576.40 1,225
--------- ------- ---------
08:13:30 576.40 2,000
--------- ------- ---------
08:13:38 576.40 80
--------- ------- ---------
08:13:38 576.40 1,425
--------- ------- ---------
08:13:38 576.40 895
--------- ------- ---------
08:13:55 576.50 406
--------- ------- ---------
08:13:55 576.50 1,392
--------- ------- ---------
08:13:55 576.40 1,810
--------- ------- ---------
08:13:55 576.40 772
--------- ------- ---------
08:14:04 576.50 2,000
--------- ------- ---------
08:14:09 576.50 2,000
--------- ------- ---------
08:14:09 576.50 2,362
--------- ------- ---------
08:14:09 576.50 1,200
--------- ------- ---------
08:14:21 576.50 5,761
--------- ------- ---------
08:14:42 576.40 497
--------- ------- ---------
08:14:42 576.40 946
--------- ------- ---------
08:14:42 576.40 553
--------- ------- ---------
08:14:42 576.40 1,942
--------- ------- ---------
08:14:49 576.30 1,306
--------- ------- ---------
08:15:02 576.30 2,000
--------- ------- ---------
08:15:02 576.30 130
--------- ------- ---------
08:15:02 576.30 1,200
--------- ------- ---------
08:15:02 576.30 480
--------- ------- ---------
08:15:02 576.30 1,244
--------- ------- ---------
08:15:02 576.30 897
--------- ------- ---------
08:15:20 576.00 3,750
--------- ------- ---------
08:15:21 576.00 2,060
--------- ------- ---------
08:15:42 576.20 5,810
--------- ------- ---------
08:16:08 576.10 130
--------- ------- ---------
08:16:21 576.20 2,000
--------- ------- ---------
08:16:21 576.20 2,440
--------- ------- ---------
08:17:05 576.40 5,967
--------- ------- ---------
08:17:16 576.30 409
--------- ------- ---------
08:17:16 576.30 861
--------- ------- ---------
08:17:16 576.30 695
--------- ------- ---------
08:17:16 576.30 972
--------- ------- ---------
08:17:36 576.20 5,810
--------- ------- ---------
08:17:37 576.20 342
--------- ------- ---------
08:17:58 576.20 5,010
--------- ------- ---------
08:17:58 576.20 800
--------- ------- ---------
08:18:07 576.50 960
--------- ------- ---------
08:18:07 576.50 366
--------- ------- ---------
08:18:15 576.90 923
--------- ------- ---------
08:18:15 576.90 2,000
--------- ------- ---------
08:18:15 576.90 600
--------- ------- ---------
08:18:15 576.90 2,287
--------- ------- ---------
08:18:24 576.60 1,176
--------- ------- ---------
08:18:43 576.50 2,000
--------- ------- ---------
08:18:48 576.50 2,024
--------- ------- ---------
08:18:57 576.50 1,479
--------- ------- ---------
08:19:07 576.90 4,861
--------- ------- ---------
08:19:24 576.50 1,275
--------- ------- ---------
08:19:29 576.50 306
--------- ------- ---------
08:19:30 576.50 2,292
--------- ------- ---------
08:19:31 576.50 2,000
--------- ------- ---------
08:19:42 576.50 2,810
--------- ------- ---------
08:19:43 576.50 190
--------- ------- ---------
08:19:44 576.50 2,810
--------- ------- ---------
08:20:12 576.70 5,093
--------- ------- ---------
08:20:36 576.90 2,000
--------- ------- ---------
08:20:36 576.90 1,031
--------- ------- ---------
08:20:36 576.90 1,097
--------- ------- ---------
08:20:36 576.90 130
--------- ------- ---------
08:20:36 576.90 1,759
--------- ------- ---------
08:21:26 577.20 2,648
--------- ------- ---------
08:21:26 577.20 2,613
--------- ------- ---------
08:21:51 577.10 41
--------- ------- ---------
08:22:03 577.30 2,882
--------- ------- ---------
08:22:03 577.30 1,910
--------- ------- ---------
08:22:08 577.30 5,810
--------- ------- ---------
08:22:14 577.20 348
--------- ------- ---------
08:22:14 577.20 877
--------- ------- ---------
08:22:35 577.20 1,009
--------- ------- ---------
08:22:35 577.20 2,583 --------- ------- --------- 08:22:35 577.20 1,996 --------- ------- --------- 08:22:56 577.00 5,296 --------- ------- --------- 08:23:19 577.10 4,785 --------- ------- --------- 08:23:24 577.00 1,409 --------- ------- --------- 08:23:38 577.10 2,000 --------- ------- --------- 08:23:38 577.10 3,810 --------- ------- --------- 08:24:04 577.10 2,000 --------- ------- --------- 08:24:07 577.10 2,848 --------- ------- --------- 08:24:24 577.10 2,000 --------- ------- --------- 08:24:24 577.10 1,481 --------- ------- --------- 08:24:24 577.10 1,809 --------- ------- --------- 08:24:29 577.10 1,435 --------- ------- --------- 08:24:49 576.90 3,943 --------- ------- --------- 08:24:54 576.90 1,922 --------- ------- --------- 08:25:13 576.70 4,942 --------- ------- --------- 08:25:26 576.70 5,810 --------- ------- --------- 08:25:50 576.70 5,682 --------- ------- --------- 08:26:05 576.90 1,257 --------- ------- --------- 08:26:18 576.90 2,023 --------- ------- --------- 08:26:18 576.90 1,100 --------- ------- --------- 08:26:18 576.90 1,200 --------- ------- --------- 08:26:18 576.90 803 --------- ------- --------- 08:26:48 576.90 2,000 --------- ------- --------- 08:26:59 576.90 3,367 --------- ------- --------- 08:27:07 576.90 2,000 --------- ------- --------- 08:27:07 576.90 1,688 --------- ------- --------- 08:27:07 576.90 856 --------- ------- --------- 08:27:22 577.10 2,000 --------- ------- --------- 08:27:29 577.10 556 --------- ------- --------- 08:27:29 577.10 2,000 --------- ------- --------- 08:27:29 577.10 992 --------- ------- --------- 08:27:29 577.10 2,090 --------- ------- --------- 08:28:07 577.00 5,247 --------- ------- --------- 08:28:18 577.00 4,412 --------- ------- --------- 08:28:24 577.00 152 --------- ------- --------- 08:28:24 577.10 838 --------- ------- --------- 08:28:34 577.10 1,554 --------- ------- --------- 08:29:27 577.10 5,150 --------- ------- --------- 08:29:56 577.10 1,226 --------- ------- --------- 08:30:12 577.40 5,156 --------- ------- --------- 08:30:12 577.40 4,161 --------- ------- --------- 08:30:18 577.50 1,555 --------- ------- --------- 08:31:05 577.70 5,469 --------- ------- --------- 08:31:34 577.70 394 --------- ------- --------- 08:31:39 577.70 1,073 --------- ------- --------- 08:31:42 577.70 3,660 --------- ------- --------- 08:32:02 577.80 693 --------- ------- --------- 08:32:05 577.70 5,059 --------- ------- --------- 08:32:34 577.90 821 --------- ------- --------- 08:32:39 577.90 2,000 --------- ------- --------- 08:32:39 577.80 387 --------- ------- --------- 08:32:45 577.80 2,545 --------- ------- --------- 08:32:47 577.80 869 --------- ------- --------- 08:33:16 577.80 5,810 --------- ------- --------- 08:33:16 577.80 1,461 --------- ------- --------- 08:33:16 577.70 3,127 --------- ------- --------- 08:33:28 577.70 651 --------- ------- --------- 08:33:31 577.60 5,810 --------- ------- --------- 08:33:57 577.70 292 --------- ------- --------- 08:34:03 577.80 365 --------- ------- --------- 08:34:03 577.80 1,489 --------- ------- --------- 08:34:03 577.80 1,000 --------- ------- --------- 08:34:18 577.90 1,900 --------- ------- --------- 08:34:18 577.90 2,017 --------- ------- --------- 08:34:24 577.90 2,000 --------- ------- --------- 08:34:34 578.00 2,448 --------- ------- --------- 08:35:05 578.00 11 --------- ------- --------- 08:35:05 578.00 916 --------- ------- --------- 08:35:05 578.00 1,102 --------- ------- --------- 08:35:05 578.00 232 --------- ------- --------- 08:35:06 578.00 3,461 --------- ------- --------- 08:35:30 577.90 4,879 --------- ------- --------- 08:35:47 577.80 1,000 --------- ------- --------- 08:35:47 577.80 1,209 --------- ------- --------- 08:35:47 577.80 2,618 --------- ------- --------- 08:36:05 577.80 83 --------- ------- --------- 08:36:14 577.80 2,000 --------- ------- --------- 08:36:14 577.80 130 --------- ------- --------- 08:36:14 577.80 1,606 --------- ------- --------- 08:36:15 577.80 130 --------- ------- --------- 08:36:15 577.80 1,000 --------- ------- --------- 08:36:19 578.00 984 --------- ------- --------- 08:36:19 578.00 1,920 --------- ------- --------- 08:36:39 578.00 3,472 --------- ------- --------- 08:36:39 578.00 1,230 --------- ------- --------- 08:37:02 577.90 5,383 --------- ------- --------- 08:37:02 577.90 427 --------- ------- --------- 08:37:43 577.90 1,000 --------- ------- --------- 08:37:43 577.90 1,350 --------- ------- --------- 08:37:43 577.90 296 --------- ------- --------- 08:37:47 577.80 3,185 --------- ------- --------- 08:38:14 577.80 5,810 --------- ------- --------- 08:38:17 577.80 1,164 --------- ------- --------- 08:38:25 577.80 5,075 --------- ------- --------- 08:38:50 577.80 5,693 --------- ------- --------- 08:39:13 577.70 5,810 --------- ------- --------- 08:39:43 577.90 617 --------- ------- --------- 08:39:43 577.90 869 --------- ------- --------- 08:39:43 577.90 1,000 --------- ------- --------- 08:40:07 578.00 130 --------- ------- --------- 08:40:07 578.00 5,680 --------- ------- --------- 08:40:11 578.00 2,988 --------- ------- --------- 08:40:29 578.00 3,790 --------- ------- --------- 08:40:31 578.00 2,012 --------- ------- --------- 08:40:43 578.00 1,208 --------- ------- --------- 08:41:04 577.90 130 --------- ------- --------- 08:41:46 578.00 4,446 --------- ------- --------- 08:41:46 578.00 5,810 --------- ------- --------- 08:41:54 578.10 5,810 --------- ------- --------- 08:42:03 578.00 1,000 --------- ------- --------- 08:42:26 578.10 5,810 --------- ------- --------- 08:42:57 578.20 2,297 --------- ------- --------- 08:42:57 578.20 992 --------- ------- --------- 08:42:57 578.20 2,172 --------- ------- --------- 08:43:28 578.10 1,000 --------- ------- --------- 08:43:28 578.10 1,570 --------- ------- --------- 08:43:28 578.10 130 --------- ------- --------- 08:43:28 578.10 474 --------- ------- --------- 08:43:33 578.10 1,000 --------- ------- --------- 08:43:33 578.10 137 --------- ------- --------- 08:43:41 578.00 839 --------- ------- --------- 08:43:41 578.00 130 --------- ------- --------- 08:44:23 578.10 1,566 --------- ------- --------- 08:44:23 578.10 4,244 --------- ------- --------- 08:44:23 578.10 4,924 --------- ------- --------- 08:44:28 578.10 1,000 --------- ------- --------- 08:44:28 578.10 994 --------- ------- --------- 08:45:11 578.10 4,591 --------- ------- --------- 08:45:11 578.10 92 --------- ------- --------- 08:45:31 578.10 5,810 --------- ------- --------- 08:45:34 578.20 1,230 --------- ------- --------- 08:45:44 578.10 4,804 --------- ------- --------- 08:46:15 578.60 5,553 --------- ------- --------- 08:46:42 578.40 5,810 --------- ------- --------- 08:47:13 578.20 5,810 --------- ------- --------- 08:47:18 578.20 250 --------- ------- --------- 08:47:18 578.20 932 --------- ------- --------- 08:47:40 578.10 1,973 --------- ------- --------- 08:47:41 578.10 2,963 --------- ------- --------- 08:48:17 578.10 2,000 --------- ------- --------- 08:48:20 578.10 1,348 --------- ------- --------- 08:48:21 578.10 2,126 --------- ------- --------- 08:48:44 578.10 670 --------- ------- --------- 08:48:49 578.10 1,586 --------- ------- --------- 08:48:49 578.10 1,113 --------- ------- --------- 08:48:54 578.10 602 --------- ------- --------- 08:48:57 578.00 1,812 --------- ------- --------- 08:49:13 578.20 1,000 --------- ------- --------- 08:49:13 578.20 130 --------- ------- --------- 08:49:18 578.20 1,078 --------- ------- --------- 08:49:18 578.20 1,577 --------- ------- --------- 08:49:18 578.20 1,000 --------- ------- --------- 08:49:18 578.20 130 --------- ------- --------- 08:49:32 578.20 196 --------- ------- --------- 08:49:36 578.20 5,810 --------- ------- --------- 08:49:36 578.20 1,423 --------- ------- --------- 08:50:39 577.80 2,105 --------- ------- --------- 08:50:42 577.70 5,810 --------- ------- --------- 08:51:00 577.70 411 --------- ------- --------- 08:51:00 577.70 2,364 --------- ------- --------- 08:51:00 577.70 313 --------- ------- --------- 08:51:15 577.70 5,810 --------- ------- --------- 08:51:24 577.70 4,077 --------- ------- --------- 08:51:24 577.70 1,733 --------- ------- --------- 08:51:45 577.70 1,228 --------- ------- --------- 08:51:56 577.70 5,792 --------- ------- --------- 08:52:18 577.70 2,922 --------- ------- --------- 08:52:31 577.70 134 --------- ------- --------- 08:52:31 577.70 1,000 --------- ------- --------- 08:52:35 577.70 1,449 --------- ------- --------- 08:52:52 577.80 5,593 --------- ------- --------- 08:53:24 577.60 5,100 --------- ------- --------- 08:53:39 577.60 5,689 --------- ------- ---------
