We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 1.34% | 644.60 | 644.50 | 644.70 | 645.60 | 637.60 | 639.30 | 52,067,347 | 16:35:13 |
| 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 : 3769K
HSBC Holdings PLC
20 September 2016
HSBC HOLDINGS PLC
20 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: 20 September 2016 Number of ordinary shares of US$0.50 each purchased: 2,897,520 Highest price paid per share: GBP5.8490 Lowest price paid per share: GBP5.8010 Volume weighted average price GBP5.8288 paid per share:
Following the purchase of these shares, the Company holds 89,287,603 of its ordinary shares in treasury and has 19,836,227,262 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,836,227,262. 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)
--------- ------- ---------
08:01:04 583.00 100
--------- ------- ---------
08:01:04 582.90 500
--------- ------- ---------
08:01:04 582.80 600
--------- ------- ---------
08:01:10 582.20 100
--------- ------- ---------
08:01:10 582.20 1,122
--------- ------- ---------
08:01:10 582.20 1,331
--------- ------- ---------
08:01:19 581.30 2,188
--------- ------- ---------
08:01:35 581.10 32
--------- ------- ---------
08:01:35 581.10 2,103
--------- ------- ---------
08:01:36 581.10 1,635
--------- ------- ---------
08:01:42 580.70 1,528
--------- ------- ---------
08:02:09 580.80 3,046
--------- ------- ---------
08:02:15 580.70 49
--------- ------- ---------
08:02:15 580.70 1,363
--------- ------- ---------
08:02:17 580.60 1,514
--------- ------- ---------
08:02:21 580.60 2,305
--------- ------- ---------
08:02:30 580.90 1,700
--------- ------- ---------
08:03:09 580.60 98
--------- ------- ---------
08:03:09 580.60 4,326
--------- ------- ---------
08:03:12 580.50 1,528
--------- ------- ---------
08:03:25 580.10 3,531
--------- ------- ---------
08:03:28 580.10 2,268
--------- ------- ---------
08:03:55 580.90 2,219
--------- ------- ---------
08:04:10 581.00 2,423
--------- ------- ---------
08:04:15 581.00 2,761
--------- ------- ---------
08:04:19 581.00 600
--------- ------- ---------
08:04:25 581.00 2,000
--------- ------- ---------
08:04:39 581.00 352
--------- ------- ---------
08:05:00 581.00 2,500
--------- ------- ---------
08:05:12 581.40 2,646
--------- ------- ---------
08:05:38 581.40 1,204
--------- ------- ---------
08:06:00 581.70 100
--------- ------- ---------
08:06:00 581.70 655
--------- ------- ---------
08:06:00 581.70 1,228
--------- ------- ---------
08:06:00 581.70 1,594
--------- ------- ---------
08:06:34 581.60 1,234
--------- ------- ---------
08:08:35 582.00 510
--------- ------- ---------
08:08:35 582.00 2,037
--------- ------- ---------
08:08:37 582.00 1,100
--------- ------- ---------
08:08:37 582.00 1,807
--------- ------- ---------
08:08:42 582.00 1,332
--------- ------- ---------
08:09:05 581.90 1,379
--------- ------- ---------
08:09:05 581.90 3,038
--------- ------- ---------
08:09:22 581.50 1,373
--------- ------- ---------
08:09:55 581.50 1,620
--------- ------- ---------
08:09:55 581.50 2,000
--------- ------- ---------
08:10:00 581.20 1,231
--------- ------- ---------
08:10:30 581.40 1,815
--------- ------- ---------
08:10:38 581.60 2,055
--------- ------- ---------
08:10:38 581.60 3,190
--------- ------- ---------
08:10:44 581.40 2,984
--------- ------- ---------
08:11:00 581.60 1,377
--------- ------- ---------
08:11:00 581.60 1,382
--------- ------- ---------
08:11:25 581.50 1,335
--------- ------- ---------
08:11:28 581.50 401
--------- ------- ---------
08:11:28 581.50 1,375
--------- ------- ---------
08:11:35 581.50 200
--------- ------- ---------
08:11:35 581.50 2,069
--------- ------- ---------
08:12:00 581.40 1,859
--------- ------- ---------
08:12:08 581.70 193
--------- ------- ---------
08:12:14 581.60 1,186
--------- ------- ---------
08:12:14 581.60 1,859
--------- ------- ---------
08:12:14 581.60 2,692
--------- ------- ---------
08:12:16 581.90 200
--------- ------- ---------
08:12:16 581.90 200
--------- ------- ---------
08:12:16 581.90 935
--------- ------- ---------
08:12:23 581.90 1,342
--------- ------- ---------
08:12:30 581.90 1,430
--------- ------- ---------
08:12:58 581.70 309
--------- ------- ---------
08:12:58 581.70 1,364
--------- ------- ---------
08:13:00 581.60 1,237
--------- ------- ---------
08:13:19 581.60 599
--------- ------- ---------
08:13:27 581.50 580
--------- ------- ---------
08:13:36 581.40 3,208
--------- ------- ---------
08:13:38 581.50 750
--------- ------- ---------
08:13:42 581.40 2,255
--------- ------- ---------
08:14:00 581.50 1,828
--------- ------- ---------
08:14:03 581.50 1,468
--------- ------- ---------
08:14:05 581.30 39
--------- ------- ---------
08:14:05 581.30 1,411
--------- ------- ---------
08:14:07 581.30 1,564
--------- ------- ---------
08:14:13 581.40 1,156
--------- ------- ---------
08:14:29 581.50 1,385
--------- ------- ---------
08:14:30 581.40 1,940
--------- ------- ---------
08:14:46 581.30 1,254
--------- ------- ---------
08:14:46 581.30 1,751
--------- ------- ---------
08:15:00 581.40 2,009
--------- ------- ---------
08:15:00 581.40 5,845
--------- ------- ---------
08:15:15 581.70 17
--------- ------- ---------
08:15:15 581.70 530
--------- ------- ---------
08:15:15 581.70 759
--------- ------- ---------
08:15:21 581.60 1,304
--------- ------- ---------
08:15:52 581.40 158
--------- ------- ---------
08:15:52 581.40 652
--------- ------- ---------
08:15:52 581.40 1,031
--------- ------- ---------
08:16:05 581.30 2,061
--------- ------- ---------
08:16:30 581.50 1,917
--------- ------- ---------
08:16:39 581.50 2,247
--------- ------- ---------
08:16:41 581.40 1,561
--------- ------- ---------
08:17:00 581.50 1,340
--------- ------- ---------
08:17:14 581.30 1,319
--------- ------- ---------
08:17:15 581.30 500
--------- ------- ---------
08:17:19 581.10 848
--------- ------- ---------
08:17:19 581.10 3,750
--------- ------- ---------
08:17:30 581.00 2,647
--------- ------- ---------
08:17:45 581.20 2,000
--------- ------- ---------
08:17:45 581.20 2,323
--------- ------- ---------
08:18:00 581.30 1
--------- ------- ---------
08:18:00 581.30 3,078
--------- ------- ---------
08:18:08 581.10 1,280
--------- ------- ---------
08:18:14 581.20 1,303
--------- ------- ---------
08:18:20 581.10 1,454
--------- ------- ---------
08:18:25 581.10 1,421
--------- ------- ---------
08:19:00 581.10 2,721
--------- ------- ---------
08:19:08 581.00 583
--------- ------- ---------
08:19:08 581.00 628
--------- ------- ---------
08:19:08 580.90 1,365
--------- ------- ---------
08:19:08 581.00 3,238
--------- ------- ---------
08:19:30 581.00 1,566
--------- ------- ---------
08:19:30 581.00 2,670
--------- ------- ---------
08:19:30 580.90 2,994
--------- ------- ---------
08:19:53 580.70 3,419
--------- ------- ---------
08:20:10 580.60 1,669
--------- ------- ---------
08:20:30 580.40 100
--------- ------- ---------
08:20:33 580.40 568
--------- ------- ---------
08:20:33 580.40 573
--------- ------- ---------
08:20:33 580.40 2,130
--------- ------- ---------
08:20:48 580.60 2,470
--------- ------- ---------
08:20:48 580.60 3,191
--------- ------- ---------
08:20:50 580.60 357
--------- ------- ---------
08:20:50 580.60 1,300
--------- ------- ---------
08:20:50 580.60 2,000
--------- ------- ---------
08:21:00 580.60 5,533
--------- ------- ---------
08:21:05 580.80 755
--------- ------- ---------
08:21:05 580.80 2,000
--------- ------- ---------
08:21:05 580.80 2,624
--------- ------- ---------
08:21:12 580.80 4,022
--------- ------- ---------
08:21:15 580.70 3,063
--------- ------- ---------
08:21:20 580.60 1,437
--------- ------- ---------
08:21:32 580.60 258
--------- ------- ---------
08:21:37 580.70 2,000
--------- ------- ---------
08:21:42 580.60 3,506
--------- ------- ---------
08:21:45 580.60 1,645
--------- ------- ---------
08:22:15 580.70 31
--------- ------- ---------
08:22:15 580.70 319
--------- ------- ---------
08:22:15 580.70 430
--------- ------- ---------
08:22:15 580.70 2,881
--------- ------- ---------
08:22:42 580.90 178
--------- ------- ---------
08:22:42 580.90 648 --------- ------- --------- 08:22:42 580.90 3,174 --------- ------- --------- 08:23:02 580.80 354 --------- ------- --------- 08:23:02 580.80 551 --------- ------- --------- 08:23:02 580.80 2,625 --------- ------- --------- 08:23:23 580.80 552 --------- ------- --------- 08:23:30 580.80 574 --------- ------- --------- 08:23:30 580.80 848 --------- ------- --------- 08:23:30 580.80 2,706 --------- ------- --------- 08:23:30 580.80 2,792 --------- ------- --------- 08:23:49 580.80 4,315 --------- ------- --------- 08:23:51 580.90 355 --------- ------- --------- 08:23:51 580.90 584 --------- ------- --------- 08:23:51 580.90 967 --------- ------- --------- 08:24:10 580.60 1,204 --------- ------- --------- 08:24:14 580.60 4,634 --------- ------- --------- 08:24:30 580.70 4,903 --------- ------- --------- 08:25:05 580.60 4,833 --------- ------- --------- 08:25:22 580.70 324 --------- ------- --------- 08:25:22 580.70 1,437 --------- ------- --------- 08:25:32 580.60 1,505 --------- ------- --------- 08:25:45 580.80 745 --------- ------- --------- 08:25:50 581.00 729 --------- ------- --------- 08:25:50 581.00 789 --------- ------- --------- 08:25:50 581.00 1,000 --------- ------- --------- 08:25:50 581.00 1,166 --------- ------- --------- 08:26:12 580.80 950 --------- ------- --------- 08:26:12 580.80 968 --------- ------- --------- 08:26:12 580.80 1,200 --------- ------- --------- 08:26:12 580.80 1,300 --------- ------- --------- 08:26:12 580.80 1,313 --------- ------- --------- 08:26:14 580.80 1,257 --------- ------- --------- 08:26:14 580.80 1,492 --------- ------- --------- 08:26:16 580.80 3,151 --------- ------- --------- 08:26:30 580.70 1,470 --------- ------- --------- 08:26:34 580.80 255 --------- ------- --------- 08:26:34 580.80 3,136 --------- ------- --------- 08:26:36 580.80 1,187 --------- ------- --------- 08:26:59 580.80 108 --------- ------- --------- 08:26:59 580.80 1,220 --------- ------- --------- 08:27:00 580.80 1,180 --------- ------- --------- 08:27:26 580.80 3,520 --------- ------- --------- 08:27:31 580.80 1,816 --------- ------- --------- 08:27:32 580.80 1,222 --------- ------- --------- 08:27:37 581.00 171 --------- ------- --------- 08:27:37 581.00 2,000 --------- ------- --------- 08:28:08 580.80 1,276 --------- ------- --------- 08:28:08 580.80 3,377 --------- ------- --------- 08:28:14 581.00 1,868 --------- ------- --------- 08:28:48 581.20 1,860 --------- ------- --------- 08:28:49 581.20 1,503 --------- ------- --------- 08:28:49 581.20 2,208 --------- ------- --------- 08:29:02 581.30 278 --------- ------- --------- 08:29:08 581.30 870 --------- ------- --------- 08:29:08 581.30 1,200 --------- ------- --------- 08:29:08 581.30 2,000 --------- ------- --------- 08:29:08 581.30 