08:54:08 577.60 4,232 --------- ------- --------- 08:54:10 577.60 1,578 --------- ------- --------- 08:54:17 577.60 1,000 --------- ------- --------- 08:54:17 577.60 340 --------- ------- --------- 08:54:43 577.70 2,000 --------- ------- --------- 08:54:48 577.60 1,000 --------- ------- --------- 08:54:48 577.60 904 --------- ------- --------- 08:54:56 577.60 1,568 --------- ------- --------- 08:55:10 577.60 555 --------- ------- --------- 08:55:10 577.60 130 --------- ------- --------- 08:55:15 577.50 1,381 --------- ------- --------- 08:55:19 577.60 240 --------- ------- --------- 08:55:19 577.60 1,337 --------- ------- --------- 08:55:19 577.60 1,000 --------- ------- --------- 08:55:25 577.50 1,436 --------- ------- --------- 08:56:16 577.70 2,000 --------- ------- --------- 08:56:16 577.70 1,000 --------- ------- --------- 08:56:16 577.70 1,293 --------- ------- --------- 08:56:21 577.60 1,000 --------- ------- --------- 08:56:21 577.60 267 --------- ------- --------- 08:56:57 577.60 454 --------- ------- --------- 08:56:57 577.60 668 --------- ------- --------- 08:57:07 577.60 1,554 --------- ------- --------- 08:57:13 577.60 144 --------- ------- --------- 08:57:26 577.70 2,000 --------- ------- --------- 08:57:26 577.70 701 --------- ------- --------- 08:57:26 577.70 1,000 --------- ------- --------- 08:57:31 577.70 2,000 --------- ------- --------- 08:57:36 577.70 2,000 --------- ------- --------- 08:57:36 577.70 555 --------- ------- --------- 08:57:36 577.60 1,534 --------- ------- --------- 08:57:36 577.60 713 --------- ------- --------- 08:58:00 577.70 121 --------- ------- --------- 08:58:05 577.70 690 --------- ------- --------- 08:58:10 577.70 205 --------- ------- --------- 08:58:10 577.70 1,000 --------- ------- --------- 08:58:10 577.70 1 --------- ------- --------- 08:58:15 577.70 66 --------- ------- --------- 08:58:20 577.70 554 --------- ------- --------- 08:58:38 577.70 5,810 --------- ------- --------- 08:58:47 577.40 5,810 --------- ------- --------- 08:58:57 577.40 1,000 --------- ------- --------- 08:59:13 577.30 515 --------- ------- --------- 08:59:14 577.30 4,985 --------- ------- --------- 08:59:40 577.30 555 --------- ------- --------- 08:59:40 577.30 1,000 --------- ------- --------- 08:59:44 577.30 4,144 --------- ------- --------- 09:00:04 577.30 2,000 --------- ------- --------- 09:00:04 577.30 1,000 --------- ------- --------- 09:00:09 577.30 2,361 --------- ------- --------- 09:00:09 577.30 298 --------- ------- --------- 09:00:09 577.30 362 --------- ------- --------- 09:00:09 577.30 876 --------- ------- --------- 09:00:37 576.90 2,000 --------- ------- --------- 09:00:42 577.00 2,000 --------- ------- --------- 09:00:49 576.90 1,000 --------- ------- --------- 09:01:03 576.90 3,695 --------- ------- --------- 09:01:03 576.90 2,115 --------- ------- --------- 09:01:03 576.90 1,231 --------- ------- --------- 09:01:41 577.00 1,162 --------- ------- --------- 09:01:41 577.00 1,000 --------- ------- --------- 09:01:46 577.00 6 --------- ------- --------- 09:01:46 577.00 362 --------- ------- --------- 09:01:51 577.00 258 --------- ------- --------- 09:01:54 577.00 1,548 --------- ------- --------- 09:02:09 577.00 555 --------- ------- --------- 09:02:13 577.10 5,285 --------- ------- --------- 09:02:47 577.00 130 --------- ------- --------- 09:03:01 577.00 4,946 --------- ------- --------- 09:03:01 577.00 791 --------- ------- --------- 09:03:01 577.00 1,600 --------- ------- --------- 09:03:01 577.00 74 --------- ------- --------- 09:03:12 577.00 717 --------- ------- --------- 09:03:14 577.00 5,093 --------- ------- --------- 09:03:50 577.00 1,328 --------- ------- --------- 09:03:50 577.00 1,268 --------- ------- --------- 09:03:55 577.00 2,334 --------- ------- --------- 09:03:55 577.00 523 --------- ------- --------- 09:04:22 577.10 804 --------- ------- --------- 09:04:22 577.10 245 --------- ------- --------- 09:04:37 577.20 435 --------- ------- --------- 09:04:37 577.20 500 --------- ------- --------- 09:04:37 577.20 29 --------- ------- --------- 09:04:37 577.20 2,718 --------- ------- --------- 09:05:02 577.20 5,567 --------- ------- --------- 09:05:18 577.10 5,238 --------- ------- --------- 09:05:40 577.10 1,200 --------- ------- --------- 09:05:40 577.10 453 --------- ------- --------- 09:06:02 577.10 2,194 --------- ------- --------- 09:06:07 577.10 1,262 --------- ------- --------- 09:06:07 577.10 968 --------- ------- --------- 09:06:12 577.20 237 --------- ------- --------- 09:06:16 577.10 5,810 --------- ------- --------- 09:06:20 577.20 1,279 --------- ------- --------- 09:06:48 577.00 972 --------- ------- --------- 09:06:48 577.00 6 --------- ------- --------- 09:06:48 577.00 744 --------- ------- --------- 09:06:48 577.00 1,461 --------- ------- --------- 09:06:48 577.00 1,219 --------- ------- --------- 09:06:48 577.00 130 --------- ------- --------- 09:06:48 577.00 1,000 --------- ------- --------- 09:06:48 577.00 1,153 --------- ------- --------- 09:07:13 576.90 5,480 --------- ------- --------- 09:07:40 576.90 5,441 --------- ------- --------- 09:08:05 576.80 5,810 --------- ------- --------- 09:08:41 577.00 2,922 --------- ------- --------- 09:08:41 577.00 2,888 --------- ------- --------- 09:09:22 576.90 10 --------- ------- --------- 09:09:34 576.90 4,391 --------- ------- --------- 09:09:34 576.90 2,000 --------- ------- --------- 09:09:34 576.90 130 --------- ------- --------- 09:09:34 576.90 1,000 --------- ------- --------- 09:09:34 576.90 1,005 --------- ------- --------- 09:09:37 576.90 41 --------- ------- --------- 09:09:38 576.90 1,634 --------- ------- --------- 09:09:38 576.90 2,757 --------- ------- --------- 09:10:32 577.30 1,000 --------- ------- --------- 09:10:32 577.30 260 --------- ------- --------- 09:10:37 577.30 362 --------- ------- --------- 09:10:37 577.30 1,000 --------- ------- --------- 09:10:42 577.30 1,000 --------- ------- --------- 09:10:42 577.30 4 --------- ------- --------- 09:10:47 577.30 1,000 --------- ------- --------- 09:10:47 577.30 1,627 --------- ------- --------- 09:10:48 577.20 2,635 --------- ------- --------- 09:11:14 577.00 1,161 --------- ------- --------- 09:11:14 577.00 258 --------- ------- --------- 09:11:14 577.00 1,000 --------- ------- --------- 09:11:14 577.00 2,000 --------- ------- --------- 09:11:18 577.10 1,308 --------- ------- --------- 09:11:44 577.00 5,810 --------- ------- --------- 09:11:44 577.00 1,200 --------- ------- --------- 09:11:44 577.00 1,078 --------- ------- --------- 09:12:34 577.10 555 --------- ------- --------- 09:12:34 577.10 1,000 --------- ------- --------- 09:12:48 577.20 2,166 --------- ------- --------- 09:12:58 577.20 2,000 --------- ------- --------- 09:12:58 577.20 3,307 --------- ------- --------- 09:12:58 577.20 424 --------- ------- --------- 09:13:24 577.20 349 --------- ------- --------- 09:13:24 577.20 605 --------- ------- --------- 09:13:24 577.20 803 --------- ------- --------- 09:13:24 577.20 555 --------- ------- --------- 09:13:24 577.20 1,000 --------- ------- --------- 09:13:27 577.10 2,415 --------- ------- --------- 09:13:56 577.30 1,769 --------- ------- --------- 09:13:56 577.30 862 --------- ------- --------- 09:13:56 577.30 233 --------- ------- --------- 09:13:56 577.30 952 --------- ------- --------- 09:13:56 577.30 1,711 --------- ------- --------- 09:14:02 577.30 44 --------- ------- --------- 09:14:02 577.30 544 --------- ------- --------- 09:14:02 577.30 217 --------- ------- --------- 09:14:02 577.30 558 --------- ------- --------- 09:14:32 577.10 1,000 --------- ------- --------- 09:14:32 577.10 1,328 --------- ------- --------- 09:14:32 577.10 2,416 --------- ------- --------- 09:15:00 577.10 5,810 --------- ------- --------- 09:15:41 577.20 277 --------- ------- --------- 09:15:46 577.20 1,076 --------- ------- --------- 09:15:46 577.20 89 --------- ------- --------- 09:15:46 577.20 1,341 --------- ------- --------- 09:15:46 577.20 130 --------- ------- --------- 09:15:52 577.20 1,341 --------- ------- --------- 09:15:52 577.20 1,000 --------- ------- --------- 09:16:15 577.40 1,000 --------- ------- --------- 09:16:15 577.40 130 --------- ------- --------- 09:16:15 577.40 305 --------- ------- --------- 09:16:27 577.50 151 --------- ------- --------- 09:16:58 577.60 370 --------- ------- --------- 09:16:58 577.60 1,000 --------- ------- --------- 09:17:03 577.60 935 --------- ------- --------- 09:17:03 577.60 1,000 --------- ------- --------- 09:17:18 577.80 195 --------- ------- --------- 09:17:18 577.80 995 --------- ------- --------- 09:17:18 577.80 825
--------- ------- --------- 09:18:05 577.90 5,810 --------- ------- --------- 09:18:05 577.90 5,810 --------- ------- --------- 09:18:05 577.90 1,200 --------- ------- --------- 09:18:05 577.90 1,067 --------- ------- --------- 09:18:10 577.90 908 --------- ------- --------- 09:18:19 578.00 1,607 --------- ------- --------- 09:18:58 578.10 1,200 --------- ------- --------- 09:18:58 578.10 4,610 --------- ------- --------- 09:19:15 578.20 5,810 --------- ------- --------- 09:20:11 578.00 4,725 --------- ------- --------- 09:20:49 578.00 2,000 --------- ------- --------- 09:20:54 578.00 1,000 --------- ------- --------- 09:20:54 578.00 712 --------- ------- --------- 09:21:04 578.00 5,810 --------- ------- --------- 09:21:04 578.00 883 --------- ------- --------- 09:21:05 578.00 2,019 --------- ------- --------- 09:22:13 578.00 803 --------- ------- --------- 09:22:13 578.00 3,421 --------- ------- --------- 09:22:20 578.00 1,519 --------- ------- --------- 09:22:49 577.90 5,715 --------- ------- --------- 09:23:25 577.90 2,000 --------- ------- --------- 09:23:25 577.90 3,332 --------- ------- --------- 09:24:03 577.90 5,382 --------- ------- --------- 09:24:22 577.60 1,329 --------- ------- --------- 09:24:22 577.60 277 --------- ------- --------- 09:24:22 577.60 1,927 --------- ------- --------- 09:24:22 577.60 2,277 --------- ------- --------- 09:25:03 577.30 2,000 --------- ------- --------- 09:25:03 577.30 1,843 --------- ------- --------- 09:25:08 577.50 1,766 --------- ------- --------- 09:25:18 577.50 1,301 --------- ------- --------- 09:25:41 577.70 2,000 --------- ------- --------- 09:25:41 577.70 1,000 --------- ------- --------- 09:25:46 577.70 559 --------- ------- --------- 09:25:51 577.70 2,000 --------- ------- --------- 09:25:51 577.70 27 --------- ------- --------- 09:26:29 577.70 1,777 --------- ------- --------- 09:26:52 577.80 3,116 --------- ------- --------- 09:26:59 577.80 5,713 --------- ------- --------- 09:26:59 577.80 1,022 --------- ------- --------- 09:26:59 577.80 1,000 --------- ------- --------- 09:27:44 577.90 1,000 --------- ------- --------- 09:27:49 577.80 162 --------- ------- --------- 09:27:49 577.80 2,687 --------- ------- --------- 09:29:00 578.00 130 --------- ------- --------- 09:29:00 578.00 1,157 --------- ------- --------- 09:29:00 578.00 1,000 --------- ------- --------- 09:29:00 578.00 130 --------- ------- --------- 09:29:28 578.00 1,678 --------- ------- --------- 09:30:06 578.00 1,000 --------- ------- --------- 09:30:06 578.00 2,000 --------- ------- --------- 09:30:06 578.00 1,665 --------- ------- --------- 09:30:18 578.00 1,200 --------- ------- --------- 09:30:18 578.00 111 --------- ------- --------- 09:30:30 577.80 2,884 --------- ------- --------- 09:30:36 578.10 1,360 --------- ------- --------- 09:30:49 578.10 431 --------- ------- --------- 09:30:49 578.10 447 --------- ------- --------- 09:30:49 578.10 557 --------- ------- --------- 09:30:58 578.00 2,828 --------- ------- --------- 09:31:01 578.00 850 --------- ------- --------- 09:31:17 578.10 330 --------- ------- --------- 09:31:22 578.10 1,315 --------- ------- --------- 09:31:58 578.30 1,671 --------- ------- --------- 09:31:58 578.30 3,595 --------- ------- --------- 09:32:05 578.20 1,000 --------- ------- --------- 09:32:26 578.20 2,271 --------- ------- --------- 09:32:46 578.30 252 --------- ------- --------- 09:32:51 578.30 1,078 --------- ------- --------- 09:32:56 578.30 66 --------- ------- --------- 09:32:56 578.30 1,244 --------- ------- --------- 09:32:56 578.30 1,000 --------- ------- --------- 09:33:01 578.30 150 --------- ------- --------- 09:33:01 578.30 1,848 --------- ------- --------- 09:33:14 578.20 2,712 --------- ------- --------- 09:33:33 578.40 5,810 --------- ------- --------- 09:33:44 578.30 56 --------- ------- --------- 09:33:44 578.30 242 --------- ------- --------- 09:33:44 578.30 5,109 --------- ------- --------- 09:33:44 578.30 273 --------- ------- --------- 09:34:03 578.40 1,000 --------- ------- --------- 09:34:08 578.40 1,078 --------- ------- --------- 09:34:08 578.40 1,000 --------- ------- --------- 09:34:13 578.40 2,000 --------- ------- --------- 09:34:13 578.40 1,774 --------- ------- --------- 09:34:33 578.40 2,000 --------- ------- --------- 09:34:33 578.40 916 --------- ------- --------- 09:34:35 578.30 1,983 --------- ------- --------- 09:34:56 578.00 906 --------- ------- --------- 09:34:57 578.00 1,314 --------- ------- --------- 09:35:29 578.20 1,214 --------- ------- --------- 09:35:29 578.30 291 --------- ------- --------- 09:35:29 578.30 1,000 --------- ------- --------- 09:35:29 578.30 1,200 --------- ------- --------- 09:35:42 578.20 2,000 --------- ------- --------- 09:35:42 578.30 1,000 --------- ------- --------- 09:35:42 578.30 130 --------- ------- --------- 09:35:42 578.30 1,681 --------- ------- --------- 09:35:42 578.30 700 --------- ------- --------- 09:35:42 578.30 397 --------- ------- --------- 09:36:16 578.30 5,810 --------- ------- --------- 09:37:20 578.50 2,699 --------- ------- --------- 09:37:20 578.50 2,500 --------- ------- --------- 09:37:20 578.50 466 --------- ------- --------- 09:37:20 578.50 943 --------- ------- --------- 09:37:35 578.40 963 --------- ------- --------- 09:37:40 578.40 4,847 --------- ------- --------- 09:38:29 578.50 1,078 --------- ------- --------- 09:38:37 578.40 2,666 --------- ------- --------- 09:39:17 578.70 844 --------- ------- --------- 09:39:26 578.70 3,831 --------- ------- --------- 09:39:56 578.70 380 --------- ------- --------- 09:39:56 578.70 2,000 --------- ------- --------- 09:39:56 578.70 1,000 --------- ------- --------- 09:39:56 578.70 290 --------- ------- --------- 09:40:00 578.80 2,159 --------- ------- --------- 09:40:25 578.70 512 --------- ------- --------- 09:40:25 578.70 5,298 --------- ------- --------- 09:40:46 578.90 1,174 --------- ------- --------- 09:41:09 578.70 1,775 --------- ------- --------- 09:41:15 578.70 2,589 --------- ------- --------- 09:41:15 578.70 251 --------- ------- --------- 09:41:15 578.70 130 --------- ------- --------- 09:41:15 578.70 1,000 --------- ------- --------- 09:41:45 578.60 5,289 --------- ------- --------- 09:42:25 578.60 366 --------- ------- --------- 09:42:33 578.70 2,000 --------- ------- --------- 09:42:38 578.70 2,000 --------- ------- --------- 09:43:11 578.80 1,000 --------- ------- --------- 09:43:11 578.80 1,101 --------- ------- --------- 09:43:11 578.80 1,166 --------- ------- --------- 09:43:11 578.80 130 --------- ------- --------- 09:43:15 578.70 3,035 --------- ------- --------- 09:43:34 578.70 1,336 --------- ------- --------- 09:43:53 578.60 4,616 --------- ------- --------- 09:44:37 578.50 1,739 --------- ------- --------- 09:44:52 578.70 2,000 --------- ------- --------- 09:44:57 578.80 1,000 --------- ------- --------- 09:44:57 578.80 1,166 --------- ------- --------- 09:44:58 578.70 2,131 --------- ------- --------- 09:44:58 578.70 2,000 --------- ------- --------- 09:44:58 578.70 1,400 --------- ------- --------- 09:44:58 578.70 1,892 --------- ------- --------- 09:45:53 578.80 572 --------- ------- --------- 09:45:53 578.80 3,623 --------- ------- --------- 09:46:27 579.00 3,146 --------- ------- --------- 09:46:27 579.00 2,664 --------- ------- --------- 09:46:30 579.00 1,209 --------- ------- --------- 09:46:54 579.10 944 --------- ------- --------- 09:47:04 579.10 3,547 --------- ------- --------- 09:47:40 579.20 2,000 --------- ------- --------- 09:47:40 579.20 1,000 --------- ------- --------- 09:47:40 579.20 1,166 --------- ------- --------- 09:48:05 579.30 1,341 --------- ------- --------- 09:48:05 579.30 1,000 --------- ------- --------- 09:48:07 579.30 1,000 --------- ------- --------- 09:48:13 579.30 2,306 --------- ------- --------- 09:48:37 579.40 1,166 --------- ------- --------- 09:48:37 579.40 1,409 --------- ------- --------- 09:48:49 579.40 1,273 --------- ------- --------- 09:48:49 579.40 1,118 --------- ------- --------- 09:48:49 579.40 2,678 --------- ------- --------- 09:49:18 579.40 5,810 --------- ------- --------- 09:49:25 579.40 750 --------- ------- --------- 09:49:25 579.40 426 --------- ------- --------- 09:51:05 579.30 3,175 --------- ------- --------- 09:51:05 579.30 1,166 --------- ------- --------- 09:51:10 579.30 1,263 --------- ------- --------- 09:51:40 579.30 3,139 --------- ------- --------- 09:51:40 579.30 1,166 --------- ------- --------- 09:52:01 579.30 1,599 --------- ------- --------- 09:52:04 579.20 1,143 --------- ------- --------- 09:52:04 579.20 4,311 --------- ------- --------- 09:52:51 579.40 750
--------- ------- --------- 09:52:51 579.40 1,166 --------- ------- --------- 09:52:51 579.40 1,000 --------- ------- --------- 09:52:56 579.40 553 --------- ------- --------- 09:52:56 579.40 750 --------- ------- --------- 09:52:56 579.40 1,166 --------- ------- --------- 09:52:56 579.40 709 --------- ------- --------- 09:53:30 579.20 1,000 --------- ------- --------- 09:53:30 579.20 1,305 --------- ------- --------- 09:54:09 579.30 1,974 --------- ------- --------- 09:54:14 579.30 2,345 --------- ------- --------- 09:54:14 579.30 4,271 --------- ------- --------- 09:54:44 579.40 526 --------- ------- --------- 09:54:44 579.40 1,275 --------- ------- --------- 09:54:44 579.40 1,000 --------- ------- --------- 09:54:44 579.40 3,291 --------- ------- --------- 09:55:20 579.30 5,442 --------- ------- --------- 09:56:02 579.30 3,000 --------- ------- --------- 09:56:02 579.30 1,000 --------- ------- --------- 09:56:02 579.30 2,667 --------- ------- --------- 09:56:36 579.20 5,765 --------- ------- --------- 09:57:27 579.10 4,773 --------- ------- --------- 09:58:15 579.10 108 --------- ------- --------- 09:58:33 579.20 2,000 --------- ------- --------- 09:58:38 579.20 2,000 --------- ------- --------- 09:58:38 579.20 3,153 --------- ------- --------- 09:58:43 579.20 2,000 --------- ------- --------- 09:58:43 579.20 853 --------- ------- --------- 09:58:43 579.20 1,732 --------- ------- --------- 09:59:16 579.30 1,865 --------- ------- --------- 09:59:16 579.30 839 --------- ------- --------- 09:59:21 579.30 3,000 --------- ------- --------- 09:59:21 579.30 194 --------- ------- --------- 09:59:21 579.30 496 --------- ------- --------- 09:59:48 579.00 5,074 --------- ------- --------- 10:00:34 579.00 1,000 --------- ------- --------- 10:00:34 579.00 2,000 --------- ------- --------- 10:00:34 579.00 1,170 --------- ------- --------- 10:00:34 579.00 279 --------- ------- --------- 10:00:37 579.00 144 --------- ------- --------- 10:00:38 579.00 1,056 --------- ------- --------- 10:00:40 579.00 1,306 --------- ------- --------- 10:01:09 579.00 5,299 --------- ------- --------- 10:02:40 579.10 2,000 --------- ------- --------- 10:02:40 579.10 1,000 --------- ------- --------- 10:02:40 579.10 1,293 --------- ------- --------- 10:02:40 579.10 370 --------- ------- --------- 10:02:40 579.10 554 --------- ------- --------- 10:02:40 579.10 593 --------- ------- --------- 10:02:42 579.10 5,107 --------- ------- --------- 10:02:59 579.00 5,810 --------- ------- --------- 10:03:45 579.00 554 --------- ------- --------- 10:03:45 579.00 1,232 --------- ------- --------- 10:03:54 579.00 3,963 --------- ------- --------- 10:04:46 579.30 2,520 --------- ------- --------- 10:04:51 579.30 494 --------- ------- --------- 10:05:07 579.30 392 --------- ------- --------- 10:06:41 579.60 1,200 --------- ------- --------- 10:06:41 579.60 1,000 --------- ------- --------- 10:06:41 579.60 2,527 --------- ------- --------- 10:07:42 579.80 3,300 --------- ------- --------- 10:07:42 579.80 2,510 --------- ------- --------- 10:08:12 579.90 310 --------- ------- --------- 10:08:12 579.90 1,475 --------- ------- --------- 10:08:17 579.90 2,000 --------- ------- --------- 10:08:57 579.90 910 --------- ------- --------- 10:08:57 579.90 1,000 --------- ------- --------- 10:08:57 579.90 306 --------- ------- --------- 10:08:57 579.90 2,254 --------- ------- --------- 10:08:57 579.90 137 --------- ------- --------- 10:08:57 579.90 137 --------- ------- --------- 10:08:57 579.90 1,066 --------- ------- --------- 10:09:02 579.90 573 --------- ------- --------- 10:09:02 579.90 1,509 --------- ------- --------- 10:09:22 579.90 209 --------- ------- --------- 10:09:32 579.90 2,000 --------- ------- --------- 10:09:39 579.90 554 --------- ------- --------- 10:09:44 579.80 5,810 --------- ------- --------- 10:09:44 579.90 1,252 --------- ------- --------- 10:09:44 579.90 2,000 --------- ------- --------- 10:09:44 579.90 1,000 --------- ------- --------- 10:09:44 579.90 1,200 --------- ------- --------- 10:09:45 579.90 1,268 --------- ------- --------- 10:09:45 579.90 250 --------- ------- --------- 10:09:53 579.70 