4,605 --------- ------- --------- 08:29:38 581.20 2,953 --------- ------- --------- 08:29:57 581.10 1,228 --------- ------- --------- 08:30:25 581.40 270 --------- ------- --------- 08:30:25 581.40 2,198 --------- ------- --------- 08:30:26 581.40 206 --------- ------- --------- 08:30:26 581.40 552 --------- ------- --------- 08:30:26 581.40 1,300 --------- ------- --------- 08:30:34 581.30 1,870 --------- ------- --------- 08:31:01 581.60 1,000 --------- ------- --------- 08:31:01 581.60 1,100 --------- ------- --------- 08:31:01 581.60 1,166 --------- ------- --------- 08:31:06 581.50 210 --------- ------- --------- 08:31:06 581.50 1,646 --------- ------- --------- 08:31:18 581.50 791 --------- ------- --------- 08:31:18 581.50 1,200 --------- ------- --------- 08:31:18 581.50 1,319 --------- ------- --------- 08:31:34 581.70 1,200 --------- ------- --------- 08:31:34 581.70 1,870 --------- ------- --------- 08:31:37 581.70 1,233 --------- ------- --------- 08:31:37 581.70 2,297 --------- ------- --------- 08:31:49 581.90 87 --------- ------- --------- 08:32:19 582.00 1,823 --------- ------- --------- 08:32:21 582.10 2,886 --------- ------- --------- 08:32:24 582.10 1,347 --------- ------- --------- 08:32:39 582.20 909 --------- ------- --------- 08:32:58 582.50 2,361 --------- ------- --------- 08:32:59 582.50 1,016 --------- ------- --------- 08:32:59 582.50 1,586 --------- ------- --------- 08:33:09 582.50 1,259 --------- ------- --------- 08:33:19 582.40 334 --------- ------- --------- 08:33:19 582.40 876 --------- ------- --------- 08:33:19 582.40 1,419 --------- ------- --------- 08:33:32 582.40 2,144 --------- ------- --------- 08:33:50 582.70 1,723 --------- ------- --------- 08:33:50 582.70 2,366 --------- ------- --------- 08:33:51 582.70 1,366 --------- ------- --------- 08:34:02 582.80 2,166 --------- ------- --------- 08:34:30 582.70 1,334 --------- ------- --------- 08:34:43 582.70 1,528 --------- ------- --------- 08:35:03 582.50 927 --------- ------- --------- 08:35:03 582.50 1,172 --------- ------- --------- 08:35:06 582.40 1,234 --------- ------- --------- 08:35:22 582.20 1,183 --------- ------- --------- 08:35:27 582.20 1,289 --------- ------- --------- 08:36:12 582.60 4,764 --------- ------- --------- 08:36:33 582.60 34 --------- ------- --------- 08:36:33 582.60 210 --------- ------- --------- 08:36:33 582.60 957 --------- ------- --------- 08:36:33 582.60 1,511 --------- ------- --------- 08:36:52 582.60 1,321 --------- ------- --------- 08:37:04 582.70 1,531 --------- ------- --------- 08:37:42 582.60 384 --------- ------- --------- 08:37:42 582.60 2,000 --------- ------- --------- 08:37:42 582.60 2,357 --------- ------- --------- 08:38:17 582.70 37 --------- ------- --------- 08:38:17 582.70 433 --------- ------- --------- 08:38:17 582.70 781 --------- ------- --------- 08:38:17 582.70 1,301 --------- ------- --------- 08:38:21 582.60 1,408 --------- ------- --------- 08:39:02 582.40 1,337 --------- ------- --------- 08:39:36 582.40 1,091 --------- ------- --------- 08:39:36 582.40 2,000 --------- ------- --------- 08:40:09 582.80 618 --------- ------- --------- 08:40:09 582.80 687 --------- ------- --------- 08:40:16 582.70 3,245 --------- ------- --------- 08:40:27 582.80 647 --------- ------- --------- 08:40:35 582.80 1,435 --------- ------- --------- 08:40:49 583.10 1,494 --------- ------- --------- 08:40:52 583.00 1,968 --------- ------- --------- 08:41:13 582.90 238 --------- ------- --------- 08:41:13 582.90 1,000 --------- ------- --------- 08:41:32 582.60 1,518 --------- ------- --------- 08:41:59 582.90 1,191 --------- ------- --------- 08:42:06 582.90 2,315 --------- ------- --------- 08:42:17 582.80 160 --------- ------- --------- 08:42:17 582.80 1,775 --------- ------- --------- 08:42:31 582.60 673 --------- ------- --------- 08:42:42 582.50 1,450 --------- ------- --------- 08:43:06 582.60 1,245 --------- ------- --------- 08:43:33 582.70 437 --------- ------- --------- 08:43:33 582.70 1,000 --------- ------- --------- 08:43:53 582.70 177 --------- ------- --------- 08:43:53 582.70 1,035 --------- ------- --------- 08:43:59 583.10 620 --------- ------- --------- 08:44:03 583.20 500 --------- ------- --------- 08:44:03 583.20 1,882 --------- ------- --------- 08:44:08 583.20 1,463 --------- ------- --------- 08:44:12 583.10 77 --------- ------- --------- 08:44:12 583.10 821 --------- ------- --------- 08:44:40 583.10 150 --------- ------- --------- 08:44:48 583.10 52 --------- ------- --------- 08:44:48 583.10 132 --------- ------- --------- 08:44:48 583.10 144 --------- ------- --------- 08:44:48 583.10 439 --------- ------- --------- 08:45:41 583.80 2,189 --------- ------- --------- 08:45:41 583.80 3,044 --------- ------- --------- 08:46:15 583.70 551 --------- ------- --------- 08:46:15 583.70 551 --------- ------- --------- 08:46:15 583.70 552 --------- ------- --------- 08:46:15 583.70 788 --------- ------- --------- 08:46:15 583.70 1,000 --------- ------- --------- 08:46:15 583.70 1,166 --------- ------- --------- 08:46:25 583.80 400 --------- ------- --------- 08:46:25 583.80 649 --------- ------- --------- 08:46:25 583.80 657 --------- ------- --------- 08:46:44 584.60 100 --------- ------- --------- 08:46:44 584.60 858 --------- ------- --------- 08:46:44 584.60 1,200 --------- ------- --------- 08:46:44 584.60 1,200 --------- ------- --------- 08:46:46 584.70 1,468 --------- ------- --------- 08:46:49 584.70 1,140 --------- ------- --------- 08:46:49 584.70 1,565 --------- ------- --------- 08:46:49 584.70 3,140 --------- ------- --------- 08:47:27 584.10 5,845 --------- ------- --------- 08:47:42 584.00 551 --------- ------- --------- 08:47:42 584.00 551 --------- ------- --------- 08:47:57 583.90 52 --------- ------- --------- 08:47:57 583.90 677 --------- ------- ---------
08:47:57 583.90 677 --------- ------- --------- 08:47:57 583.90 800 --------- ------- --------- 08:47:57 583.90 1,257 --------- ------- --------- 08:47:57 583.90 2,146 --------- ------- --------- 08:48:53 584.20 5,020 --------- ------- --------- 08:48:54 584.10 373 --------- ------- --------- 08:48:54 584.10 5,472 --------- ------- --------- 08:49:08 584.10 103 --------- ------- --------- 08:49:08 584.10 551 --------- ------- --------- 08:49:08 584.10 552 --------- ------- --------- 08:49:31 584.00 5,820 --------- ------- --------- 08:49:45 584.10 82 --------- ------- --------- 08:49:47 584.10 5,627 --------- ------- --------- 08:50:26 584.30 447 --------- ------- --------- 08:50:26 584.30 959 --------- ------- --------- 08:50:26 584.30 1,794 --------- ------- --------- 08:50:26 584.30 2,183 --------- ------- --------- 08:50:50 584.20 619 --------- ------- --------- 08:50:50 584.20 2,156 --------- ------- --------- 08:50:50 584.20 2,674 --------- ------- --------- 08:51:12 584.30 1,578 --------- ------- --------- 08:51:12 584.30 4,049 --------- ------- --------- 08:51:26 584.00 1,263 --------- ------- --------- 08:51:54 584.30 1,000 --------- ------- --------- 08:52:41 584.40 791 --------- ------- --------- 08:52:41 584.40 5,054 --------- ------- --------- 08:52:47 584.50 1,166 --------- ------- --------- 08:52:47 584.50 2,000 --------- ------- --------- 08:53:05 584.60 5,845 --------- ------- --------- 08:53:10 584.60 202 --------- ------- --------- 08:53:10 584.60 500 --------- ------- --------- 08:53:10 584.60 1,000 --------- ------- --------- 08:53:17 584.60 551 --------- ------- --------- 08:53:17 584.60 551 --------- ------- --------- 08:53:22 584.70 345 --------- ------- --------- 08:53:22 584.70 575 --------- ------- --------- 08:53:22 584.70 745 --------- ------- --------- 08:53:27 584.80 254 --------- ------- --------- 08:53:27 584.80 551 --------- ------- --------- 08:53:27 584.80 767 --------- ------- --------- 08:53:27 584.80 1,166 --------- ------- --------- 08:53:33 584.90 51 --------- ------- --------- 08:53:33 584.90 3,326 --------- ------- --------- 08:53:33 584.90 3,333 --------- ------- --------- 08:53:34 584.90 2,468 --------- ------- --------- 08:54:03 584.90 2,553 --------- ------- --------- 08:54:24 584.90 5,845 --------- ------- --------- 08:54:54 584.80 5,845 --------- ------- --------- 08:55:06 584.50 5,393 --------- ------- --------- 08:55:45 584.20 12 --------- ------- --------- 08:55:45 584.20 1,554 --------- ------- --------- 08:55:45 584.20 4,279 --------- ------- --------- 08:56:15 584.30 4,415 --------- ------- --------- 08:56:28 584.30 1,827 --------- ------- --------- 08:56:53 584.50 5,406 --------- ------- --------- 08:57:09 584.30 216 --------- ------- --------- 08:57:09 584.30 5,620 --------- ------- --------- 08:57:42 584.20 261 --------- ------- --------- 08:57:42 584.20 1,121 --------- ------- --------- 08:57:42 584.20 1,721 --------- ------- --------- 08:57:42 584.20 2,742 --------- ------- --------- 08:58:03 584.30 5,845 --------- ------- --------- 08:58:48 584.20 1,390 --------- ------- --------- 08:58:48 584.20 3,336 --------- ------- --------- 08:58:49 584.20 961 --------- ------- --------- 08:59:06 584.10 494 --------- ------- --------- 08:59:06 584.10 1,036 --------- ------- --------- 08:59:06 584.10 3,572 --------- ------- --------- 08:59:07 584.10 516 --------- ------- --------- 08:59:07 584.10 1,000 --------- ------- --------- 08:59:55 584.10 435 --------- ------- --------- 08:59:55 584.10 5,149 --------- ------- --------- 09:00:06 584.10 1,406 --------- ------- --------- 09:00:06 584.10 2,913 --------- ------- --------- 09:00:08 584.10 2,282 --------- ------- --------- 09:00:14 584.00 538 --------- ------- --------- 09:00:39 583.90 697 --------- ------- --------- 09:00:39 583.90 793 --------- ------- --------- 09:00:39 583.90 1,097 --------- ------- --------- 09:00:55 583.70 543 --------- ------- --------- 09:00:55 583.70 752 --------- ------- --------- 09:01:04 583.60 1,200 --------- ------- --------- 09:01:12 583.50 167 --------- ------- --------- 09:01:12 583.50 1,280 --------- ------- --------- 09:01:19 583.50 226 --------- ------- --------- 09:01:19 583.50 479 --------- ------- --------- 09:01:19 583.50 530 --------- ------- --------- 09:01:54 583.50 215 --------- ------- --------- 09:01:54 583.50 548 --------- ------- --------- 09:01:54 583.50 968 --------- ------- --------- 09:01:54 583.50 1,053 --------- ------- --------- 09:02:36 583.40 98 --------- ------- --------- 09:02:36 583.40 150 --------- ------- --------- 09:02:36 583.40 309 --------- ------- --------- 09:02:36 583.40 548 --------- ------- --------- 09:02:36 583.40 994 --------- ------- --------- 09:02:36 583.40 1,336 --------- ------- --------- 09:03:13 583.30 1,422 --------- ------- --------- 09:03:16 583.20 1,585 --------- ------- --------- 09:03:37 583.10 22 --------- ------- --------- 09:03:37 583.10 1,168 --------- ------- --------- 09:03:53 583.20 547 --------- ------- --------- 09:03:53 583.20 949 --------- ------- --------- 09:03:54 583.20 1,813 --------- ------- --------- 09:03:57 583.10 2,304 --------- ------- --------- 09:03:58 583.10 487 --------- ------- --------- 09:03:58 583.10 990 --------- ------- --------- 09:04:17 583.00 149 --------- ------- --------- 09:04:17 583.00 310 --------- ------- --------- 09:04:17 583.00 500 --------- ------- --------- 09:04:17 583.00 688 --------- ------- --------- 09:04:17 583.00 1,170 --------- ------- --------- 09:05:00 583.20 166 --------- ------- --------- 09:05:00 583.20 1,201 --------- ------- --------- 09:05:00 583.20 2,000 --------- ------- --------- 09:05:02 583.10 1,173 --------- ------- --------- 09:05:07 582.90 1,212 --------- ------- --------- 09:05:15 582.80 1,895 --------- ------- --------- 09:05:54 582.80 1,336 --------- ------- --------- 09:06:02 582.70 1,192 --------- ------- --------- 09:06:20 582.80 1,454 --------- ------- --------- 09:06:26 582.60 1,200 --------- ------- --------- 09:06:40 582.70 452 --------- ------- --------- 09:06:40 582.70 1,226 --------- ------- --------- 09:06:40 582.70 2,000 --------- ------- --------- 09:06:41 582.70 603 --------- ------- --------- 09:06:41 582.70 1,540 --------- ------- --------- 09:07:21 582.60 1,887 --------- ------- --------- 09:07:21 582.60 3,766 --------- ------- --------- 09:08:12 582.60 1,363 --------- ------- --------- 09:08:16 582.50 1,445 --------- ------- --------- 09:08:23 582.70 230 --------- ------- --------- 09:08:23 582.70 549 --------- ------- --------- 09:08:23 582.70 1,193 --------- ------- --------- 09:08:29 582.60 2,582 --------- ------- --------- 09:09:00 582.50 1,199 --------- ------- --------- 09:09:00 582.50 1,420 --------- ------- --------- 09:09:03 582.60 1,486 --------- ------- --------- 09:09:08 582.60 260 --------- ------- --------- 09:09:08 582.60 1,848 --------- ------- --------- 09:09:08 582.60 2,000 --------- ------- --------- 09:09:24 582.70 1,399 --------- ------- --------- 09:09:29 582.70 454 --------- ------- --------- 09:09:29 582.70 4,167 --------- ------- --------- 09:09:36 582.60 141 --------- ------- --------- 09:09:36 582.60 1,789 --------- ------- --------- 09:09:57 582.60 425 --------- ------- --------- 09:09:57 582.60 450 --------- ------- --------- 09:09:57 582.60 621 --------- ------- --------- 09:10:27 582.70 1,200 --------- ------- --------- 09:10:27 582.70 1,263 --------- ------- --------- 09:10:49 582.80 1,000 --------- ------- --------- 09:10:49 582.80 2,241 --------- ------- --------- 09:11:06 582.90 254 --------- ------- --------- 09:11:06 582.90 1,796 --------- ------- --------- 09:11:08 582.80 155 --------- ------- --------- 09:11:08 582.80 1,300 --------- ------- --------- 09:11:35 583.10 1,111 --------- ------- --------- 09:11:35 583.10 1,200 --------- ------- --------- 09:11:35 583.10 1,270 --------- ------- --------- 09:11:45 583.10 460 --------- ------- --------- 09:11:45 583.10 717 --------- ------- --------- 09:11:45 583.10 1,722 --------- ------- --------- 09:11:53 583.10 901 --------- ------- --------- 09:11:53 583.10 950 --------- ------- --------- 09:11:55 583.10 2 --------- ------- --------- 09:11:55 583.10 176 --------- ------- --------- 09:11:55 583.10 463 --------- ------- --------- 09:11:55 583.10 548 --------- ------- --------- 09:11:55 583.10 901 --------- ------- --------- 09:11:55 583.10 1,100 --------- ------- --------- 09:12:03 583.10 1,836 --------- ------- --------- 09:12:09 583.00 506 --------- ------- --------- 09:12:09 583.00 898 --------- ------- --------- 09:12:10 583.00 1,000 --------- ------- --------- 09:12:10 583.00 2,512
--------- ------- --------- 09:12:15 582.90 1,555 --------- ------- --------- 09:12:45 583.00 247 --------- ------- --------- 09:12:45 583.00 2,000 --------- ------- --------- 09:12:45 583.00 3,277 --------- ------- --------- 09:13:18 583.10 309 --------- ------- --------- 09:13:18 583.10 1,723 --------- ------- --------- 09:13:46 583.20 1,286 --------- ------- --------- 09:14:42 583.10 83 --------- ------- --------- 09:14:42 583.10 2,000 --------- ------- --------- 09:14:42 583.10 5,044 --------- ------- --------- 09:15:00 583.20 236 --------- ------- --------- 09:15:26 583.30 1,269 --------- ------- --------- 09:15:26 583.30 1,637 --------- ------- --------- 09:15:39 583.20 17 --------- ------- --------- 09:15:39 583.20 1,200 --------- ------- --------- 09:16:11 583.20 1,271 --------- ------- --------- 09:16:11 583.20 1,773 --------- ------- --------- 09:16:36 583.10 301 --------- ------- --------- 09:17:02 583.00 551 --------- ------- --------- 09:17:02 583.00 822 --------- ------- --------- 09:17:02 583.00 2,057 --------- ------- --------- 09:17:08 582.90 1,413 --------- ------- --------- 09:18:37 583.00 1,417 --------- ------- --------- 09:19:00 582.90 548 --------- ------- --------- 09:19:03 582.80 1,170 --------- ------- --------- 09:19:53 583.00 1,346 --------- ------- --------- 09:20:48 582.70 130 --------- ------- --------- 09:20:48 582.70 1,149 --------- ------- --------- 09:21:03 582.50 1,263 --------- ------- --------- 09:21:11 582.40 317 --------- ------- --------- 09:21:11 582.40 1,031 --------- ------- --------- 09:21:55 582.50 1,031 --------- ------- --------- 09:21:57 582.50 280 --------- ------- --------- 09:21:57 582.50 929 --------- ------- --------- 09:21:57 582.50 1,031 --------- ------- --------- 09:21:57 582.50 1,314 --------- ------- --------- 09:22:05 582.40 1,223 --------- ------- --------- 09:22:39 582.40 2,211 --------- ------- --------- 09:22:57 582.20 1,219 --------- ------- --------- 09:23:12 582.20 28 --------- ------- --------- 09:23:12 582.20 1,267 --------- ------- --------- 09:23:43 582.00 1,978 --------- ------- --------- 09:23:55 582.20 143 --------- ------- --------- 09:24:00 582.20 461 --------- ------- --------- 09:24:00 582.20 583 --------- ------- --------- 09:24:00 582.20 910 --------- ------- --------- 09:24:00 582.20 1,000 --------- ------- --------- 09:24:00 582.20 1,166 --------- ------- --------- 09:24:00 582.20 2,000 --------- ------- --------- 09:24:02 582.10 293 --------- ------- --------- 09:24:02 582.10 315 --------- ------- --------- 09:24:02 582.10 939 --------- ------- --------- 09:24:02 582.10 985 --------- ------- --------- 09:24:30 581.90 1,196 --------- ------- --------- 09:24:33 581.90 923 --------- ------- --------- 09:24:48 581.90 137 --------- ------- --------- 09:24:48 581.90 1,494 --------- ------- --------- 09:25:17 581.70 1,036 --------- ------- --------- 09:25:48 581.60 164 --------- ------- --------- 09:25:48 581.60 1,322 --------- ------- --------- 09:26:10 581.50 1,349 --------- ------- --------- 09:27:08 581.20 3,106 --------- ------- --------- 09:27:10 581.20 1,542 --------- ------- --------- 09:27:44 581.70 554 --------- ------- --------- 09:27:44 581.70 573 --------- ------- --------- 09:27:44 581.70 1,166 --------- ------- --------- 09:28:28 581.80 1,031 --------- ------- --------- 09:29:24 582.20 1,000 --------- ------- --------- 09:29:24 582.20 1,166 --------- ------- --------- 09:29:24 582.20 2,000 --------- ------- --------- 09:29:45 582.10 147 --------- ------- --------- 09:29:45 582.10 535 --------- ------- --------- 09:29:45 582.10 1,200 --------- ------- --------- 09:29:45 582.10 2,530 --------- ------- --------- 09:29:49 582.00 1,200 --------- ------- --------- 09:30:01 581.80 1,736 --------- ------- --------- 09:31:07 581.70 667 --------- ------- --------- 09:32:07 581.70 391 --------- ------- --------- 09:32:13 581.70 1,403 --------- ------- --------- 09:33:42 581.90 3,104 --------- ------- --------- 09:33:48 581.90 1,035 --------- ------- --------- 09:34:02 581.90 4,466 --------- ------- --------- 09:34:32 582.10 4,026 --------- ------- --------- 09:35:29 582.40 209 --------- ------- --------- 09:35:29 582.40 1,808 --------- ------- --------- 09:35:51 582.40 1,750 --------- ------- --------- 09:36:00 582.50 1,200 --------- ------- --------- 09:37:20 582.40 1,035 --------- ------- --------- 09:37:39 582.50 1,188 --------- ------- --------- 09:37:49 582.40 9 --------- ------- --------- 09:37:49 582.40 548 --------- ------- --------- 09:37:49 582.40 738 --------- ------- --------- 09:37:50 582.40 86 --------- ------- --------- 09:38:04 582.20 537 --------- ------- --------- 09:38:04 582.20 548 --------- ------- --------- 09:38:29 582.10 2,001 --------- ------- --------- 09:38:58 582.30 124 --------- ------- --------- 09:38:59 582.30 876 --------- ------- --------- 09:39:10 582.50 1,860 --------- ------- --------- 09:39:12 582.60 7 --------- ------- --------- 09:39:12 582.60 76 --------- ------- --------- 09:39:12 582.60 461 --------- ------- --------- 09:39:12 582.60 461 --------- ------- --------- 09:39:12 582.60 750 --------- ------- --------- 09:39:17 582.40 1,225 --------- ------- --------- 09:39:24 582.20 985 --------- ------- --------- 09:39:48 582.10 2,197 --------- ------- --------- 09:40:25 582.30 461 --------- ------- --------- 09:40:25 582.30 461 --------- ------- --------- 09:40:41 582.40 400 --------- ------- --------- 09:40:41 582.40 546 --------- ------- --------- 09:40:41 582.40 548 --------- ------- --------- 09:41:09 582.30 1,217 --------- ------- --------- 09:41:09 582.30 1,230 --------- ------- --------- 09:41:09 582.30 2,984 --------- ------- --------- 09:41:13 582.50 260 --------- ------- --------- 09:41:13 582.50 1,166 --------- ------- --------- 09:41:41 582.70 1,369 --------- ------- --------- 09:41:42 582.70 181 --------- ------- --------- 09:41:42 582.70 819 --------- ------- --------- 09:41:42 582.70 1,000 --------- ------- --------- 09:41:42 582.70 2,000 --------- ------- --------- 09:41:43 582.70 485 --------- ------- --------- 09:42:25 582.50 950 --------- ------- --------- 09:42:25 582.50 1,124 --------- ------- --------- 09:42:25 582.50 1,900 --------- ------- --------- 09:42:55 582.50 410 --------- ------- --------- 09:42:55 582.50 1,035 --------- ------- --------- 09:43:19 582.50 73 --------- ------- --------- 09:43:30 582.50 2,022 --------- ------- --------- 09:43:43 582.40 1,309 --------- ------- --------- 09:44:28 582.60 86 --------- ------- --------- 09:45:00 582.60 1,667 --------- ------- --------- 09:45:15 582.50 1,444 --------- ------- --------- 09:45:34 582.50 1,031 --------- ------- --------- 09:45:35 582.50 376 --------- ------- --------- 09:45:35 582.50 1,245 --------- ------- --------- 09:45:35 582.40 1,282 --------- ------- --------- 09:45:47 582.50 71 --------- ------- --------- 09:45:50 582.50 688 --------- ------- --------- 09:45:50 582.50 1,000 --------- ------- --------- 09:45:50 582.50 1,436 --------- ------- --------- 09:45:59 582.60 1,000 --------- ------- --------- 09:46:04 582.60 3,927 --------- ------- --------- 09:46:15 582.90 1,166 --------- ------- --------- 09:46:15 582.90 2,000 --------- ------- --------- 09:46:20 582.90 212 --------- ------- --------- 09:46:20 582.90 1,166 --------- ------- --------- 09:46:28 582.80 4,120 --------- ------- --------- 09:46:30 582.80 1,654 --------- ------- --------- 09:46:37 582.80 750 --------- ------- --------- 09:46:37 582.80 2,318 --------- ------- --------- 09:46:46 582.70 792 --------- ------- --------- 09:46:51 582.70 461 --------- ------- --------- 09:46:51 582.70 500 --------- ------- --------- 09:46:51 582.70 1,148 --------- ------- --------- 09:47:33 582.80 2,077 --------- ------- --------- 09:48:02 582.90 752 --------- ------- --------- 09:48:03 582.90 357 --------- ------- --------- 09:48:03 582.90 2,210 --------- ------- --------- 09:48:03 582.90 2,526 --------- ------- --------- 09:48:27 582.80 287 --------- ------- --------- 09:48:27 582.80 981 --------- ------- --------- 09:51:32 583.00 3,169 --------- ------- --------- 09:52:02 583.00 84 --------- ------- --------- 09:52:02 583.00 637 --------- ------- --------- 09:52:02 583.00 806 --------- ------- --------- 09:52:02 583.00 1,166 --------- ------- --------- 09:52:02 583.00 1,586 --------- ------- --------- 09:52:02 583.00 1,950 --------- ------- --------- 09:52:02 583.00 2,178 --------- ------- --------- 09:52:02 583.00 2,861 --------- ------- --------- 09:52:26 583.00 422 --------- ------- --------- 09:54:00 583.20 109 --------- ------- --------- 09:54:07 583.20 1,030 --------- ------- ---------