1,331 --------- ------- --------- 10:10:47 579.80 1,341 --------- ------- --------- 10:10:47 579.80 750 --------- ------- --------- 10:11:07 579.70 4,235 --------- ------- --------- 10:11:12 579.70 5,810 --------- ------- --------- 10:12:18 579.70 2,000 --------- ------- --------- 10:12:18 579.70 1,000 --------- ------- --------- 10:12:27 579.70 2,713 --------- ------- --------- 10:12:56 579.70 3,817 --------- ------- --------- 10:12:56 579.70 1,993 --------- ------- --------- 10:13:38 579.90 1,000 --------- ------- --------- 10:13:41 579.80 2,178 --------- ------- --------- 10:13:43 579.90 750 --------- ------- --------- 10:13:52 579.90 2,859 --------- ------- --------- 10:14:04 579.90 600 --------- ------- --------- 10:14:04 579.90 1,000 --------- ------- --------- 10:14:04 579.90 888 --------- ------- --------- 10:14:04 579.90 114 --------- ------- --------- 10:14:09 579.90 554 --------- ------- --------- 10:14:09 579.90 1,000 --------- ------- --------- 10:14:09 579.90 36 --------- ------- --------- 10:14:09 579.90 497 --------- ------- --------- 10:15:21 580.30 1,000 --------- ------- --------- 10:15:21 580.30 1,305 --------- ------- --------- 10:15:21 580.30 959 --------- ------- --------- 10:15:21 580.30 1,200 --------- ------- --------- 10:15:21 580.30 687 --------- ------- --------- 10:16:32 580.00 3,798 --------- ------- --------- 10:17:35 580.30 1,000 --------- ------- --------- 10:17:35 580.30 1,070 --------- ------- --------- 10:17:35 580.30 1,317 --------- ------- --------- 10:17:36 580.20 1,333 --------- ------- --------- 10:17:43 580.20 1,176 --------- ------- --------- 10:18:59 580.20 2,000 --------- ------- --------- 10:19:00 580.20 2,691 --------- ------- --------- 10:19:32 580.20 5,810 --------- ------- --------- 10:20:31 580.80 130 --------- ------- --------- 10:20:31 580.80 1,000 --------- ------- --------- 10:20:39 580.80 1,000 --------- ------- --------- 10:20:39 580.80 750 --------- ------- --------- 10:20:43 580.70 200 --------- ------- --------- 10:20:43 580.70 2,689 --------- ------- --------- 10:20:43 580.70 917 --------- ------- --------- 10:21:17 580.70 4,993 --------- ------- --------- 10:21:41 580.70 4,895 --------- ------- --------- 10:21:41 580.70 856 --------- ------- --------- 10:22:04 580.70 130 --------- ------- --------- 10:22:04 580.70 554 --------- ------- --------- 10:22:08 580.70 5,067 --------- ------- --------- 10:22:40 580.70 2,000 --------- ------- --------- 10:22:41 580.70 1,280 --------- ------- --------- 10:23:34 580.50 2,304 --------- ------- --------- 10:23:34 580.50 2,484 --------- ------- --------- 10:24:05 580.60 1,184 --------- ------- --------- 10:24:06 580.60 1,000 --------- ------- --------- 10:24:10 580.50 3,574 --------- ------- --------- 10:24:35 580.70 269 --------- ------- --------- 10:24:35 580.70 928 --------- ------- --------- 10:24:35 580.70 750 --------- ------- --------- 10:24:35 580.70 3,863 --------- ------- --------- 10:25:21 580.70 663 --------- ------- --------- 10:25:32 580.80 385 --------- ------- --------- 10:25:32 580.80 300 --------- ------- --------- 10:25:32 580.80 1,000 --------- ------- --------- 10:25:36 580.80 1,078 --------- ------- --------- 10:25:37 580.80 2,458 --------- ------- --------- 10:25:37 580.80 604 --------- ------- --------- 10:25:53 580.80 628 --------- ------- --------- 10:25:53 580.80 443 --------- ------- --------- 10:25:53 580.80 554 --------- ------- --------- 10:25:53 580.80 1,000 --------- ------- --------- 10:25:58 580.80 2,570 --------- ------- --------- 10:25:58 580.80 554 --------- ------- --------- 10:25:58 580.80 236 --------- ------- --------- 10:26:55 580.60 4,870 --------- ------- --------- 10:27:28 580.90 781 --------- ------- --------- 10:27:40 581.00 2,000 --------- ------- --------- 10:27:40 581.00 1,000 --------- ------- --------- 10:27:45 581.00 554 --------- ------- --------- 10:27:45 580.90 5,810 --------- ------- --------- 10:28:00 581.00 88 --------- ------- --------- 10:28:05 581.00 2,187 --------- ------- --------- 10:28:21 581.00 4,943 --------- ------- --------- 10:29:20 581.00 723 --------- ------- --------- 10:29:21 581.10 734 --------- ------- --------- 10:29:34 581.10 1,256 --------- ------- --------- 10:29:41 581.10 3,726 --------- ------- --------- 10:29:41 581.10 5,810 --------- ------- --------- 10:30:22 581.00 5,810 --------- ------- --------- 10:31:04 581.00 2,680 --------- ------- --------- 10:31:04 581.00 1,241 --------- ------- ---------
10:31:05 581.00 1,453 --------- ------- --------- 10:31:49 581.00 5,810 --------- ------- --------- 10:32:39 580.50 2,000 --------- ------- --------- 10:32:39 580.50 1,000 --------- ------- --------- 10:32:39 580.50 2,106 --------- ------- --------- 10:32:39 580.50 565 --------- ------- --------- 10:34:06 580.10 1,000 --------- ------- --------- 10:34:06 580.10 330 --------- ------- --------- 10:34:06 580.10 1,707 --------- ------- --------- 10:34:06 580.10 1,200 --------- ------- --------- 10:34:06 580.10 550 --------- ------- --------- 10:34:11 580.10 1,277 --------- ------- --------- 10:35:08 579.90 839 --------- ------- --------- 10:35:17 579.90 3,770 --------- ------- --------- 10:35:31 579.90 2,000 --------- ------- --------- 10:35:31 579.90 1,000 --------- ------- --------- 10:35:32 579.80 2,720 --------- ------- --------- 10:37:40 580.40 2,000 --------- ------- --------- 10:37:40 580.40 1,000 --------- ------- --------- 10:37:45 580.40 1,002 --------- ------- --------- 10:37:50 580.40 1,056 --------- ------- --------- 10:37:50 580.40 2,795 --------- ------- --------- 10:37:50 580.40 1,000 --------- ------- --------- 10:37:50 580.30 4,068 --------- ------- --------- 10:37:50 580.30 47 --------- ------- --------- 10:37:50 580.30 1,000 --------- ------- --------- 10:37:50 580.30 2,931 --------- ------- --------- 10:37:51 580.30 627 --------- ------- --------- 10:38:15 580.30 552 --------- ------- --------- 10:38:15 580.30 1,000 --------- ------- --------- 10:38:15 580.30 1,663 --------- ------- --------- 10:38:15 580.30 130 --------- ------- --------- 10:38:24 580.30 1,000 --------- ------- --------- 10:38:24 580.30 750 --------- ------- --------- 10:38:29 580.20 1,834 --------- ------- --------- 10:39:09 580.20 2,000 --------- ------- --------- 10:39:09 580.20 1,000 --------- ------- --------- 10:39:09 580.20 1,200 --------- ------- --------- 10:39:09 580.20 1,317 --------- ------- --------- 10:39:31 580.00 5,070 --------- ------- --------- 10:40:11 580.00 5,810 --------- ------- --------- 10:41:00 580.00 2,000 --------- ------- --------- 10:41:00 580.00 1,000 --------- ------- --------- 10:41:00 580.00 1,329 --------- ------- --------- 10:41:00 580.00 320 --------- ------- --------- 10:41:05 580.00 1,329 --------- ------- --------- 10:41:56 579.80 2,000 --------- ------- --------- 10:43:02 580.00 5,810 --------- ------- --------- 10:43:02 580.00 5,810 --------- ------- --------- 10:43:13 580.00 2,000 --------- ------- --------- 10:43:13 580.00 1,000 --------- ------- --------- 10:43:18 580.00 1,518 --------- ------- --------- 10:44:23 580.10 4,775 --------- ------- --------- 10:44:23 580.10 551 --------- ------- --------- 10:44:26 580.10 1,951 --------- ------- --------- 10:44:26 580.10 2,436 --------- ------- --------- 10:44:31 580.10 1,623 --------- ------- --------- 10:46:39 580.20 3,801 --------- ------- --------- 10:46:39 580.20 1,470 --------- ------- --------- 10:46:40 580.20 1,171 --------- ------- --------- 10:50:42 579.70 5,214 --------- ------- --------- 10:51:44 579.80 4,884 --------- ------- --------- 10:55:15 580.00 1,000 --------- ------- --------- 10:55:15 580.00 3,800 --------- ------- --------- 10:55:15 580.00 838 --------- ------- --------- 10:55:15 580.00 172 --------- ------- --------- 10:55:20 580.00 1,000 --------- ------- --------- 10:55:25 580.00 1,000 --------- ------- --------- 10:55:25 580.00 192 --------- ------- --------- 10:56:17 579.90 1,733 --------- ------- --------- 10:56:17 579.90 1,650 --------- ------- --------- 10:56:43 579.70 1,173 --------- ------- --------- 11:00:04 579.30 3,839 --------- ------- --------- 11:00:04 579.30 1,670 --------- ------- --------- 11:02:35 579.20 4,757 --------- ------- --------- 11:03:20 579.30 3,983 --------- ------- --------- 11:04:01 579.30 1,490 --------- ------- --------- 11:05:44 579.10 235 --------- ------- --------- 11:05:50 579.10 124 --------- ------- --------- 11:05:50 579.10 4,629 --------- ------- --------- 11:07:46 579.00 551 --------- ------- --------- 11:09:17 579.10 2,000 --------- ------- --------- 11:09:17 579.10 1,000 --------- ------- --------- 11:09:22 579.10 129 --------- ------- --------- 11:09:32 579.10 511 --------- ------- --------- 11:09:37 579.10 213 --------- ------- --------- 11:09:43 579.10 1,910 --------- ------- --------- 11:09:54 579.00 1,687 --------- ------- --------- 11:09:54 579.00 1,000 --------- ------- --------- 11:09:54 579.00 2,473 --------- ------- --------- 11:12:11 579.60 2,000 --------- ------- --------- 11:12:37 579.50 5,507 --------- ------- --------- 11:12:38 579.50 5,810 --------- ------- --------- 11:12:43 579.50 4,316 --------- ------- --------- 11:12:48 579.50 5,850 --------- ------- --------- 11:13:03 579.50 250 --------- ------- --------- 11:13:03 579.50 551 --------- ------- --------- 11:13:03 579.50 4,866 --------- ------- --------- 11:13:45 579.50 2,506 --------- ------- --------- 11:13:45 579.50 84 --------- ------- --------- 11:13:50 579.50 98 --------- ------- --------- 11:14:10 579.50 551 --------- ------- --------- 11:14:35 579.70 254 --------- ------- --------- 11:15:14 579.70 1,000 --------- ------- --------- 11:15:14 579.70 880 --------- ------- --------- 11:15:40 579.80 1,900 --------- ------- --------- 11:15:40 579.80 1,293 --------- ------- --------- 11:15:40 579.80 739 --------- ------- --------- 11:15:40 579.80 406 --------- ------- --------- 11:15:40 579.80 2,000 --------- ------- --------- 11:15:40 579.80 1,882 --------- ------- --------- 11:15:45 579.80 2,000 --------- ------- --------- 11:15:45 579.80 553 --------- ------- --------- 11:17:24 579.80 5,065 --------- ------- --------- 11:19:23 579.90 5,350 --------- ------- --------- 11:19:25 579.90 1,578 --------- ------- --------- 11:24:14 579.80 1,085 --------- ------- --------- 11:24:18 579.80 3,205 --------- ------- --------- 11:24:18 579.80 913 --------- ------- --------- 11:26:37 579.80 4,516 --------- ------- --------- 11:27:20 580.00 2,052 --------- ------- --------- 11:27:41 580.10 63 --------- ------- --------- 11:27:41 580.10 601 --------- ------- --------- 11:27:46 580.10 45 --------- ------- --------- 11:28:05 580.10 746 --------- ------- --------- 11:28:30 580.10 3,685 --------- ------- --------- 11:29:35 580.30 98 --------- ------- --------- 11:29:40 580.30 1,219 --------- ------- --------- 11:29:40 580.30 518 --------- ------- --------- 11:29:45 580.30 1,219 --------- ------- --------- 11:31:16 580.30 756 --------- ------- --------- 11:32:10 580.40 69 --------- ------- --------- 11:32:10 580.40 4,742 --------- ------- --------- 11:33:27 580.40 4,420 --------- ------- --------- 11:33:30 580.50 1,593 --------- ------- --------- 11:34:37 580.50 811 --------- ------- --------- 