09:54:52 583.40 4,716 --------- ------- --------- 09:55:13 583.30 548 --------- ------- --------- 09:55:19 583.20 5,845 --------- ------- --------- 09:55:55 583.10 718 --------- ------- --------- 09:55:55 583.10 3,198 --------- ------- --------- 09:56:00 583.10 549 --------- ------- --------- 09:56:14 583.10 1,538 --------- ------- --------- 09:56:47 583.00 35 --------- ------- --------- 09:56:47 583.00 1,140 --------- ------- --------- 09:57:59 583.00 1,356 --------- ------- --------- 09:58:02 583.00 146 --------- ------- --------- 09:58:03 583.00 460 --------- ------- --------- 09:58:03 583.00 509 --------- ------- --------- 09:58:03 583.00 548 --------- ------- --------- 09:58:03 583.00 548 --------- ------- --------- 09:58:03 583.00 548 --------- ------- --------- 09:58:03 583.00 551 --------- ------- --------- 09:59:49 583.10 1,000 --------- ------- --------- 09:59:49 583.10 1,294 --------- ------- --------- 09:59:49 583.10 1,601 --------- ------- --------- 09:59:49 583.10 1,950 --------- ------- --------- 09:59:54 583.00 152 --------- ------- --------- 09:59:54 583.00 1,400 --------- ------- --------- 10:00:08 583.00 418 --------- ------- --------- 10:00:08 583.00 761 --------- ------- --------- 10:00:08 583.00 1,884 --------- ------- --------- 10:00:37 582.80 499 --------- ------- --------- 10:00:37 582.90 2,021 --------- ------- --------- 10:00:43 582.70 297 --------- ------- --------- 10:00:43 582.70 938 --------- ------- --------- 10:00:48 582.60 33 --------- ------- --------- 10:00:49 582.60 1,035 --------- ------- --------- 10:01:48 582.90 412 --------- ------- --------- 10:01:48 582.90 849 --------- ------- --------- 10:02:14 582.90 1,538 --------- ------- --------- 10:02:37 583.00 189 --------- ------- --------- 10:02:37 582.90 1,145 --------- ------- --------- 10:02:37 583.00 1,299 --------- ------- --------- 10:03:54 582.90 2,021 --------- ------- --------- 10:04:25 582.90 1,196 --------- ------- --------- 10:04:30 582.90 1,492 --------- ------- --------- 10:04:59 583.10 1,173 --------- ------- --------- 10:05:49 582.70 396 --------- ------- --------- 10:05:49 582.70 900 --------- ------- --------- 10:06:53 583.00 1,000 --------- ------- --------- 10:06:53 583.00 1,000 --------- ------- --------- 10:06:53 583.00 1,000 --------- ------- --------- 10:06:53 583.00 1,051 --------- ------- --------- 10:06:53 583.00 1,857 --------- ------- --------- 10:08:07 582.90 1,418 --------- ------- --------- 10:08:29 582.90 1,439 --------- ------- --------- 10:08:29 582.90 1,858 --------- ------- --------- 10:08:29 582.90 3,438 --------- ------- --------- 10:08:59 583.00 765 --------- ------- --------- 10:08:59 583.00 1,000 --------- ------- --------- 10:08:59 583.00 1,000 --------- ------- --------- 10:09:17 583.00 405 --------- ------- --------- 10:09:17 583.00 1,000 --------- ------- --------- 10:09:47 582.90 100 --------- ------- --------- 10:09:47 582.90 1,254 --------- ------- --------- 10:09:47 582.90 3,399 --------- ------- --------- 10:10:59 582.70 1,198 --------- ------- --------- 10:11:35 582.70 446 --------- ------- --------- 10:11:35 582.70 756 --------- ------- --------- 10:12:28 582.70 1,471 --------- ------- --------- 10:13:27 582.60 38 --------- ------- --------- 10:13:27 582.60 224 --------- ------- --------- 10:13:27 582.60 499 --------- ------- --------- 10:13:27 582.60 549 --------- ------- --------- 10:14:04 582.50 2,082 --------- ------- --------- 10:14:22 582.50 578 --------- ------- --------- 10:14:22 582.50 663 --------- ------- --------- 10:15:31 582.60 606 --------- ------- --------- 10:15:31 582.60 1,883 --------- ------- --------- 10:15:48 582.60 436 --------- ------- --------- 10:15:48 582.60 1,000 --------- ------- --------- 10:16:39 582.40 361 --------- ------- --------- 10:16:39 582.40 2,358 --------- ------- --------- 10:16:57 582.70 411 --------- ------- --------- 10:16:57 582.70 952 --------- ------- --------- 10:16:57 582.70 1,589 --------- ------- --------- 10:17:40 582.70 290 --------- ------- --------- 10:17:40 582.70 748 --------- ------- --------- 10:17:40 582.70 1,908 --------- ------- --------- 10:17:57 582.70 1,339 --------- ------- --------- 10:18:32 582.70 8 --------- ------- --------- 10:18:32 582.70 549 --------- ------- --------- 10:18:32 582.70 794 --------- ------- --------- 10:19:15 582.80 549 --------- ------- --------- 10:19:31 583.10 1,195 --------- ------- --------- 10:19:42 583.20 630 --------- ------- --------- 10:19:57 583.20 122 --------- ------- --------- 10:20:40 583.40 549 --------- ------- --------- 10:20:43 583.40 800 --------- ------- --------- 10:20:43 583.40 2,500 --------- ------- --------- 10:20:43 583.40 2,628 --------- ------- --------- 10:20:48 583.40 922 --------- ------- --------- 10:20:48 583.40 2,500 --------- ------- --------- 10:21:03 583.40 70 --------- ------- --------- 10:21:03 583.40 2,500 --------- ------- --------- 10:21:08 583.40 549 --------- ------- --------- 10:21:08 583.40 2,382 --------- ------- --------- 10:21:27 583.40 226 --------- ------- --------- 10:21:27 583.40 1,200 --------- ------- --------- 10:21:27 583.40 3,949 --------- ------- --------- 10:21:58 583.30 299 --------- ------- --------- 10:21:58 583.30 1,000 --------- ------- --------- 10:21:58 583.30 1,300 --------- ------- --------- 10:21:58 583.30 2,000 --------- ------- --------- 10:21:59 583.30 1,815 --------- ------- --------- 10:23:43 583.10 2,000 --------- ------- --------- 10:23:43 583.20 4,645 --------- ------- --------- 10:23:47 583.10 4,675 --------- ------- --------- 10:23:54 583.10 4,916 --------- ------- --------- 10:23:59 583.00 1,385 --------- ------- --------- 10:24:56 583.00 500 --------- ------- --------- 10:24:56 583.00 1,455 --------- ------- --------- 10:24:56 583.00 3,648 --------- ------- --------- 10:25:30 582.90 706 --------- ------- --------- 10:25:32 582.90 1,500 --------- ------- --------- 10:25:46 582.90 1,549 --------- ------- --------- 10:25:50 582.90 1,504 --------- ------- --------- 10:26:50 582.70 1,724 --------- ------- --------- 10:26:58 582.60 1,461 --------- ------- --------- 10:28:17 582.50 1,234 --------- ------- --------- 10:28:38 582.40 1,183 --------- ------- --------- 10:28:39 582.50 2,153 --------- ------- --------- 10:28:59 582.40 18 --------- ------- --------- 10:28:59 582.40 281 --------- ------- --------- 10:28:59 582.40 325 --------- ------- --------- 10:28:59 582.40 605 --------- ------- --------- 10:29:44 582.30 1,101 --------- ------- --------- 10:29:44 582.30 1,119 --------- ------- --------- 10:30:29 582.30 586 --------- ------- --------- 10:30:29 582.30 811 --------- ------- --------- 10:30:29 582.30 4,448 --------- ------- --------- 10:30:30 582.30 1,000 --------- ------- --------- 10:30:30 582.30 2,263 --------- ------- --------- 10:30:31 582.30 29 --------- ------- --------- 10:30:31 582.30 750 --------- ------- --------- 10:30:34 582.20 1,798 --------- ------- --------- 10:32:47 582.40 549 --------- ------- --------- 10:32:47 582.40 950 --------- ------- --------- 10:32:47 582.40 1,000 --------- ------- --------- 10:32:47 582.40 1,000 --------- ------- --------- 10:33:35 582.50 745 --------- ------- --------- 10:33:35 582.50 1,547 --------- ------- --------- 10:34:23 582.40 2,000 --------- ------- --------- 10:34:28 582.40 1,000 --------- ------- --------- 10:34:33 582.40 160 --------- ------- --------- 10:34:33 582.40 1,000 --------- ------- --------- 10:34:33 582.40 1,320 --------- ------- --------- 10:34:33 582.40 2,000 --------- ------- --------- 10:36:13 582.60 544 --------- ------- --------- 10:36:13 582.60 1,000 --------- ------- --------- 10:36:13 582.60 1,687 --------- ------- --------- 10:36:13 582.60 2,014 --------- ------- --------- 10:37:50 582.30 1,031 --------- ------- --------- 10:37:52 582.30 489 --------- ------- --------- 10:37:52 582.30 4,112 --------- ------- --------- 10:38:35 582.10 1,862 --------- ------- --------- 10:38:50 582.10 1,049 --------- ------- --------- 10:38:51 582.10 361 --------- ------- --------- 10:38:51 582.10 878 --------- ------- --------- 10:38:51 582.10 1,000 --------- ------- --------- 10:38:51 582.10 1,387 --------- ------- --------- 10:39:26 582.00 1,243 --------- ------- --------- 10:39:31 582.00 740 --------- ------- --------- 10:39:39 582.00 1,186 --------- ------- --------- 10:39:40 582.00 2,353 --------- ------- --------- 10:40:13 582.20 1,031 --------- ------- --------- 10:40:13 582.20 2,202 --------- ------- --------- 10:41:08 582.30 1,222 --------- ------- --------- 10:42:29 582.30 1,366 --------- ------- --------- 10:46:09 582.60 405 --------- ------- --------- 10:46:09 582.60 1,000