11:34:37 580.50 1,989 --------- ------- --------- 11:34:37 580.50 1,393 --------- ------- --------- 11:34:40 580.60 515 --------- ------- --------- 11:35:12 580.40 1,457 --------- ------- --------- 11:35:12 580.40 987 --------- ------- --------- 11:35:56 580.60 5,317 --------- ------- --------- 11:36:43 580.60 5,660 --------- ------- --------- 11:38:25 580.80 1,500 --------- ------- --------- 11:38:36 580.80 3,593 --------- ------- --------- 11:38:36 580.80 1,238 --------- ------- --------- 11:38:48 580.70 329 --------- ------- --------- 11:38:48 580.70 4,109 --------- ------- --------- 11:38:50 580.70 1,648 --------- ------- --------- 11:39:19 581.00 408 --------- ------- --------- 11:39:19 581.00 46 --------- ------- --------- 11:39:19 581.00 324 --------- ------- --------- 11:39:19 581.00 28 --------- ------- --------- 11:39:24 581.00 1,000 --------- ------- --------- 11:39:24 581.00 1,280 --------- ------- --------- 11:39:24 581.00 1,773 --------- ------- --------- 11:39:56 581.10 1,000 --------- ------- --------- 11:39:56 581.10 2,000 --------- ------- --------- 11:39:56 581.10 700 --------- ------- --------- 11:40:06 581.10 1,000 --------- ------- --------- 11:40:06 581.10 800 --------- ------- --------- 11:40:29 580.90 5,518 --------- ------- --------- 11:41:10 581.00 5,810 --------- ------- --------- 11:41:26 581.20 105 --------- ------- --------- 11:41:26 581.20 1,298 --------- ------- --------- 11:42:03 581.20 466 --------- ------- --------- 11:42:03 581.20 1,307 --------- ------- --------- 11:42:03 581.20 986 --------- ------- --------- 11:42:08 581.20 500 --------- ------- --------- 11:42:14 581.20 552 --------- ------- --------- 11:42:20 581.20 1,949 --------- ------- --------- 11:43:45 581.30 326 --------- ------- --------- 11:43:45 581.30 1,232 --------- ------- --------- 11:43:45 581.30 2,165 --------- ------- --------- 11:43:45 581.30 1,479
--------- ------- --------- 11:45:12 581.10 5,030 --------- ------- --------- 11:45:12 581.10 1,380 --------- ------- --------- 11:46:23 581.00 3,881 --------- ------- --------- 11:47:04 581.10 361 --------- ------- --------- 11:47:21 581.10 2,000 --------- ------- --------- 11:47:44 581.00 3,563 --------- ------- --------- 11:47:44 581.00 222 --------- ------- --------- 11:48:20 581.10 1,244 --------- ------- --------- 11:48:20 581.10 273 --------- ------- --------- 11:50:21 581.10 3,604 --------- ------- --------- 11:50:21 581.10 130 --------- ------- --------- 11:50:21 581.10 1,988 --------- ------- --------- 11:51:16 580.90 3,770 --------- ------- --------- 11:51:24 581.00 387 --------- ------- --------- 11:51:24 581.00 477 --------- ------- --------- 11:51:24 581.00 1,563 --------- ------- --------- 11:51:30 581.10 900 --------- ------- --------- 11:51:30 581.10 1,567 --------- ------- --------- 11:51:30 581.10 110 --------- ------- --------- 11:51:30 581.10 1,219 --------- ------- --------- 11:51:30 581.10 929 --------- ------- --------- 11:51:30 581.10 458 --------- ------- --------- 11:52:54 580.80 3,473 --------- ------- --------- 11:52:54 580.80 1,000 --------- ------- --------- 11:54:29 580.80 884 --------- ------- --------- 11:54:29 580.80 551 --------- ------- --------- 11:54:31 580.70 434 --------- ------- --------- 11:54:31 580.70 3,604 --------- ------- --------- 11:54:34 580.70 552 --------- ------- --------- 11:54:34 580.70 1,000 --------- ------- --------- 11:54:34 580.70 91 --------- ------- --------- 11:56:25 580.10 4,963 --------- ------- --------- 11:56:26 580.10 4,009 --------- ------- --------- 11:57:00 580.00 200 --------- ------- --------- 11:57:01 580.00 1,585 --------- ------- --------- 11:57:27 580.00 24 --------- ------- --------- 11:58:33 580.20 1,744 --------- ------- --------- 11:58:39 580.10 1,000 --------- ------- --------- 11:58:39 580.20 1,000 --------- ------- --------- 11:58:39 580.20 2,000 --------- ------- --------- 11:58:39 580.20 692 --------- ------- --------- 11:59:08 580.00 1,000 --------- ------- --------- 11:59:10 580.00 4,232 --------- ------- --------- 12:03:01 579.90 1,000 --------- ------- --------- 12:03:09 579.80 1,486 --------- ------- --------- 12:03:19 579.80 2,267 --------- ------- --------- 12:04:03 579.50 1,000 --------- ------- --------- 12:04:03 579.50 1,078 --------- ------- --------- 12:04:04 579.50 2,858 --------- ------- --------- 12:04:06 579.50 1,000 --------- ------- --------- 12:04:06 579.50 246 --------- ------- --------- 12:04:06 579.50 263 --------- ------- --------- 12:04:06 579.50 822 --------- ------- --------- 12:05:25 579.70 1,000 --------- ------- --------- 12:05:25 579.70 1,900 --------- ------- --------- 12:05:25 579.70 408 --------- ------- --------- 12:05:30 579.50 1,318 --------- ------- --------- 12:05:30 579.50 24 --------- ------- --------- 12:07:50 579.50 168 --------- ------- --------- 12:08:58 579.80 2,000 --------- ------- --------- 12:08:58 579.80 1,000 --------- ------- --------- 12:09:03 579.80 2,000 --------- ------- --------- 12:09:03 579.80 441 --------- ------- --------- 12:09:54 579.60 3,902 --------- ------- --------- 12:09:56 579.60 1,701 --------- ------- --------- 12:10:45 579.20 625 --------- ------- --------- 12:10:45 579.20 1,000 --------- ------- --------- 12:10:45 579.20 3,131 --------- ------- --------- 12:10:45 579.20 216 --------- ------- --------- 12:11:27 579.30 4,988 --------- ------- --------- 12:12:05 579.30 4,900 --------- ------- --------- 12:13:31 579.50 1,042 --------- ------- --------- 12:13:31 579.50 1,000 --------- ------- --------- 12:14:03 579.60 383 --------- ------- --------- 12:14:03 579.60 3,981 --------- ------- --------- 12:14:50 579.40 4,653 --------- ------- --------- 12:14:50 579.40 22 --------- ------- --------- 12:14:58 579.50 1,279 --------- ------- --------- 12:15:03 579.40 1,000 --------- ------- --------- 12:15:03 579.40 165 --------- ------- --------- 12:15:24 579.10 300 --------- ------- --------- 12:15:24 579.10 600 --------- ------- --------- 12:15:24 579.10 600 --------- ------- --------- 12:15:25 579.10 1,911 --------- ------- --------- 12:15:26 579.10 430 --------- ------- --------- 12:15:28 579.10 800 --------- ------- --------- 12:17:12 579.30 1,182 --------- ------- --------- 12:17:12 579.30 500 --------- ------- --------- 12:17:12 579.30 500 --------- ------- --------- 12:17:12 579.30 700 --------- ------- --------- 12:17:12 579.30 1,000 --------- ------- --------- 12:17:12 579.30 500 --------- ------- --------- 12:17:12 579.30 1,757 --------- ------- --------- 12:18:15 579.10 700 --------- ------- --------- 12:18:50 579.10 4,649 --------- ------- --------- 12:18:53 579.00 1,183 --------- ------- --------- 12:18:53 579.00 3 --------- ------- --------- 12:21:10 579.40 4,734 --------- ------- --------- 12:21:38 579.30 341 --------- ------- --------- 12:23:02 579.30 164 --------- ------- --------- 12:23:05 579.30 800 --------- ------- --------- 12:24:17 579.50 2,000 --------- ------- --------- 12:24:17 579.50 1,000 --------- ------- --------- 12:24:22 579.60 39 --------- ------- --------- 12:24:22 579.60 1,000 --------- ------- --------- 12:24:27 579.60 1,000 --------- ------- --------- 12:24:32 579.60 2,707 --------- ------- --------- 12:24:32 579.60 1,000 --------- ------- --------- 12:24:37 579.60 6,430 --------- ------- --------- 12:24:42 579.50 1,314 --------- ------- --------- 12:25:03 579.40 1,000 --------- ------- --------- 12:25:03 579.40 4,656 --------- ------- --------- 12:25:36 579.10 5,029 --------- ------- --------- 12:27:43 579.30 1,900 --------- ------- --------- 12:27:43 579.30 2,514 --------- ------- --------- 12:27:43 579.30 1,305 --------- ------- --------- 12:29:17 579.00 2,002 --------- ------- --------- 12:29:17 579.00 1,906 --------- ------- --------- 12:29:20 578.90 488 --------- ------- --------- 12:29:24 578.90 1,600 --------- ------- --------- 12:29:45 578.80 5,046 --------- ------- --------- 12:29:52 578.80 1,000 --------- ------- --------- 12:32:29 578.60 4,142 --------- ------- --------- 12:32:29 578.60 2,000 --------- ------- --------- 12:32:29 578.60 176 --------- ------- --------- 12:32:36 578.40 4,790 --------- ------- --------- 12:33:24 578.40 1,000 --------- ------- --------- 12:37:10 578.80 3,954 --------- ------- --------- 12:37:10 578.80 1,000 --------- ------- --------- 12:37:10 578.80 806 --------- ------- --------- 12:42:57 578.90 4,257 --------- ------- --------- 12:42:57 578.90 1,201 --------- ------- --------- 12:43:46 578.70 4,893 --------- ------- --------- 12:43:46 578.70 1,552 --------- ------- --------- 12:46:08 578.80 1,723 --------- ------- --------- 12:47:11 579.00 1,000 --------- ------- --------- 12:47:17 578.90 3,743 --------- ------- --------- 12:47:17 578.80 2,501 --------- ------- --------- 12:47:17 578.80 312 --------- ------- --------- 12:49:54 578.90 942 --------- ------- --------- 12:49:54 578.90 1,000 --------- ------- --------- 12:49:54 578.90 1,305 --------- ------- --------- 12:49:54 578.90 1,563 --------- ------- --------- 12:50:32 579.10 1,000 --------- ------- --------- 12:50:32 579.10 1,990 --------- ------- --------- 12:52:12 579.40 15 --------- ------- --------- 12:52:17 579.40 1,256 --------- ------- --------- 12:52:17 579.40 1,000 --------- ------- --------- 12:52:22 579.40 1,817 --------- ------- --------- 12:52:27 579.40 1,000 --------- ------- --------- 12:52:27 579.40 1,256 --------- ------- --------- 12:52:38 579.40 5,810 --------- ------- --------- 12:52:38 579.40 5,810 --------- ------- --------- 12:52:38 579.40 2,000 --------- ------- --------- 12:52:38 579.40 143 --------- ------- --------- 12:53:02 579.30 1,329 --------- ------- --------- 12:53:02 579.40 1,000 --------- ------- --------- 12:53:02 579.40 1,586 --------- ------- --------- 12:53:02 579.40 1,329 --------- ------- --------- 12:53:02 579.40 1,447 --------- ------- --------- 12:55:05 579.80 856 --------- ------- --------- 12:55:08 579.80 4,118 --------- ------- --------- 12:58:08 579.50 4,555 --------- ------- --------- 12:59:04 579.50 1,381 --------- ------- --------- 12:59:04 579.50 1,664 --------- ------- --------- 13:01:52 579.60 1,244 --------- ------- --------- 13:01:52 579.60 1,078 --------- ------- --------- 13:01:52 579.60 950 --------- ------- --------- 13:01:52 579.60 655 --------- ------- --------- 13:03:20 579.70 1,000 --------- ------- --------- 13:03:20 579.70 1,231 --------- ------- --------- 13:03:25 579.70 1,256 --------- ------- --------- 13:03:25 579.70 1,000 --------- ------- --------- 13:03:30 579.70 2,957 --------- ------- ---------