--------- ------- --------- 10:46:09 582.60 1,558 --------- ------- --------- 10:46:09 582.60 2,000 --------- ------- --------- 10:48:19 582.90 380 --------- ------- --------- 10:48:19 582.90 1,950 --------- ------- --------- 10:48:31 582.90 153 --------- ------- --------- 10:48:31 582.90 267 --------- ------- --------- 10:48:31 582.90 500 --------- ------- --------- 10:48:31 582.90 1,050 --------- ------- --------- 10:48:40 582.90 191 --------- ------- --------- 10:48:40 582.90 2,000 --------- ------- --------- 10:49:13 583.10 1,000 --------- ------- --------- 10:49:13 583.10 1,166 --------- ------- --------- 10:49:18 583.20 1,000 --------- ------- --------- 10:49:23 583.20 518 --------- ------- --------- 10:49:23 583.20 618 --------- ------- --------- 10:49:23 583.20 2,000 --------- ------- --------- 10:50:33 583.20 411 --------- ------- --------- 10:50:33 583.20 3,515 --------- ------- --------- 10:50:34 583.20 2,000 --------- ------- --------- 10:50:54 583.10 1,500 --------- ------- --------- 10:50:54 583.10 1,896 --------- ------- --------- 10:51:06 582.90 2,200 --------- ------- --------- 10:51:06 582.90 4,804 --------- ------- --------- 10:51:15 582.90 656 --------- ------- --------- 10:51:15 582.90 950 --------- ------- --------- 10:52:41 582.80 342 --------- ------- --------- 10:52:41 582.80 900 --------- ------- --------- 10:52:41 582.80 950 --------- ------- --------- 10:52:41 582.80 1,000 --------- ------- --------- 10:53:37 582.90 1,942 --------- ------- --------- 10:54:22 583.00 833 --------- ------- --------- 10:54:22 583.00 1,200 --------- ------- --------- 10:54:22 583.00 1,344 --------- ------- --------- 10:54:22 583.00 2,000 --------- ------- --------- 10:54:35 582.90 163 --------- ------- --------- 10:54:35 582.90 442 --------- ------- --------- 10:54:35 582.90 1,050 --------- ------- --------- 10:55:29 583.10 1,055 --------- ------- --------- 10:55:29 583.10 2,000 --------- ------- --------- 10:55:34 582.90 100 --------- ------- --------- 10:56:04 582.90 611 --------- ------- --------- 10:56:04 582.90 742 --------- ------- --------- 10:56:04 582.90 1,000 --------- ------- --------- 10:56:04 582.90 1,092 --------- ------- --------- 10:56:04 582.90 1,200 --------- ------- --------- 10:56:04 582.90 1,200 --------- ------- --------- 10:56:11 582.90 700 --------- ------- --------- 10:56:11 582.90 1,000 --------- ------- --------- 10:56:11 582.90 1,300 --------- ------- --------- 10:56:11 582.90 1,400 --------- ------- --------- 10:56:11 582.90 1,629 --------- ------- --------- 10:56:43 583.00 521 --------- ------- --------- 10:56:53 583.00 312 --------- ------- --------- 10:56:59 583.00 4,037 --------- ------- --------- 10:57:00 583.00 998 --------- ------- --------- 10:57:04 583.00 111 --------- ------- --------- 10:57:04 583.00 549 --------- ------- --------- 10:57:04 583.00 1,000 --------- ------- --------- 10:57:04 583.00 1,000 --------- ------- --------- 10:57:04 583.00 1,100 --------- ------- --------- 10:57:04 583.00 1,677 --------- ------- --------- 10:57:09 583.00 464 --------- ------- --------- 10:57:09 583.00 549 --------- ------- --------- 10:57:10 582.90 1,806 --------- ------- --------- 10:57:15 582.80 1,181 --------- ------- --------- 10:58:24 582.90 1,214 --------- ------- --------- 10:59:19 583.00 1,187 --------- ------- --------- 11:01:15 582.70 1,599 --------- ------- --------- 11:01:15 582.70 5,647 --------- ------- --------- 11:06:07 582.90 550 --------- ------- --------- 11:06:07 582.90 627 --------- ------- --------- 11:06:07 582.90 1,200 --------- ------- --------- 11:06:07 582.90 1,277 --------- ------- --------- 11:06:34 583.00 1,700 --------- ------- --------- 11:08:07 583.40 1,000 --------- ------- --------- 11:08:07 583.40 2,000 --------- ------- --------- 11:08:09 583.20 189 --------- ------- --------- 11:08:09 583.20 349 --------- ------- --------- 11:08:09 583.30 1,461 --------- ------- --------- 11:08:10 583.20 561 --------- ------- --------- 11:08:10 583.20 750 --------- ------- --------- 11:08:10 583.20 1,000 --------- ------- --------- 11:08:10 583.20 3,996 --------- ------- --------- 11:09:51 583.70 1,166 --------- ------- --------- 11:09:51 583.70 2,000 --------- ------- --------- 11:09:56 583.70 576 --------- ------- --------- 11:09:56 583.70 1,166 --------- ------- --------- 11:09:56 583.70 1,200 --------- ------- --------- 11:10:18 583.60 168 --------- ------- --------- 11:10:18 583.60 450 --------- ------- --------- 11:10:18 583.60 1,000 --------- ------- --------- 11:10:18 583.60 1,000 --------- ------- --------- 11:10:18 583.60 1,656 --------- ------- --------- 11:10:18 583.60 2,000 --------- ------- --------- 11:11:04 583.50 4,574 --------- ------- --------- 11:11:07 583.40 22 --------- ------- --------- 11:11:07 583.40 405 --------- ------- --------- 11:11:07 583.40 1,000 --------- ------- --------- 11:11:30 583.10 4,544 --------- ------- --------- 11:11:45 583.40 336 --------- ------- --------- 11:12:04 583.50 1,345 --------- ------- --------- 11:12:16 583.50 1,000 --------- ------- --------- 11:12:16 583.50 3,154 --------- ------- --------- 11:13:23 583.40 102 --------- ------- --------- 11:13:23 583.40 1,150 --------- ------- --------- 11:13:23 583.40 1,210 --------- ------- --------- 11:13:23 583.40 4,460 --------- ------- --------- 11:16:18 583.60 288 --------- ------- --------- 11:16:18 583.60 950 --------- ------- --------- 11:16:18 583.60 1,166 --------- ------- --------- 11:16:18 583.60 2,500 --------- ------- --------- 11:16:43 583.70 569 --------- ------- --------- 11:16:43 583.70 2,334 --------- ------- --------- 11:16:48 583.70 566 --------- ------- --------- 11:16:48 583.70 1,000 --------- ------- --------- 11:16:53 583.70 1,413 --------- ------- --------- 11:17:30 583.80 2,000 --------- ------- --------- 11:17:35 583.80 550 --------- ------- --------- 11:17:35 583.80 829 --------- ------- --------- 11:17:35 583.80 2,600 --------- ------- --------- 11:17:43 583.80 1,000 --------- ------- --------- 11:17:43 583.80 1,200 --------- ------- --------- 11:17:43 583.80 2,000 --------- ------- --------- 11:17:48 583.80 177 --------- ------- --------- 11:17:48 583.80 704 --------- ------- --------- 11:17:48 583.80 1,300 --------- ------- --------- 11:18:14 583.50 224 --------- ------- --------- 11:18:14 583.50 550 --------- ------- --------- 11:18:14 583.50 950 --------- ------- --------- 11:18:14 583.50 1,100 --------- ------- --------- 11:18:14 583.50 4,307 --------- ------- --------- 11:18:26 583.50 3,661 --------- ------- --------- 11:19:12 583.50 216 --------- ------- --------- 11:19:12 583.50 238 --------- ------- --------- 11:19:12 583.50 526 --------- ------- --------- 11:19:12 583.50 1,100 --------- ------- --------- 11:19:17 583.50 997 --------- ------- --------- 11:19:17 583.50 2,102 --------- ------- --------- 11:19:23 583.50 1,567 --------- ------- --------- 11:20:48 583.60 60 --------- ------- --------- 11:20:50 583.60 2,440 --------- ------- --------- 11:21:06 583.60 59 --------- ------- --------- 11:21:07 583.60 1,161 --------- ------- --------- 11:24:29 583.70 260 --------- ------- --------- 11:24:29 583.70 2,000 --------- ------- --------- 11:28:13 583.10 915 --------- ------- --------- 11:28:36 583.10 342 --------- ------- --------- 11:28:36 583.10 4,846 --------- ------- --------- 11:29:45 582.80 320 --------- ------- --------- 11:29:45 582.80 399 --------- ------- --------- 11:29:45 582.80 702 --------- ------- --------- 11:29:45 582.80 3,783 --------- ------- --------- 11:31:15 583.20 79 --------- ------- --------- 11:31:15 583.20 185 --------- ------- --------- 11:31:15 583.20 315 --------- ------- --------- 11:31:15 583.20 502 --------- ------- --------- 11:31:15 583.20 607 --------- ------- --------- 11:31:15 583.20 758 --------- ------- --------- 11:31:15 583.20 1,207 --------- ------- --------- 11:31:15 583.20 1,501 --------- ------- --------- 11:32:27 583.60 1,000 --------- ------- --------- 11:32:27 583.60 1,079 --------- ------- --------- 11:32:27 583.60 1,166 --------- ------- --------- 11:32:27 583.60 1,200 --------- ------- --------- 11:32:27 583.60 1,200 --------- ------- --------- 11:32:45 583.60 1,261 --------- ------- --------- 11:33:55 583.70 665 --------- ------- --------- 11:33:55 583.70 3,513 --------- ------- --------- 11:34:43 584.00 8,336 --------- ------- --------- 11:35:03 583.90 1,881 --------- ------- --------- 11:35:07 583.90 1,337 --------- ------- --------- 11:36:09 583.70 1,051 --------- ------- --------- 11:38:06 583.70 216 --------- ------- --------- 11:38:06 583.70 518 --------- ------- --------- 11:38:06 583.70 550
--------- ------- --------- 11:38:06 583.70 550 --------- ------- --------- 11:38:06 583.70 4,680 --------- ------- --------- 11:40:01 583.80 262 --------- ------- --------- 11:40:01 583.80 607 --------- ------- --------- 11:40:01 583.80 1,287 --------- ------- --------- 11:40:16 583.90 89 --------- ------- --------- 11:40:16 583.90 178 --------- ------- --------- 11:40:16 583.90 2,819 --------- ------- --------- 11:40:18 583.80 4,566 --------- ------- --------- 11:41:29 583.90 352 --------- ------- --------- 11:41:29 583.90 377 --------- ------- --------- 11:41:29 583.90 700 --------- ------- --------- 11:41:29 583.90 783 --------- ------- --------- 11:41:29 583.90 996 --------- ------- --------- 11:41:29 583.90 1,449 --------- ------- --------- 11:41:29 583.90 2,637 --------- ------- --------- 11:42:32 583.80 1,271 --------- ------- --------- 11:42:37 583.80 401 --------- ------- --------- 11:42:37 583.80 500 --------- ------- --------- 11:42:54 583.80 35 --------- ------- --------- 11:42:54 583.80 500 --------- ------- --------- 11:42:54 583.80 550 --------- ------- --------- 11:42:54 583.80 550 --------- ------- --------- 11:42:54 583.80 2,386 --------- ------- --------- 11:45:59 583.50 552 --------- ------- --------- 11:45:59 583.50 1,009 --------- ------- --------- 11:45:59 583.50 2,196 --------- ------- --------- 11:47:08 583.40 1,186 --------- ------- --------- 11:49:57 583.70 4,402 --------- ------- --------- 11:49:58 583.70 1,000 --------- ------- --------- 11:49:58 583.70 1,305 --------- ------- --------- 11:52:28 583.60 1,419 --------- ------- --------- 11:52:28 583.60 4,717 --------- ------- --------- 11:54:55 583.40 323 --------- ------- --------- 11:54:55 583.40 1,000 --------- ------- --------- 11:54:55 583.40 3,721 --------- ------- --------- 11:56:15 583.20 163 --------- ------- --------- 11:56:15 583.20 434 --------- ------- --------- 11:56:15 583.20 3,537 --------- ------- --------- 11:56:29 583.20 1,698 --------- ------- --------- 11:57:45 583.00 5,845 --------- ------- --------- 11:58:07 582.90 387 --------- ------- --------- 11:58:07 582.90 787 --------- ------- --------- 11:58:07 582.90 2,157 --------- ------- --------- 11:58:07 582.90 2,514 --------- ------- --------- 11:58:08 582.90 8 --------- ------- --------- 11:58:08 582.90 450 --------- ------- --------- 11:58:08 582.90 1,200 --------- ------- --------- 11:58:21 582.80 994 --------- ------- --------- 11:58:28 582.80 99 --------- ------- --------- 11:58:29 582.70 109 --------- ------- --------- 11:58:29 582.70 562 --------- ------- --------- 11:58:29 582.70 733 --------- ------- --------- 11:58:29 582.70 1,000 --------- ------- --------- 11:58:29 582.70 1,277 --------- ------- --------- 11:58:29 582.80 1,820 --------- ------- --------- 11:58:33 582.70 2,701 --------- ------- --------- 11:58:34 582.70 1,324 --------- ------- --------- 11:58:51 582.70 2,000 --------- ------- --------- 11:58:51 582.70 2,000 --------- ------- --------- 11:59:02 582.80 384 --------- ------- --------- 11:59:02 582.80 1,444 --------- ------- --------- 11:59:10 582.60 3,699 --------- ------- --------- 11:59:41 582.60 1,000 --------- ------- --------- 11:59:41 582.60 2,000 --------- ------- --------- 11:59:41 582.60 2,845 --------- ------- --------- 12:03:06 583.40 1,448 --------- ------- --------- 12:03:06 583.40 3,893 --------- ------- --------- 12:03:49 583.30 5,446 --------- ------- --------- 12:04:26 582.70 1,875 --------- ------- --------- 12:04:27 582.70 3,970 --------- ------- --------- 12:05:33 582.90 2,000 --------- ------- --------- 12:05:38 582.90 2,000 --------- ------- --------- 12:05:57 583.00 367 --------- ------- --------- 12:05:57 583.00 545 --------- ------- --------- 12:05:57 583.00 658 --------- ------- --------- 12:06:04 583.00 1,400 --------- ------- --------- 12:06:21 583.20 1,252 --------- ------- --------- 12:06:21 583.20 3,251 --------- ------- --------- 12:06:39 583.30 549 --------- ------- --------- 12:06:39 583.30 549 --------- ------- --------- 12:07:57 583.50 1,300 --------- ------- --------- 12:07:57 583.50 2,854 --------- ------- --------- 12:08:04 583.50 549 --------- ------- --------- 12:08:04 583.50 1,000 --------- ------- --------- 12:08:04 583.50 1,300 --------- ------- --------- 12:08:04 583.50 1,300 --------- ------- --------- 12:08:04 583.50 1,696 --------- ------- --------- 12:08:09 583.30 1,000 --------- ------- --------- 12:08:37 583.10 1,100 --------- ------- --------- 12:08:37 583.10 1,200 --------- ------- --------- 12:08:55 583.10 549 --------- ------- --------- 12:08:55 583.10 950 --------- ------- --------- 12:08:56 583.00 1,000 --------- ------- --------- 12:08:56 583.00 1,247 --------- ------- --------- 12:09:03 583.00 877 --------- ------- --------- 12:09:13 583.00 1,400 --------- ------- --------- 12:09:18 583.00 549 --------- ------- --------- 12:10:40 583.10 549 --------- ------- --------- 12:10:40 583.10 1,000 --------- ------- --------- 12:10:40 583.10 1,300 --------- ------- --------- 12:10:40 583.10 2,000 --------- ------- --------- 12:11:06 583.00 5,845 --------- ------- --------- 12:11:50 582.90 1,000 --------- ------- --------- 12:11:50 582.90 1,200 --------- ------- --------- 12:11:50 582.90 1,420 --------- ------- --------- 12:11:50 582.90 1,478 --------- ------- --------- 12:12:04 582.70 757 --------- ------- --------- 12:12:04 582.70 939 --------- ------- --------- 12:13:01 582.60 549 --------- ------- --------- 12:13:01 582.60 969 --------- ------- --------- 12:13:01 582.60 1,055 --------- ------- --------- 12:13:01 582.60 1,400 --------- ------- --------- 12:13:01 582.60 1,872 --------- ------- --------- 12:13:06 582.60 222 --------- ------- --------- 12:13:06 582.60 549 --------- ------- --------- 12:13:06 582.60 925 --------- ------- --------- 12:13:06 582.60 1,786 --------- ------- --------- 12:13:11 582.60 118 --------- ------- --------- 12:13:11 582.60 943 --------- ------- --------- 12:13:11 582.60 1,509 --------- ------- --------- 12:13:27 582.40 261 --------- ------- --------- 12:13:59 582.40 550 --------- ------- --------- 12:13:59 582.40 1,100 --------- ------- --------- 12:13:59 582.40 1,300 --------- ------- --------- 12:13:59 582.40 1,663 --------- ------- --------- 12:13:59 582.40 2,641 --------- ------- --------- 12:14:28 582.50 1,005 --------- ------- --------- 12:14:28 582.50 1,166 --------- ------- --------- 12:14:28 582.50 1,319 --------- ------- --------- 12:16:05 582.60 3,019 --------- ------- --------- 12:16:06 582.70 1,000 --------- ------- --------- 12:16:11 582.70 549 --------- ------- --------- 12:16:11 582.70 982 --------- ------- --------- 12:16:11 582.70 1,000 --------- ------- --------- 12:16:18 582.80 247 --------- ------- --------- 12:16:18 582.80 950 --------- ------- --------- 12:17:08 582.60 1,199 --------- ------- --------- 12:17:08 582.60 1,606 --------- ------- --------- 12:17:08 582.60 2,000 --------- ------- --------- 12:17:09 582.60 55 --------- ------- --------- 12:17:09 582.60 1,123 --------- ------- --------- 12:19:28 582.50 282 --------- ------- --------- 12:19:28 582.50 2,000 --------- ------- --------- 12:19:33 582.50 229 --------- ------- --------- 12:19:33 582.50 549 --------- ------- --------- 12:20:07 582.60 1,411 --------- ------- --------- 12:20:19 582.50 1,166 --------- ------- --------- 12:20:19 582.50 4,783 --------- ------- --------- 12:21:51 582.50 1,576 --------- ------- --------- 12:21:56 582.50 1,000 --------- ------- --------- 12:21:56 582.50 1,056 --------- ------- --------- 12:21:56 582.50 2,549 --------- ------- --------- 12:22:19 582.50 283 --------- ------- --------- 12:22:19 582.50 2,000 --------- ------- --------- 12:22:19 582.50 3,339 --------- ------- --------- 12:23:49 582.50 357 --------- ------- --------- 12:23:49 582.50 1,000 --------- ------- --------- 12:23:49 582.50 1,100 --------- ------- --------- 12:23:49 582.50 1,100 --------- ------- --------- 12:23:49 582.50 1,166 --------- ------- --------- 12:23:49 582.50 1,661 --------- ------- --------- 12:24:36 582.40 1,315 --------- ------- --------- 12:24:38 582.40 3,770 --------- ------- --------- 12:24:51 582.20 500 --------- ------- --------- 12:24:51 582.20 536 --------- ------- --------- 12:24:51 582.20 1,000 --------- ------- --------- 12:24:51 582.20 3,388 --------- ------- --------- 12:24:53 582.20 5,181 --------- ------- --------- 12:25:36 582.10 248 --------- ------- --------- 12:25:36 582.10 1,000 --------- ------- --------- 12:25:36 582.10 1,055 --------- ------- --------- 12:25:36 582.10 3,043 --------- ------- --------- 12:25:37 582.10 1,969 --------- ------- --------- 12:26:35 582.40 549
--------- ------- --------- 12:26:35 582.40 549 --------- ------- --------- 12:26:35 582.40 549 --------- ------- --------- 12:26:35 582.40 811 --------- ------- --------- 12:26:35 582.40 1,000 --------- ------- --------- 12:26:40 582.40 1,985 --------- ------- --------- 12:28:10 582.70 457 --------- ------- --------- 12:28:10 582.70 460 --------- ------- --------- 12:28:10 582.70 723 --------- ------- --------- 12:28:10 582.70 1,166 --------- ------- --------- 12:28:10 582.70 1,800 --------- ------- --------- 12:29:17 583.00 445 --------- ------- --------- 12:29:17 583.00 1,000 --------- ------- --------- 12:29:17 583.00 1,200 --------- ------- --------- 12:29:17 583.00 1,200 --------- ------- --------- 12:29:17 583.00 2,000 --------- ------- --------- 12:29:45 582.80 1,213 --------- ------- --------- 12:30:45 583.00 549 --------- ------- --------- 12:30:45 583.00 655 --------- ------- --------- 12:30:45 583.00 1,000 --------- ------- --------- 12:31:21 583.20 175 --------- ------- --------- 12:31:21 583.20 314 --------- ------- --------- 12:31:21 583.20 2,703 --------- ------- --------- 12:31:26 583.20 1,000 --------- ------- --------- 12:31:26 583.20 1,100 --------- ------- --------- 12:31:26 583.20 1,200 --------- ------- --------- 12:31:26 583.20 2,000 --------- ------- --------- 12:34:39 583.50 1,735 --------- ------- --------- 12:35:38 583.50 718 --------- ------- --------- 12:35:38 583.50 726 --------- ------- --------- 12:35:38 583.50 3,600 --------- ------- --------- 12:36:19 583.10 194 --------- ------- --------- 12:36:19 583.10 549 --------- ------- --------- 12:36:19 583.10 1,000 --------- ------- --------- 12:36:19 583.10 1,000 --------- ------- --------- 12:36:19 583.10 1,193 --------- ------- --------- 12:36:19 583.10 2,000 --------- ------- --------- 12:38:25 583.40 1,200 --------- ------- --------- 12:38:25 583.40 1,300 --------- ------- --------- 12:38:25 583.40 2,000 --------- ------- --------- 12:38:30 583.40 722 --------- ------- --------- 12:38:30 583.40 1,313 --------- ------- --------- 12:40:00 583.00 100 --------- ------- --------- 12:40:00 583.00 1,241 --------- ------- --------- 12:40:00 583.00 3,696 --------- ------- --------- 12:40:01 583.00 743 --------- ------- --------- 12:40:01 583.00 1,173 --------- ------- --------- 12:40:57 583.00 257 --------- ------- --------- 12:40:57 583.00 1,000 --------- ------- --------- 12:40:57 583.00 2,000 --------- ------- --------- 12:41:44 582.90 1,300 --------- ------- --------- 12:44:46 583.20 631 --------- ------- --------- 12:44:46 583.20 1,200 --------- ------- --------- 12:44:46 583.20 1,277 --------- ------- --------- 12:44:46 583.20 1,300 --------- ------- --------- 12:44:46 583.20 1,300 --------- ------- --------- 12:47:17 583.00 3,323 --------- ------- --------- 12:48:20 583.10 84 --------- ------- --------- 12:48:20 583.10 549 --------- ------- --------- 12:48:20 583.10 947 --------- ------- --------- 12:49:05 583.10 549 --------- ------- --------- 12:49:05 583.10 810 --------- ------- --------- 12:49:05 583.20 4,462 --------- ------- --------- 12:55:46 582.80 363 --------- ------- --------- 12:55:46 582.80 549 --------- ------- --------- 12:55:46 582.80 1,000 --------- ------- --------- 12:55:46 582.80 1,277 --------- ------- --------- 12:55:46 582.80 2,000 --------- ------- --------- 12:57:00 582.80 672 --------- ------- --------- 12:57:00 582.80 1,000 --------- ------- --------- 12:57:00 582.80 5,134 --------- ------- --------- 12:59:54 583.00 1,277 --------- ------- --------- 13:00:00 583.00 1,260 --------- ------- --------- 13:00:26 583.00 777 --------- ------- --------- 13:00:26 583.00 1,074 --------- ------- --------- 13:01:29 583.10 777 --------- ------- --------- 13:01:29 583.10 1,421 --------- ------- --------- 13:01:29 583.10 1,552 --------- ------- --------- 13:01:46 583.10 473 --------- ------- --------- 13:01:46 583.10 1,241 --------- ------- --------- 13:01:46 583.10 2,095 --------- ------- --------- 13:02:41 583.00 412 --------- ------- --------- 13:02:41 583.00 1,301 --------- ------- --------- 13:02:41 583.00 3,907 --------- ------- --------- 13:06:39 583.10 800 --------- ------- --------- 13:08:00 583.30 2,000 --------- ------- --------- 13:08:05 583.40 1,000 --------- ------- --------- 13:08:05 583.40 1,003 --------- ------- --------- 13:09:33 583.30 35 --------- ------- --------- 13:09:33 583.30 4,987 --------- ------- --------- 13:09:34 583.30 189 --------- ------- --------- 13:09:34 583.30 1,000 --------- ------- --------- 13:09:34 583.30 1,193 --------- ------- --------- 13:12:01 583.10 98 --------- ------- --------- 13:12:01 583.00 1,254 --------- ------- --------- 13:12:01 583.10 3,161 --------- ------- --------- 13:14:40 583.10 175 --------- ------- --------- 13:14:40 583.10 1,000 --------- ------- --------- 13:14:40 583.10 5,535 --------- ------- --------- 13:14:49 583.10 4,313 --------- ------- --------- 13:15:02 583.40 2,000 --------- ------- --------- 13:15:09 583.40 538 --------- ------- --------- 13:15:09 583.40 723 --------- ------- --------- 13:15:09 583.40 1,261 --------- ------- --------- 13:15:09 583.40 1,298 --------- ------- --------- 13:15:09 583.40 1,864 --------- ------- --------- 13:15:54 583.40 3,789 --------- ------- --------- 13:15:59 583.50 1,239 --------- ------- --------- 13:16:48 583.70 73 --------- ------- --------- 13:16:48 583.60 817 --------- ------- --------- 13:16:48 583.60 1,000 --------- ------- --------- 13:16:48 583.70 1,792 --------- ------- --------- 13:16:48 583.70 2,000 --------- ------- --------- 13:16:49 583.60 316 --------- ------- --------- 13:16:49 583.60 1,553 --------- ------- --------- 13:17:21 583.70 681 --------- ------- --------- 13:17:21 583.70 1,100 --------- ------- --------- 13:17:21 583.70 1,277 --------- ------- --------- 13:18:18 583.70 815 --------- ------- --------- 13:18:18 583.60 850 --------- ------- --------- 13:18:18 583.70 1,000 --------- ------- --------- 13:18:18 583.70 1,071 --------- ------- --------- 13:18:18 583.70 1,277 --------- ------- --------- 13:18:18 583.70 2,000 --------- ------- --------- 13:18:44 583.70 549 --------- ------- --------- 13:18:44 583.70 1,200 --------- ------- --------- 13:18:49 583.70 549 --------- ------- --------- 13:18:49 583.70 1,980 --------- ------- --------- 13:19:04 583.90 133 --------- ------- --------- 13:19:04 583.90 1,205 --------- ------- --------- 13:20:55 583.70 190 --------- ------- --------- 13:20:55 583.70 800 --------- ------- --------- 13:20:55 583.70 1,193 --------- ------- --------- 13:20:55 583.70 3,844 --------- ------- --------- 13:22:14 583.70 1,000 --------- ------- --------- 13:22:14 583.70 1,100 --------- ------- --------- 13:22:14 583.70 1,200 --------- ------- --------- 13:22:14 583.70 2,547 --------- ------- --------- 13:22:25 583.50 65 --------- ------- --------- 13:22:25 583.50 1,300 --------- ------- --------- 13:22:37 583.70 433 --------- ------- --------- 13:22:37 583.70 600 --------- ------- --------- 13:22:37 583.70 1,100 --------- ------- --------- 13:22:37 583.70 1,100 --------- ------- --------- 13:22:56 583.90 100 --------- ------- --------- 13:22:56 583.90 130 --------- ------- --------- 13:24:17 583.90 381 --------- ------- --------- 13:24:17 583.90 1,377 --------- ------- --------- 13:24:17 583.90 2,062 --------- ------- --------- 13:24:53 583.90 1,300 --------- ------- --------- 13:25:06 583.90 1,300 --------- ------- --------- 13:25:11 583.90 14 --------- ------- --------- 13:25:11 583.90 328 --------- ------- --------- 13:25:11 583.90 411 --------- ------- --------- 13:25:11 583.90 500 --------- ------- --------- 13:25:11 583.90 500 --------- ------- --------- 13:25:11 583.90 750 --------- ------- --------- 13:25:11 583.90 1,000 --------- ------- --------- 13:25:11 583.90 1,000 --------- ------- --------- 13:25:23 583.80 500 --------- ------- --------- 13:25:23 583.80 800 --------- ------- --------- 13:25:23 583.80 974 --------- ------- --------- 13:25:23 583.80 1,000 --------- ------- --------- 13:25:23 583.80 1,068 --------- ------- --------- 13:25:23 583.80 1,200 --------- ------- --------- 13:26:48 583.70 2,000 --------- ------- --------- 13:26:48 583.70 2,013 --------- ------- --------- 13:26:53 583.80 950 --------- ------- --------- 13:26:53 583.80 1,289 --------- ------- --------- 13:26:53 583.80 1,312 --------- ------- --------- 13:26:53 583.80 1,400 --------- ------- --------- 13:26:53 583.80 2,000 --------- ------- --------- 13:27:12 583.80 1,100 --------- ------- --------- 13:27:12 583.80 2,000 --------- ------- --------- 13:27:42 583.80 3,518 --------- ------- --------- 13:27:50 583.80 1,300
--------- ------- --------- 13:27:50 583.80 1,981 --------- ------- --------- 13:28:24 583.80 1,981 --------- ------- --------- 13:28:35 583.80 2,000 --------- ------- --------- 13:28:40 583.80 549 --------- ------- --------- 13:28:45 583.80 549 --------- ------- --------- 13:28:58 583.80 2,894 --------- ------- --------- 13:29:03 583.90 947 --------- ------- --------- 13:29:04 583.90 872 --------- ------- --------- 13:29:06 583.90 839 --------- ------- --------- 13:29:06 583.90 1,074 --------- ------- --------- 13:29:06 583.90 1,307 --------- ------- --------- 13:29:07 583.90 847 --------- ------- --------- 13:29:07 583.90 1,753 --------- ------- --------- 13:29:08 584.00 1,038 --------- ------- --------- 13:29:08 584.00 1,119 --------- ------- --------- 13:29:08 584.00 1,240 --------- ------- --------- 13:29:08 584.00 2,000 --------- ------- --------- 13:29:53 583.80 549 --------- ------- --------- 13:29:53 583.80 1,000 --------- ------- --------- 13:30:45 584.00 1,803 --------- ------- --------- 13:30:50 584.10 254 --------- ------- --------- 13:30:50 584.10 776 --------- ------- --------- 13:30:57 584.20 69 --------- ------- --------- 13:30:57 584.20 2,310 --------- ------- --------- 13:31:02 584.40 1,265 --------- ------- --------- 13:31:02 584.40 2,000 --------- ------- --------- 13:31:02 584.40 5,845 --------- ------- --------- 13:31:06 584.30 1,050 --------- ------- --------- 13:31:10 584.30 1,000 --------- ------- --------- 13:31:15 584.40 399 --------- ------- --------- 13:31:15 584.40 2,000 --------- ------- --------- 13:31:15 584.40 2,418 --------- ------- --------- 13:31:40 584.20 1,000 --------- ------- --------- 13:31:40 584.20 1,000 --------- ------- --------- 13:31:40 584.20 1,000 --------- ------- --------- 13:31:40 584.20 2,590 --------- ------- --------- 13:32:09 584.00 280 --------- ------- --------- 13:32:09 584.00 549 --------- ------- --------- 13:32:09 584.00 1,000 --------- ------- --------- 13:32:09 584.00 1,200 --------- ------- --------- 13:32:09 584.00 1,300 --------- ------- --------- 13:32:09 584.00 1,708 --------- ------- --------- 13:33:04 583.80 1,000 --------- ------- --------- 13:33:04 583.80 2,000 --------- ------- --------- 13:33:09 583.80 283 --------- ------- --------- 13:33:09 583.80 657 --------- ------- --------- 13:33:09 583.80 1,000 --------- ------- --------- 13:33:09 583.80 2,000 --------- ------- --------- 13:33:35 584.00 292 --------- ------- --------- 13:33:35 584.00 1,000 --------- ------- --------- 13:33:40 584.00 549 --------- ------- --------- 13:33:40 584.00 987 --------- ------- --------- 13:33:40 584.00 1,000 --------- ------- --------- 13:33:40 584.00 1,000 --------- ------- --------- 13:35:33 584.00 996 --------- ------- --------- 13:35:33 584.00 1,301 --------- ------- --------- 13:35:33 584.00 1,320 --------- ------- --------- 13:35:56 583.90 163 --------- ------- --------- 13:35:56 583.90 1,255 --------- ------- --------- 13:35:56 583.90 1,322 --------- ------- --------- 13:36:29 584.00 1,000 --------- ------- --------- 13:36:29 584.00 1,000 --------- ------- --------- 13:36:29 584.00 1,100 --------- ------- --------- 13:36:29 584.00 2,760 --------- ------- --------- 13:36:35 584.00 308 --------- ------- --------- 13:36:35 584.00 1,000 --------- ------- --------- 13:39:20 584.00 409 --------- ------- --------- 13:39:20 584.00 1,100 --------- ------- --------- 13:39:20 584.00 1,277 --------- ------- --------- 13:39:20 584.00 2,000 --------- ------- --------- 13:40:41 583.80 2,472 --------- ------- --------- 13:40:41 583.80 4,542 --------- ------- --------- 13:43:23 583.80 230 --------- ------- --------- 13:43:23 583.80 3,189 --------- ------- --------- 13:43:24 583.80 549 --------- ------- --------- 13:45:24 583.80 243 --------- ------- --------- 13:45:29 583.80 196 --------- ------- --------- 13:45:29 583.80 885 --------- ------- --------- 13:45:29 583.80 3,142 --------- ------- --------- 13:45:32 583.80 1,925 --------- ------- --------- 13:46:22 584.00 1,166 --------- ------- --------- 13:46:50 584.10 549 --------- ------- --------- 13:46:50 584.10 1,166 --------- ------- --------- 13:46:50 584.10 2,101 --------- ------- --------- 13:47:46 584.10 4,923 --------- ------- --------- 13:47:47 584.10 788 --------- ------- --------- 13:47:47 584.10 1,000 --------- ------- --------- 13:51:30 584.40 1,695 --------- ------- --------- 13:51:30 584.40 4,155 --------- ------- --------- 13:55:03 584.20 84 --------- ------- --------- 13:55:03 584.20 549 --------- ------- --------- 13:55:03 584.20 1,200 --------- ------- --------- 13:55:03 584.20 1,300 --------- ------- --------- 13:55:03 584.20 1,300 --------- ------- --------- 13:57:28 584.20 549 --------- ------- --------- 13:57:28 584.20 1,264 --------- ------- --------- 13:59:26 584.30 242 --------- ------- --------- 13:59:26 584.30 549 --------- ------- --------- 13:59:26 584.30 1,369 --------- ------- --------- 13:59:26 584.30 1,951 --------- ------- --------- 13:59:46 584.20 311 --------- ------- --------- 13:59:46 584.20 919 --------- ------- --------- 14:02:11 584.00 13 --------- ------- --------- 14:02:11 584.00 289 --------- ------- --------- 14:02:11 584.00 549 --------- ------- --------- 14:02:11 584.00 549 --------- ------- --------- 14:02:11 584.00 936 --------- ------- --------- 14:02:11 584.00 1,268 --------- ------- --------- 14:02:11 584.00 1,919 --------- ------- --------- 14:02:46 584.00 4,289 --------- ------- --------- 14:02:47 584.00 1,925 --------- ------- --------- 14:12:16 584.00 548 --------- ------- --------- 14:12:16 584.00 548 --------- ------- --------- 14:12:16 584.00 548 --------- ------- --------- 14:12:16 584.00 548 --------- ------- --------- 14:12:16 584.00 606 --------- ------- --------- 14:12:16 584.00 1,000 --------- ------- --------- 14:12:16 584.00 1,300 --------- ------- --------- 14:12:16 584.00 4,770 --------- ------- --------- 14:14:31 584.20 195 --------- ------- --------- 14:14:31 584.20 4,126 --------- ------- --------- 14:14:37 584.20 216 --------- ------- --------- 14:14:37 584.20 1,000 --------- ------- --------- 14:14:37 584.20 1,100 --------- ------- --------- 14:18:27 584.00 331 --------- ------- --------- 14:18:27 584.00 532 --------- ------- --------- 14:18:27 584.00 548 --------- ------- --------- 14:18:27 584.00 548 --------- ------- --------- 14:18:27 584.00 548 --------- ------- --------- 14:18:27 584.00 1,100 --------- ------- --------- 14:18:56 583.90 988 --------- ------- --------- 14:18:56 583.90 1,126 --------- ------- --------- 14:20:07 583.90 250 --------- ------- --------- 14:20:07 583.90 900 --------- ------- --------- 14:20:07 583.90 1,023 --------- ------- --------- 14:20:08 583.90 1,449 --------- ------- --------- 14:20:16 583.90 591 --------- ------- --------- 14:20:16 583.90 950 --------- ------- --------- 14:20:41 583.80 277 --------- ------- --------- 14:20:41 583.80 548 --------- ------- --------- 14:20:41 583.80 5,845 --------- ------- --------- 14:20:42 583.80 617 --------- ------- --------- 14:20:42 583.80 3,000 --------- ------- --------- 14:20:59 583.70 1,300 --------- ------- --------- 14:21:00 583.70 548 --------- ------- --------- 14:21:00 583.70 941 --------- ------- --------- 14:22:21 583.80 1,053 --------- ------- --------- 14:22:34 584.00 3,059 --------- ------- --------- 14:24:27 584.00 491 --------- ------- --------- 14:24:27 584.00 1,000 --------- ------- --------- 14:24:27 584.00 1,000 --------- ------- --------- 14:24:27 584.00 1,376 --------- ------- --------- 14:24:27 584.00 2,000 --------- ------- --------- 14:26:53 583.70 5,421 --------- ------- --------- 14:29:28 583.90 548 --------- ------- --------- 14:29:28 583.90 2,000 --------- ------- --------- 14:29:33 583.90 1,629 --------- ------- --------- 14:29:33 583.90 2,000 --------- ------- --------- 14:30:00 584.10 375 --------- ------- --------- 14:30:00 584.10 3,305 --------- ------- --------- 14:30:05 584.10 2,000 --------- ------- --------- 14:30:10 584.10 1,000 --------- ------- --------- 14:30:22 584.40 503 --------- ------- --------- 14:30:22 584.40 5,845 --------- ------- --------- 14:30:25 584.30 580 --------- ------- --------- 14:30:25 584.30 3,898 --------- ------- --------- 14:30:43 584.50 1,500 --------- ------- --------- 14:30:43 584.60 2,000 --------- ------- --------- 14:30:48 584.60 800 --------- ------- --------- 14:30:49 584.50 3,466 --------- ------- --------- 14:31:12 584.50 14 --------- ------- --------- 14:31:12 584.50 154 --------- ------- --------- 14:31:12 584.50 300 --------- ------- --------- 14:31:12 584.50 1,000 --------- ------- --------- 14:31:12 584.50 1,011