13:05:38 579.60 3,736 --------- ------- --------- 13:05:38 579.60 553 --------- ------- --------- 13:05:38 579.60 553 --------- ------- --------- 13:05:38 579.60 338 --------- ------- --------- 13:08:45 579.50 4,147 --------- ------- --------- 13:08:45 579.40 1,400 --------- ------- --------- 13:12:14 580.00 1,244 --------- ------- --------- 13:12:54 580.00 1,000 --------- ------- --------- 13:12:59 580.00 1,317 --------- ------- --------- 13:13:09 580.10 1,000 --------- ------- --------- 13:13:14 580.10 2,000 --------- ------- --------- 13:13:30 580.10 1,187 --------- ------- --------- 13:13:30 580.00 2,748 --------- ------- --------- 13:13:52 579.90 5,707 --------- ------- --------- 13:13:54 579.90 180 --------- ------- --------- 13:13:54 579.90 1,229 --------- ------- --------- 13:14:54 579.70 4,807 --------- ------- --------- 13:14:54 579.70 1,236 --------- ------- --------- 13:15:16 579.70 3,425 --------- ------- --------- 13:15:17 579.70 1,979 --------- ------- --------- 13:16:04 579.70 1,657 --------- ------- --------- 13:16:04 579.70 284 --------- ------- --------- 13:16:04 579.70 316 --------- ------- --------- 13:16:04 579.70 2,355 --------- ------- --------- 13:17:32 579.90 5,056 --------- ------- --------- 13:18:36 579.90 5,445 --------- ------- --------- 13:18:50 579.90 5,810 --------- ------- --------- 13:20:17 579.90 5,656 --------- ------- --------- 13:20:19 579.90 1,293 --------- ------- --------- 13:25:34 579.90 4,562 --------- ------- --------- 13:25:34 579.90 1,246 --------- ------- --------- 13:26:14 579.60 2,000 --------- ------- --------- 13:26:14 579.60 500 --------- ------- --------- 13:26:14 579.60 800 --------- ------- --------- 13:26:14 579.60 700 --------- ------- --------- 13:26:14 579.60 800 --------- ------- --------- 13:26:14 579.60 1,000 --------- ------- --------- 13:26:14 579.60 203 --------- ------- --------- 13:26:19 579.60 2,000 --------- ------- --------- 13:26:19 579.60 800 --------- ------- --------- 13:26:19 579.60 600 --------- ------- --------- 13:26:19 579.60 1,000 --------- ------- --------- 13:26:19 579.60 800 --------- ------- --------- 13:26:19 579.60 431 --------- ------- --------- 13:27:40 579.80 3,805 --------- ------- --------- 13:27:40 579.80 1,498 --------- ------- --------- 13:33:41 579.90 5,810 --------- ------- --------- 13:33:41 579.90 1,355 --------- ------- --------- 13:34:13 579.70 2,961 --------- ------- --------- 13:34:40 579.80 571 --------- ------- --------- 13:34:40 579.80 750 --------- ------- --------- 13:34:45 579.80 1,370 --------- ------- --------- 13:35:41 579.60 2,000 --------- ------- --------- 13:35:41 579.60 1,000 --------- ------- --------- 13:35:41 579.60 1,156 --------- ------- --------- 13:35:41 579.60 516 --------- ------- --------- 13:36:20 579.50 2,000 --------- ------- --------- 13:36:20 579.50 1 --------- ------- --------- 13:37:19 579.50 4,542 --------- ------- --------- 13:38:07 579.80 2,000 --------- ------- --------- 13:38:07 579.80 2,698 --------- ------- --------- 13:38:35 579.70 2,000 --------- ------- --------- 13:38:35 579.70 1,328 --------- ------- --------- 13:38:41 579.70 2,000 --------- ------- --------- 13:38:41 579.70 1,000 --------- ------- --------- 13:39:06 579.70 319 --------- ------- --------- 13:39:26 579.70 4,913 --------- ------- --------- 13:43:09 579.70 2,516 --------- ------- --------- 13:43:09 579.70 2,528 --------- ------- --------- 13:43:10 579.70 1,500 --------- ------- --------- 13:43:10 579.70 498 --------- ------- --------- 13:47:00 579.70 1,256 --------- ------- --------- 13:47:00 579.70 150 --------- ------- --------- 13:47:00 579.70 2,597 --------- ------- --------- 13:47:00 579.70 10 --------- ------- --------- 13:47:19 579.60 1,340 --------- ------- --------- 13:47:41 579.50 4,031 --------- ------- --------- 13:47:41 579.50 1,696 --------- ------- --------- 13:49:28 579.50 5,810 --------- ------- --------- 13:49:36 579.50 4,665 --------- ------- --------- 13:50:05 579.50 1,578 --------- ------- --------- 13:50:05 579.50 1,475 --------- ------- --------- 13:50:05 579.50 1,341 --------- ------- --------- 13:50:05 579.50 1,388 --------- ------- --------- 13:50:05 579.50 757 --------- ------- --------- 13:50:05 579.40 713 --------- ------- --------- 13:50:27 579.50 1,683 --------- ------- --------- 13:52:32 579.80 1,000 --------- ------- --------- 13:52:32 579.80 1,219 --------- ------- --------- 13:52:44 579.80 1,000 --------- ------- --------- 13:52:48 579.70 1,588 --------- ------- --------- 13:53:49 579.90 1,000 --------- ------- --------- 13:53:49 579.90 1,549 --------- ------- --------- 13:53:49 579.90 1,219 --------- ------- --------- 13:53:49 579.90 912 --------- ------- --------- 13:53:49 579.90 1,317 --------- ------- --------- 13:53:49 579.90 279 --------- ------- --------- 13:53:49 579.90 1,474 --------- ------- --------- 13:53:49 579.90 1,000 --------- ------- --------- 13:54:09 579.80 678 --------- ------- --------- 13:54:09 579.80 2,094 --------- ------- --------- 13:54:39 579.80 3,755 --------- ------- --------- 13:54:39 579.80 1,245 --------- ------- --------- 13:54:44 579.90 1,712 --------- ------- --------- 13:55:54 579.60 5,094 --------- ------- --------- 13:55:55 579.60 1,305 --------- ------- --------- 13:55:55 579.60 242 --------- ------- --------- 13:57:35 579.70 4,055 --------- ------- --------- 14:00:05 579.70 500 --------- ------- --------- 14:00:05 579.70 600 --------- ------- --------- 14:00:07 579.70 4,327 --------- ------- --------- 14:00:08 579.70 583 --------- ------- --------- 14:04:52 579.40 512 --------- ------- --------- 14:04:52 579.40 4,302 --------- ------- --------- 14:04:53 579.40 1,000 --------- ------- --------- 14:04:53 579.40 163 --------- ------- --------- 14:04:58 579.40 1,240 --------- ------- --------- 14:05:32 579.40 4,152 --------- ------- --------- 14:05:32 579.40 1,475 --------- ------- --------- 14:06:48 579.20 1,000 --------- ------- --------- 14:06:48 579.20 2,000 --------- ------- --------- 14:06:48 579.20 1,692 --------- ------- --------- 14:08:54 578.90 800 --------- ------- --------- 14:08:54 578.90 5,010 --------- ------- --------- 14:08:54 578.90 553 --------- ------- --------- 14:09:03 578.90 2,340 --------- ------- --------- 14:09:04 578.90 4,550 --------- ------- --------- 14:09:04 578.90 1,260 --------- ------- --------- 14:09:05 578.90 3,667 --------- ------- --------- 14:09:34 578.80 624 --------- ------- --------- 14:09:34 578.80 3,999 --------- ------- --------- 14:09:34 578.70 1,194 --------- ------- --------- 14:15:31 578.70 4,449 --------- ------- --------- 14:15:32 578.70 1,271 --------- ------- --------- 14:17:07 578.80 4,256 --------- ------- --------- 14:18:28 579.20 782 --------- ------- --------- 14:18:33 579.20 963 --------- ------- --------- 14:18:44 579.20 1,000 --------- ------- --------- 14:18:44 579.20 750 --------- ------- --------- 14:18:49 579.20 750 --------- ------- --------- 14:18:54 579.20 1,000 --------- ------- --------- 14:18:54 579.20 633 --------- ------- --------- 14:20:40 578.90 2,000 --------- ------- --------- 14:20:40 578.90 1,149 --------- ------- --------- 14:20:40 578.90 1,000 --------- ------- --------- 14:20:40 578.90 130 --------- ------- --------- 14:20:40 578.90 130 --------- ------- --------- 14:20:40 578.90 22 --------- ------- --------- 14:21:57 579.00 2,000 --------- ------- --------- 14:21:57 579.00 2,821 --------- ------- --------- 14:22:16 578.80 5,810 --------- ------- --------- 14:22:46 578.90 5,810 --------- ------- --------- 14:23:33 578.80 553 --------- ------- --------- 14:24:01 579.00 1,000 --------- ------- --------- 14:24:06 579.00 1,000 --------- ------- --------- 14:24:18 579.00 3,239 --------- ------- --------- 14:25:31 578.90 1,819 --------- ------- --------- 14:25:37 578.90 4,275 --------- ------- --------- 14:26:37 578.90 757 --------- ------- --------- 14:26:37 578.90 1,000 --------- ------- --------- 14:27:56 579.00 130 --------- ------- --------- 14:27:56 579.00 1,000 --------- ------- --------- 14:28:00 578.90 1,367 --------- ------- --------- 14:28:00 578.90 1,208 --------- ------- --------- 14:29:14 578.80 5,274 --------- ------- --------- 14:29:14 578.80 54 --------- ------- --------- 14:29:30 578.70 1,339 --------- ------- --------- 14:29:53 578.40 1,539 --------- ------- --------- 14:29:58 578.40 851 --------- ------- --------- 14:29:58 578.40 2,415 --------- ------- --------- 14:30:02 578.30 151 --------- ------- --------- 14:30:02 578.30 4,638 --------- ------- --------- 14:30:03 578.30 5,810 --------- ------- --------- 14:30:03 578.30 1,281 --------- ------- --------- 14:30:05 578.30 843
--------- ------- --------- 14:30:05 578.30 382 --------- ------- --------- 14:30:05 578.30 2,971 --------- ------- --------- 14:30:16 578.10 5,200 --------- ------- --------- 14:30:33 578.20 2,000 --------- ------- --------- 14:30:40 578.20 3,662 --------- ------- --------- 14:30:54 578.10 235 --------- ------- --------- 14:30:55 578.10 5,000 --------- ------- --------- 14:31:08 578.20 5,444 --------- ------- --------- 14:31:19 578.20 500 --------- ------- --------- 14:31:19 578.20 5,198 --------- ------- --------- 14:31:52 578.20 2,000 --------- ------- --------- 14:31:52 578.20 1,000 --------- ------- --------- 14:31:58 578.20 2,000 --------- ------- --------- 14:32:03 578.30 431 --------- ------- --------- 14:32:13 578.20 4,000 --------- ------- --------- 14:32:13 578.20 1,810 --------- ------- --------- 14:32:22 578.20 5,810 --------- ------- --------- 14:32:24 578.10 1,217 --------- ------- --------- 14:32:47 578.20 2,000 --------- ------- --------- 14:32:52 578.20 2,000 --------- ------- --------- 14:32:52 578.20 2,000 --------- ------- --------- 14:32:52 578.20 669 --------- ------- --------- 14:33:43 578.50 1,000 --------- ------- --------- 14:33:43 578.50 2,000 --------- ------- --------- 14:33:43 578.50 260 --------- ------- --------- 14:33:53 578.40 370 --------- ------- --------- 14:33:53 578.40 1,007 --------- ------- --------- 14:34:16 578.40 1,000 --------- ------- --------- 14:34:16 578.40 1,462 --------- ------- --------- 14:34:21 578.40 554 --------- ------- --------- 14:34:21 578.40 1,000 --------- ------- --------- 14:34:33 578.40 5,810 --------- ------- --------- 14:34:33 578.40 1,500 --------- ------- --------- 14:34:38 578.40 1,500 --------- ------- --------- 14:34:38 578.40 1,000 --------- ------- --------- 14:34:38 578.40 1,341 --------- ------- --------- 14:34:38 578.40 417 --------- ------- --------- 14:34:43 578.40 1,000 --------- ------- --------- 14:34:43 578.40 1,149 --------- ------- --------- 14:35:47 578.40 4,600 --------- ------- --------- 14:35:47 578.40 266 --------- ------- --------- 14:36:25 578.40 572 --------- ------- --------- 14:36:25 578.40 1,000 --------- ------- --------- 14:37:20 578.60 2,000 --------- ------- --------- 14:37:25 578.60 1,293 --------- ------- --------- 14:37:30 578.60 1,293 --------- ------- --------- 14:38:12 578.50 1,232 --------- ------- --------- 14:38:12 578.50 2,000 --------- ------- --------- 14:38:12 578.50 1,000 --------- ------- --------- 14:38:12 578.50 479 --------- ------- --------- 14:38:12 578.50 1,404 --------- ------- --------- 14:39:07 578.60 500 --------- ------- --------- 14:39:52 578.60 3,301 --------- ------- --------- 14:39:54 578.60 1,305 --------- ------- --------- 14:39:59 578.60 1,305 --------- ------- --------- 14:39:59 578.60 882 --------- ------- --------- 14:40:23 578.60 2,869 --------- ------- --------- 14:40:23 578.60 1,194 --------- ------- --------- 14:40:45 578.70 2,294 --------- ------- --------- 14:40:45 578.70 3,425 --------- ------- --------- 14:41:10 578.30 171 --------- ------- --------- 14:41:10 578.30 4,834 --------- ------- --------- 14:41:21 578.30 1,331 --------- ------- --------- 14:42:06 578.00 2,768 --------- ------- --------- 14:42:10 578.00 970 --------- ------- --------- 14:42:16 578.00 272 --------- ------- --------- 14:42:16 578.00 1,731 --------- ------- --------- 14:42:57 578.00 4,450 --------- ------- --------- 14:43:22 578.00 324 --------- ------- --------- 14:43:22 578.00 2,817 --------- ------- --------- 14:43:25 578.00 2,469 --------- ------- --------- 14:43:25 578.00 1,722 --------- ------- --------- 14:43:32 577.90 2,733 --------- ------- --------- 14:43:37 577.90 1,500 --------- ------- --------- 14:43:52 577.90 1,329 --------- ------- --------- 14:43:52 577.90 76 --------- ------- --------- 14:44:34 577.80 1,600 --------- ------- --------- 14:44:36 577.80 1,900 --------- ------- --------- 14:44:36 577.80 340 --------- ------- --------- 14:44:36 577.80 452 --------- ------- --------- 14:45:01 577.80 1,000 --------- ------- --------- 14:46:08 577.80 2,000 --------- ------- --------- 14:46:08 577.80 1,195 --------- ------- --------- 14:46:20 577.80 294 --------- ------- --------- 14:46:20 577.80 1,478 --------- ------- --------- 14:46:20 577.80 1,164 --------- ------- --------- 14:46:38 577.70 1,000 --------- ------- --------- 14:46:38 577.70 2,000 --------- ------- --------- 14:46:47 577.70 632 --------- ------- --------- 14:46:47 577.70 1,295 --------- ------- --------- 14:47:43 577.60 5,248 --------- ------- --------- 14:47:43 577.60 1,600 --------- ------- --------- 14:47:43 577.60 62 --------- ------- --------- 14:48:14 577.50 2,429 --------- ------- --------- 14:48:14 577.50 1,509 --------- ------- --------- 14:48:14 577.50 264 --------- ------- --------- 14:48:19 577.50 1,491 --------- ------- --------- 14:48:40 577.70 112 --------- ------- --------- 14:48:40 577.70 558 --------- ------- --------- 14:48:42 577.70 1,643 --------- ------- --------- 14:48:42 577.70 2,076 --------- ------- --------- 14:48:46 577.70 122 --------- ------- --------- 14:48:46 577.70 5,688 --------- ------- --------- 14:48:47 577.70 1,004 --------- ------- --------- 14:50:16 578.10 4,741 --------- ------- --------- 14:54:05 578.40 3,795 --------- ------- --------- 14:54:05 578.40 1,600 --------- ------- --------- 14:54:05 578.40 319 --------- ------- --------- 14:55:43 578.00 5,810 --------- ------- --------- 14:55:49 578.10 2,000 --------- ------- --------- 14:55:49 578.10 1,000 --------- ------- --------- 14:55:54 578.10 539 --------- ------- --------- 14:55:54 578.10 516 --------- ------- --------- 14:55:57 578.20 961 --------- ------- --------- 14:55:57 578.20 832 --------- ------- --------- 14:55:59 578.20 672 --------- ------- --------- 14:56:04 578.20 2,000 --------- ------- --------- 14:56:15 578.20 2,000 --------- ------- --------- 14:56:15 578.20 1,449 --------- ------- --------- 14:57:53 578.10 4,455 --------- ------- --------- 14:58:37 578.30 6,640 --------- ------- --------- 14:59:57 578.20 4,039 --------- ------- --------- 14:59:57 578.20 578 --------- ------- --------- 14:59:57 578.20 1,193 --------- ------- --------- 14:59:58 578.20 1,288 --------- ------- --------- 15:00:22 578.20 446 --------- ------- --------- 15:00:25 578.20 1,051 --------- ------- --------- 15:00:25 578.20 2,107 --------- ------- --------- 15:01:33 578.40 1,000 --------- ------- --------- 15:01:33 578.40 1,305 --------- ------- --------- 15:01:33 578.40 601 --------- ------- --------- 15:01:33 578.40 1,476 --------- ------- --------- 15:01:38 578.40 2,000 --------- ------- --------- 15:01:38 578.40 243 --------- ------- --------- 15:02:24 578.30 5,339 --------- ------- --------- 15:02:25 578.30 1,000 --------- ------- --------- 15:02:25 578.30 377 --------- ------- --------- 15:03:02 578.40 3,356 --------- ------- --------- 15:03:02 578.40 23 --------- ------- --------- 15:05:00 578.40 1,200 --------- ------- --------- 15:05:00 578.40 798 --------- ------- --------- 15:05:12 578.40 76 --------- ------- --------- 15:05:12 578.40 2,264 --------- ------- --------- 15:05:44 578.30 5,810 --------- ------- --------- 15:06:59 578.60 750 --------- ------- --------- 15:06:59 578.60 924 --------- ------- --------- 15:07:16 578.60 2,184 --------- ------- --------- 15:07:16 578.60 109 --------- ------- --------- 15:07:16 578.60 1,664 --------- ------- --------- 15:07:16 578.60 1,341 --------- ------- --------- 15:07:42 578.70 379 --------- ------- --------- 15:07:42 578.70 1,000 --------- ------- --------- 15:07:42 578.70 2,000 --------- ------- --------- 15:07:42 578.70 872 --------- ------- --------- 15:07:42 578.70 914 --------- ------- --------- 15:07:59 578.60 941 --------- ------- --------- 15:07:59 578.60 2,543 --------- ------- --------- 15:08:04 578.60 677 --------- ------- --------- 15:08:39 578.80 1,233 --------- ------- --------- 15:08:39 578.80 37 --------- ------- --------- 15:08:43 578.80 2,766 --------- ------- --------- 15:08:46 578.80 200 --------- ------- --------- 15:08:58 578.90 2,000 --------- ------- --------- 15:09:07 578.90 306 --------- ------- --------- 15:09:07 578.90 1,000 --------- ------- --------- 15:10:54 578.70 3 --------- ------- --------- 15:10:59 578.70 4,096 --------- ------- --------- 15:11:42 578.80 1,568 --------- ------- --------- 15:11:42 578.80 1,200 --------- ------- --------- 15:12:16 578.70 1,042 --------- ------- --------- 15:12:16 578.70 200 --------- ------- --------- 15:12:16 578.70 2,215 --------- ------- --------- 15:12:19 578.70 1,510 --------- ------- --------- 15:12:19 578.70 72 --------- ------- ---------
15:14:37 578.80 1,317 --------- ------- --------- 15:14:42 578.80 513 --------- ------- --------- 15:14:42 578.80 1,317 --------- ------- --------- 15:14:55 578.80 1,000 --------- ------- --------- 15:14:55 578.80 1,317 --------- ------- --------- 15:16:22 578.70 2,000 --------- ------- --------- 15:16:22 578.70 2,324 --------- ------- --------- 15:16:27 578.70 2,000 --------- ------- --------- 15:16:27 578.70 213 --------- ------- --------- 15:16:37 578.80 1,720 --------- ------- --------- 15:17:00 578.70 175 --------- ------- --------- 15:17:10 578.70 2,755 --------- ------- --------- 15:17:14 578.70 5,264 --------- ------- --------- 15:17:14 578.70 66 --------- ------- --------- 15:17:19 578.70 1,268 --------- ------- --------- 15:17:19 578.70 392 --------- ------- --------- 15:18:17 578.60 782 --------- ------- --------- 15:18:17 578.60 3,819 --------- ------- --------- 15:19:35 578.20 549 --------- ------- --------- 15:19:57 578.50 1,260 --------- ------- --------- 15:20:20 578.50 3,843 --------- ------- --------- 15:20:36 578.50 5,109 --------- ------- --------- 15:20:41 578.50 1,561 --------- ------- --------- 15:23:40 578.20 4,875 --------- ------- --------- 15:23:40 578.20 1,545 --------- ------- --------- 15:23:40 578.20 445 --------- ------- --------- 15:23:40 578.20 1,078 --------- ------- --------- 15:25:06 578.30 2,000 --------- ------- --------- 15:25:06 578.30 1,647 --------- ------- --------- 15:25:09 578.20 4,737 --------- ------- --------- 15:25:09 578.20 1,073 --------- ------- --------- 15:25:29 578.20 1,551 --------- ------- --------- 15:27:55 578.20 489 --------- ------- --------- 15:27:57 578.20 5,217 --------- ------- --------- 15:28:00 578.20 1,268 --------- ------- --------- 15:29:58 578.40 54 --------- ------- --------- 15:29:58 578.40 3,131 --------- ------- --------- 15:30:18 578.60 1,334 --------- ------- --------- 15:30:18 578.60 2,938 --------- ------- --------- 15:30:28 578.60 1,179 --------- ------- --------- 15:32:36 578.40 2,000 --------- ------- --------- 15:32:36 578.40 1,293 --------- ------- --------- 15:32:36 578.40 728 --------- ------- --------- 15:32:36 578.40 477 --------- ------- --------- 15:32:38 578.40 255 --------- ------- --------- 15:32:38 578.40 1,286 --------- ------- --------- 15:33:51 578.60 3,499 --------- ------- --------- 15:33:51 578.60 527 --------- ------- --------- 15:34:11 578.60 1,739 --------- ------- --------- 15:36:22 578.30 554 --------- ------- --------- 15:36:22 578.30 940 --------- ------- --------- 15:36:22 578.30 1,582 --------- ------- --------- 15:36:24 578.30 595 --------- ------- --------- 15:36:24 578.30 553 --------- ------- --------- 15:36:24 578.30 633 --------- ------- --------- 15:36:54 578.30 4,293 --------- ------- --------- 15:36:54 578.30 1,200 --------- ------- --------- 15:36:54 578.30 64 --------- ------- --------- 15:36:54 578.30 1,387 --------- ------- --------- 15:38:15 578.00 4,377 --------- ------- --------- 15:38:15 578.00 1,465 --------- ------- --------- 15:39:20 578.20 847 --------- ------- --------- 15:39:23 578.20 1,960 --------- ------- --------- 15:39:47 578.20 1,884 --------- ------- --------- 15:39:53 578.20 980 --------- ------- --------- 15:39:56 578.20 243 --------- ------- --------- 15:39:56 578.20 316 --------- ------- --------- 15:39:56 578.20 980 --------- ------- --------- 15:39:56 578.20 2,745 --------- ------- --------- 15:39:56 578.20 340 --------- ------- --------- 15:40:18 578.20 981 --------- ------- --------- 15:40:18 578.20 215 --------- ------- --------- 15:41:10 578.10 1,972 --------- ------- --------- 15:41:10 578.10 584 --------- ------- --------- 15:41:31 578.00 1,070 --------- ------- --------- 15:41:32 578.00 4,348 --------- ------- --------- 15:41:34 578.00 5,270 --------- ------- --------- 15:41:39 578.00 1,592 --------- ------- --------- 15:42:06 577.90 64 --------- ------- --------- 15:42:06 577.90 3,767 --------- ------- --------- 15:42:17 577.80 5,810 --------- ------- --------- 15:42:20 577.80 1,000 --------- ------- --------- 15:42:20 577.80 380 --------- ------- --------- 15:42:47 577.70 4,383 --------- ------- --------- 15:43:04 577.60 1,000 --------- ------- --------- 15:43:04 577.60 667 --------- ------- --------- 15:43:07 577.50 4,084 --------- ------- --------- 15:43:08 577.50 1,372 --------- ------- --------- 15:43:40 577.50 4,778 --------- ------- --------- 15:43:50 577.50 1,288 --------- ------- --------- 15:44:42 577.50 4,145 --------- ------- --------- 15:44:42 577.50 1,669 --------- ------- --------- 15:45:28 577.80 230 --------- ------- --------- 15:45:31 577.90 1,564 --------- ------- --------- 15:45:31 577.90 4,246 --------- ------- --------- 15:45:32 577.90 1,600 --------- ------- --------- 15:45:32 577.90 4,210 --------- ------- --------- 15:45:32 577.90 4,116 --------- ------- --------- 15:45:32 577.90 1,694 --------- ------- --------- 15:46:02 578.10 4,178 --------- ------- --------- 15:46:02 578.10 880 --------- ------- --------- 15:46:02 578.10 4,930 --------- ------- --------- 15:47:01 578.10 716 --------- ------- --------- 15:47:02 578.10 985 --------- ------- --------- 15:47:30 578.10 985 --------- ------- --------- 15:47:32 578.10 74 --------- ------- --------- 15:47:32 578.10 2,786 --------- ------- --------- 15:49:29 578.40 5,810 --------- ------- --------- 15:49:34 578.40 1,265 --------- ------- --------- 15:49:34 578.40 602 --------- ------- --------- 15:49:50 578.50 1,000 --------- ------- --------- 15:49:50 578.50 2,000 --------- ------- --------- 15:49:50 578.50 1,265 --------- ------- --------- 15:49:50 578.50 66 --------- ------- --------- 15:50:54 578.60 980 --------- ------- --------- 15:50:54 578.60 4,116 --------- ------- --------- 15:50:54 578.60 1,232 --------- ------- --------- 15:53:15 578.60 105 --------- ------- --------- 15:53:15 578.60 5,124 --------- ------- --------- 15:53:41 578.80 980 --------- ------- --------- 15:54:01 578.80 3,869 --------- ------- --------- 15:54:01 578.80 1,293 --------- ------- --------- 15:54:01 578.80 890 --------- ------- --------- 15:55:01 578.70 4,102 --------- ------- --------- 15:55:41 578.60 1,232 --------- ------- --------- 15:55:41 578.60 331 --------- ------- --------- 15:56:05 578.80 4,682 --------- ------- --------- 15:56:06 578.80 1,265 --------- ------- --------- 15:56:06 578.80 1,808 --------- ------- --------- 15:56:06 578.80 1,672 --------- ------- --------- 15:56:06 578.80 1,065 --------- ------- --------- 15:56:32 578.80 774 --------- ------- --------- 15:56:32 578.80 1,053 --------- ------- --------- 15:56:58 578.80 3,890 --------- ------- --------- 15:58:08 578.60 2,000 --------- ------- --------- 15:58:08 578.60 1,000 --------- ------- --------- 15:58:08 578.60 1,480 --------- ------- --------- 15:58:08 578.60 544 --------- ------- --------- 15:58:08 578.60 630 --------- ------- --------- 15:59:09 578.70 853 --------- ------- --------- 15:59:09 578.70 3,810 --------- ------- --------- 15:59:37 578.90 1,100 --------- ------- --------- 15:59:37 578.90 959 --------- ------- --------- 15:59:57 578.90 18 --------- ------- --------- 15:59:57 578.90 3,480 --------- ------- --------- 15:59:57 578.90 1,256 --------- ------- --------- 15:59:57 578.90 156 --------- ------- --------- 16:00:32 578.80 1,200 --------- ------- --------- 16:00:32 578.80 248 --------- ------- --------- 16:00:32 578.80 2,588 --------- ------- --------- 16:00:42 578.80 1,665 --------- ------- --------- 16:01:31 578.80 535 --------- ------- --------- 16:01:31 578.80 4,383 --------- ------- --------- 16:01:39 578.90 5,810 --------- ------- --------- 16:02:29 579.20 5,810 --------- ------- --------- 16:02:34 579.20 2,000 --------- ------- --------- 16:02:35 579.20 1,200 --------- ------- --------- 16:02:35 579.20 544 --------- ------- --------- 16:02:35 579.20 1,265 --------- ------- --------- 16:02:35 579.20 1,000 --------- ------- --------- 16:02:35 579.20 1,808 --------- ------- --------- 16:02:35 579.20 1,265 --------- ------- --------- 16:02:35 579.20 500 --------- ------- --------- 16:02:35 579.20 1,179 --------- ------- --------- 16:02:39 579.20 1,436 --------- ------- --------- 16:02:40 579.20 950 --------- ------- --------- 16:02:40 579.20 544 --------- ------- --------- 16:02:40 579.20 18 --------- ------- --------- 16:03:10 579.20 3,149 --------- ------- --------- 16:03:10 579.20 1,653 --------- ------- --------- 16:03:16 579.00 1,885 --------- ------- --------- 16:03:16 579.00 1,684 --------- ------- --------- 16:03:26 579.10 1,271 --------- ------- --------- 16:03:29 579.00 984 --------- ------- --------- 16:03:29 579.00 2,050 --------- ------- ---------
16:03:32 579.00 1,970 --------- ------- --------- 16:03:32 579.00 806 --------- ------- --------- 16:03:54 579.00 533 --------- ------- --------- 16:03:57 579.00 245 --------- ------- --------- 16:04:00 579.00 5,032 --------- ------- --------- 16:04:00 579.00 5,810 --------- ------- --------- 16:04:07 578.90 1,969 --------- ------- --------- 16:04:14 578.90 985 --------- ------- --------- 16:04:15 578.90 910 --------- ------- --------- 16:04:18 578.90 1,059 --------- ------- --------- 16:04:18 578.90 887 --------- ------- --------- 16:04:18 578.90 3,794 --------- ------- --------- 16:04:18 578.90 48 --------- ------- --------- 16:04:27 578.90 1,826 --------- ------- --------- 16:05:57 579.20 1,000 --------- ------- --------- 16:05:57 579.20 1,293 --------- ------- --------- 16:05:57 579.20 2,000 --------- ------- --------- 16:05:57 579.20 1,129 --------- ------- --------- 16:05:57 579.20 388 --------- ------- --------- 16:06:09 579.30 494 --------- ------- --------- 16:06:09 579.30 1,000 --------- ------- --------- 16:06:14 579.30 2,000 --------- ------- --------- 16:06:14 579.30 5,667 --------- ------- --------- 16:06:14 579.30 1,200 --------- ------- --------- 16:06:14 579.30 1,000 --------- ------- --------- 16:06:14 579.30 1,265 --------- ------- --------- 16:06:14 579.30 2,000 --------- ------- --------- 16:06:14 579.30 1,265 --------- ------- --------- 16:06:14 579.30 1,232 --------- ------- --------- 16:06:14 579.30 1,808 --------- ------- --------- 16:06:14 579.30 990 --------- ------- --------- 16:06:14 579.30 1,469 --------- ------- --------- 16:06:37 579.20 553 --------- ------- --------- 16:06:37 579.20 1,049 --------- ------- --------- 16:06:42 579.30 102 --------- ------- --------- 16:06:42 579.30 828 --------- ------- --------- 16:06:42 579.30 582 --------- ------- --------- 16:06:42 579.30 1,307 --------- ------- --------- 16:06:47 579.30 397 --------- ------- --------- 16:06:47 579.30 1,523 --------- ------- --------- 16:06:47 579.30 773 --------- ------- --------- 16:06:52 579.20 3,515 --------- ------- --------- 16:06:52 579.20 2,736 --------- ------- --------- 16:07:09 579.10 1,000 --------- ------- --------- 16:07:09 579.10 1,000 --------- ------- --------- 16:07:11 579.10 984 --------- ------- --------- 16:07:56 579.10 1,754 --------- ------- --------- 16:08:49 579.40 1,100 --------- ------- --------- 16:08:54 579.40 2,000 --------- ------- --------- 16:08:54 579.40 1,233 --------- ------- --------- 16:08:54 579.40 1,244 --------- ------- --------- 16:08:54 579.40 932 --------- ------- --------- 16:09:43 579.30 1,450 --------- ------- --------- 16:09:43 579.30 3,555 --------- ------- --------- 16:10:34 579.50 5,810 --------- ------- --------- 16:10:34 579.50 5,810 --------- ------- --------- 16:10:34 579.50 1,909 --------- ------- --------- 16:10:44 579.60 300 --------- ------- --------- 16:10:44 579.60 5,000 --------- ------- --------- 16:10:44 579.60 510 --------- ------- --------- 16:10:44 579.60 4,716 --------- ------- --------- 16:11:26 579.50 1,260 --------- ------- --------- 16:11:29 579.50 4,268 --------- ------- --------- 16:11:57 579.60 2,000 --------- ------- --------- 16:11:58 579.60 500 --------- ------- --------- 16:12:20 579.60 494 --------- ------- --------- 16:12:20 579.60 2,300 --------- ------- --------- 16:12:45 579.60 5,810 --------- ------- --------- 16:13:27 579.50 553 --------- ------- --------- 16:13:27 579.50 200 --------- ------- --------- 16:13:27 579.50 200 --------- ------- --------- 16:13:27 579.50 984 --------- ------- --------- 16:13:36 579.50 269 --------- ------- --------- 16:13:36 579.50 3,638 --------- ------- --------- 16:15:02 579.70 1,460 --------- ------- --------- 16:15:02 579.70 2,070 --------- ------- --------- 16:15:02 579.70 1,200 --------- ------- --------- 16:15:02 579.70 2,000 --------- ------- --------- 16:15:02 579.70 1,000 --------- ------- --------- 16:15:02 579.70 1,219 --------- ------- --------- 16:15:02 579.70 553 --------- ------- --------- 16:15:03 579.70 431 --------- ------- --------- 16:15:07 579.70 499 --------- ------- --------- 16:15:07 579.70 1,200 --------- ------- --------- 16:15:07 579.70 572 --------- ------- --------- 16:15:22 579.70 4,525 --------- ------- --------- 16:15:23 579.60 7,481 --------- ------- --------- 16:15:27 579.60 5,547 --------- ------- --------- 16:15:28 579.60 2,260 --------- ------- --------- 16:15:28 579.60 150 --------- ------- --------- 16:15:28 579.60 1,591 --------- ------- --------- 16:16:04 579.80 5,810 --------- ------- --------- 16:16:20 580.00 1,019 --------- ------- --------- 16:16:20 580.00 1,048 --------- ------- --------- 16:16:25 580.00 797 --------- ------- --------- 16:16:25 580.00 1,196 --------- ------- --------- 16:16:25 580.00 1,050 --------- ------- --------- 16:16:25 580.00 559 --------- ------- --------- 16:16:25 580.00 1,200 --------- ------- --------- 16:16:25 580.00 261 --------- ------- --------- 16:16:40 579.90 1,526 --------- ------- --------- 16:16:42 580.00 814 --------- ------- --------- 16:16:42 580.00 27 --------- ------- --------- 16:16:42 580.00 20 --------- ------- --------- 16:16:42 580.00 1,166 --------- ------- --------- 16:16:43 580.00 1,196 --------- ------- --------- 16:16:43 580.00 1,164 --------- ------- --------- 16:17:12 580.10 1,592 --------- ------- --------- 16:17:12 580.10 1,164 --------- ------- --------- 16:17:12 580.10 169 --------- ------- --------- 16:17:12 580.10 2,352 --------- ------- --------- 16:17:12 580.10 92 --------- ------- --------- 16:17:18 580.00 3,922 --------- ------- --------- 16:17:22 580.00 5,810 --------- ------- --------- 16:17:22 580.00 5,693 --------- ------- --------- 16:17:22 580.00 117 --------- ------- --------- 16:17:30 580.00 1,043 --------- ------- --------- 16:17:30 580.00 443 --------- ------- --------- 16:17:30 580.00 1,200 --------- ------- --------- 16:17:30 580.00 1,166 --------- ------- --------- 16:17:30 580.00 2,000 --------- ------- --------- 16:17:30 580.00 1,000 --------- ------- --------- 16:17:30 580.00 1,808 --------- ------- --------- 16:17:30 580.00 364 --------- ------- --------- 16:17:30 580.00 164 --------- ------- --------- 16:17:35 580.00 1,300 --------- ------- --------- 16:17:35 580.00 400 --------- ------- --------- 16:17:35 580.00 140 --------- ------- --------- 16:17:35 580.00 2,000 --------- ------- --------- 16:17:35 580.00 1,161 --------- ------- --------- 16:17:50 579.80 872 --------- ------- --------- 16:17:50 579.80 1,200 --------- ------- --------- 16:17:55 579.80 2,526 --------- ------- --------- 16:17:55 579.80 1,200 --------- ------- --------- 16:18:07 579.80 339 --------- ------- --------- 16:18:08 579.80 2,317 --------- ------- --------- 16:18:08 579.80 1,900 --------- ------- --------- 16:18:08 579.80 1,052 --------- ------- --------- 16:18:18 579.70 1,000 --------- ------- --------- 16:18:18 579.70 1,000 --------- ------- --------- 16:18:18 579.70 1,760 --------- ------- --------- 16:18:18 579.70 545 --------- ------- --------- 16:18:43 579.90 98 --------- ------- --------- 16:18:43 579.90 1,061 --------- ------- --------- 16:18:43 579.90 1,993 --------- ------- --------- 16:18:43 579.90 1,651 --------- ------- --------- 16:18:54 580.00 2,954 --------- ------- --------- 16:18:54 580.00 219 --------- ------- --------- 16:18:54 580.00 783 --------- ------- --------- 16:18:54 580.00 149 --------- ------- --------- 16:18:54 580.00 28 --------- ------- --------- 16:18:57 579.90 472 --------- ------- --------- 16:18:57 579.90 89 --------- ------- --------- 16:18:57 579.90 17 --------- ------- --------- 16:19:34 580.00 435 --------- ------- --------- 16:19:34 580.00 1,196 --------- ------- --------- 16:19:34 580.00 427 --------- ------- --------- 16:19:34 580.00 419 --------- ------- --------- 16:19:34 580.00 128 --------- ------- --------- 16:19:35 580.00 391 --------- ------- --------- 16:19:35 580.00 104 --------- ------- --------- 16:19:35 580.00 74 --------- ------- --------- 16:19:35 580.00 20 --------- ------- --------- 16:19:35 580.00 18 --------- ------- ---------
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Lauren Brown
Shareholder Services Team
+ 44 (0) 207 992 3761
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKCDQABKDOCD
(END) Dow Jones Newswires
September 19, 2016 12:55 ET (16:55 GMT)
1 Year Hsbc Chart |
1 Month Hsbc Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