--------- ------- --------- 14:31:12 584.50 1,639 --------- ------- --------- 14:31:12 584.50 1,705 --------- ------- --------- 14:31:12 584.50 2,041 --------- ------- --------- 14:31:12 584.50 5,416 --------- ------- --------- 14:31:13 584.50 2,000 --------- ------- --------- 14:31:48 584.50 766 --------- ------- --------- 14:31:48 584.50 2,973 --------- ------- --------- 14:32:02 584.40 548 --------- ------- --------- 14:32:07 584.40 159 --------- ------- --------- 14:32:07 584.40 1,000 --------- ------- --------- 14:32:07 584.40 2,000 --------- ------- --------- 14:32:26 584.30 291 --------- ------- --------- 14:32:26 584.30 548 --------- ------- --------- 14:32:26 584.30 1,278 --------- ------- --------- 14:32:26 584.30 1,600 --------- ------- --------- 14:33:21 584.50 1,362 --------- ------- --------- 14:34:22 584.80 130 --------- ------- --------- 14:34:22 584.80 131 --------- ------- --------- 14:34:22 584.80 450 --------- ------- --------- 14:34:22 584.80 1,198 --------- ------- --------- 14:34:22 584.80 1,277 --------- ------- --------- 14:34:22 584.80 1,841 --------- ------- --------- 14:34:27 584.80 1,000 --------- ------- --------- 14:34:27 584.80 1,277 --------- ------- --------- 14:34:27 584.80 1,774 --------- ------- --------- 14:34:27 584.80 2,000 --------- ------- --------- 14:34:45 584.70 2,141 --------- ------- --------- 14:34:54 584.80 1,600 --------- ------- --------- 14:34:54 584.80 1,896 --------- ------- --------- 14:34:59 584.50 452 --------- ------- --------- 14:34:59 584.50 548 --------- ------- --------- 14:35:05 584.50 1,830 --------- ------- --------- 14:35:10 584.50 826 --------- ------- --------- 14:35:15 584.50 203 --------- ------- --------- 14:35:15 584.50 1,622 --------- ------- --------- 14:35:21 584.50 950 --------- ------- --------- 14:35:21 584.50 1,056 --------- ------- --------- 14:35:21 584.50 1,372 --------- ------- --------- 14:35:21 584.50 1,445 --------- ------- --------- 14:35:21 584.50 2,000 --------- ------- --------- 14:36:34 584.50 1,000 --------- ------- --------- 14:36:34 584.50 1,100 --------- ------- --------- 14:36:34 584.50 1,234 --------- ------- --------- 14:36:43 584.50 2,460 --------- ------- --------- 14:36:56 584.60 1,000 --------- ------- --------- 14:36:56 584.60 1,607 --------- ------- --------- 14:37:00 584.60 1,219 --------- ------- --------- 14:37:00 584.60 1,320 --------- ------- --------- 14:37:06 584.60 406 --------- ------- --------- 14:37:06 584.60 1,000 --------- ------- --------- 14:37:31 584.50 1,116 --------- ------- --------- 14:38:03 584.50 1,100 --------- ------- --------- 14:38:03 584.50 1,988 --------- ------- --------- 14:38:04 584.60 1,277 --------- ------- --------- 14:39:09 584.30 296 --------- ------- --------- 14:39:09 584.30 548 --------- ------- --------- 14:39:09 584.30 1,304 --------- ------- --------- 14:39:09 584.30 1,534 --------- ------- --------- 14:39:09 584.30 4,027 --------- ------- --------- 14:39:47 584.30 635 --------- ------- --------- 14:39:47 584.30 1,674 --------- ------- --------- 14:40:19 584.30 1,768 --------- ------- --------- 14:41:44 583.90 204 --------- ------- --------- 14:41:44 583.90 737 --------- ------- --------- 14:41:44 583.90 1,016 --------- ------- --------- 14:41:45 583.90 625 --------- ------- --------- 14:41:45 583.90 1,257 --------- ------- --------- 14:42:38 584.00 1,606 --------- ------- --------- 14:42:57 583.80 86 --------- ------- --------- 14:42:57 583.80 548 --------- ------- --------- 14:42:57 583.80 548 --------- ------- --------- 14:42:57 583.80 1,600 --------- ------- --------- 14:42:57 583.80 2,000 --------- ------- --------- 14:43:02 583.80 1,782 --------- ------- --------- 14:44:03 583.90 902 --------- ------- --------- 14:44:03 583.90 1,692 --------- ------- --------- 14:44:03 583.90 1,727 --------- ------- --------- 14:46:17 583.60 22 --------- ------- --------- 14:46:17 583.60 202 --------- ------- --------- 14:46:17 583.60 548 --------- ------- --------- 14:46:17 583.60 1,222 --------- ------- --------- 14:46:17 583.60 1,300 --------- ------- --------- 14:46:17 583.60 1,300 --------- ------- --------- 14:46:17 583.60 2,000 --------- ------- --------- 14:47:40 583.60 206 --------- ------- --------- 14:47:40 583.60 1,001 --------- ------- --------- 14:47:40 583.60 4,641 --------- ------- --------- 14:48:28 583.40 658 --------- ------- --------- 14:48:28 583.40 727 --------- ------- --------- 14:48:28 583.40 3,050 --------- ------- --------- 14:49:07 583.40 1,483 --------- ------- --------- 14:50:51 583.60 2,004 --------- ------- --------- 14:50:51 583.60 3,800 --------- ------- --------- 14:51:04 583.60 106 --------- ------- --------- 14:51:04 583.60 146 --------- ------- --------- 14:51:04 583.60 619 --------- ------- --------- 14:51:04 583.60 942 --------- ------- --------- 14:51:04 583.60 1,200 --------- ------- --------- 14:51:04 583.60 1,271 --------- ------- --------- 14:51:04 583.60 1,690 --------- ------- --------- 14:52:48 583.70 1,271 --------- ------- --------- 14:52:48 583.70 3,428 --------- ------- --------- 14:53:03 583.80 19 --------- ------- --------- 14:53:03 583.80 1,383 --------- ------- --------- 14:53:37 583.60 4,952 --------- ------- --------- 14:54:31 583.70 1,000 --------- ------- --------- 14:54:31 583.70 1,289 --------- ------- --------- 14:54:31 583.70 1,344 --------- ------- --------- 14:54:31 583.70 2,000 --------- ------- --------- 14:54:36 583.70 37 --------- ------- --------- 14:54:36 583.70 1,000 --------- ------- --------- 14:54:36 583.70 1,200 --------- ------- --------- 14:54:36 583.70 1,993 --------- ------- --------- 14:54:36 583.70 2,000 --------- ------- --------- 14:54:50 583.80 1,024 --------- ------- --------- 14:54:50 583.80 5,439 --------- ------- --------- 14:56:01 583.60 750 --------- ------- --------- 14:56:01 583.60 931 --------- ------- --------- 14:56:01 583.60 962 --------- ------- --------- 14:56:01 583.60 2,279 --------- ------- --------- 14:56:41 583.70 1,288 --------- ------- --------- 14:56:54 583.70 497 --------- ------- --------- 14:56:54 583.70 1,095 --------- ------- --------- 14:56:54 583.70 4,133 --------- ------- --------- 14:58:03 583.60 3,979 --------- ------- --------- 14:58:04 583.60 1,332 --------- ------- --------- 14:58:51 583.50 2,255 --------- ------- --------- 14:58:51 583.50 2,476 --------- ------- --------- 14:58:52 583.50 1,350 --------- ------- --------- 14:59:35 583.40 661 --------- ------- --------- 14:59:35 583.40 1,335 --------- ------- --------- 14:59:35 583.40 3,523 --------- ------- --------- 15:00:13 583.40 548 --------- ------- --------- 15:00:14 583.40 141 --------- ------- --------- 15:00:14 583.40 260 --------- ------- --------- 15:00:14 583.40 270 --------- ------- --------- 15:00:14 583.40 413 --------- ------- --------- 15:00:18 583.40 1,719 --------- ------- --------- 15:00:48 583.70 1,450 --------- ------- --------- 15:00:48 583.70 1,547 --------- ------- --------- 15:00:53 583.70 548 --------- ------- --------- 15:00:55 583.70 4,057 --------- ------- --------- 15:02:12 584.30 5,522 --------- ------- --------- 15:02:30 584.40 5,346 --------- ------- --------- 15:02:38 584.20 105 --------- ------- --------- 15:02:38 584.20 509 --------- ------- --------- 15:02:38 584.20 1,472 --------- ------- --------- 15:02:38 584.20 1,620 --------- ------- --------- 15:02:38 584.20 2,280 --------- ------- --------- 15:02:39 584.20 648 --------- ------- --------- 15:02:39 584.20 1,000 --------- ------- --------- 15:04:37 584.00 642 --------- ------- --------- 15:04:42 584.00 3,377 --------- ------- --------- 15:06:25 584.00 1,815 --------- ------- --------- 15:06:39 583.90 98 --------- ------- --------- 15:06:39 583.90 782 --------- ------- --------- 15:06:39 583.90 1,017 --------- ------- --------- 15:06:39 583.90 1,729 --------- ------- --------- 15:06:39 583.90 2,093 --------- ------- --------- 15:08:04 583.60 468 --------- ------- --------- 15:08:06 583.60 479 --------- ------- --------- 15:08:06 583.60 3,676 --------- ------- --------- 15:08:28 583.60 348 --------- ------- --------- 15:08:28 583.60 548 --------- ------- --------- 15:08:28 583.60 548 --------- ------- --------- 15:10:02 583.20 1 --------- ------- --------- 15:10:02 583.20 548 --------- ------- --------- 15:10:02 583.20 4,010 --------- ------- --------- 15:10:07 583.20 1,276 --------- ------- --------- 15:11:39 582.90 156 --------- ------- --------- 15:11:39 582.90 574 --------- ------- --------- 15:11:39 582.90 1,311 --------- ------- --------- 15:11:39 582.90 2,582 --------- ------- --------- 15:11:40 582.90 1,199 --------- ------- --------- 15:14:57 583.00 5,086
--------- ------- --------- 15:15:19 583.00 194 --------- ------- --------- 15:15:19 583.00 657 --------- ------- --------- 15:15:22 583.00 1,510 --------- ------- --------- 15:15:49 583.00 1,218 --------- ------- --------- 15:15:53 583.10 333 --------- ------- --------- 15:15:53 583.10 500 --------- ------- --------- 15:15:53 583.10 548 --------- ------- --------- 15:15:53 583.10 548 --------- ------- --------- 15:15:53 583.10 1,225 --------- ------- --------- 15:16:40 583.10 892 --------- ------- --------- 15:16:57 583.10 200 --------- ------- --------- 15:16:57 583.10 3,636 --------- ------- --------- 15:17:08 583.10 1,000 --------- ------- --------- 15:17:08 583.10 1,093 --------- ------- --------- 15:17:08 583.10 1,400 --------- ------- --------- 15:17:08 583.10 1,600 --------- ------- --------- 15:17:14 583.10 1,710 --------- ------- --------- 15:18:21 583.30 200 --------- ------- --------- 15:18:21 583.30 1,653 --------- ------- --------- 15:18:21 583.30 2,972 --------- ------- --------- 15:19:02 583.20 200 --------- ------- --------- 15:19:02 583.20 573 --------- ------- --------- 15:19:02 583.20 1,500 --------- ------- --------- 15:19:02 583.20 4,441 --------- ------- --------- 15:20:08 583.20 653 --------- ------- --------- 15:20:08 583.20 1,000 --------- ------- --------- 15:20:08 583.20 1,290 --------- ------- --------- 15:20:08 583.20 3,082 --------- ------- --------- 15:20:14 583.10 4,139 --------- ------- --------- 15:20:15 583.10 28 --------- ------- --------- 15:20:15 583.10 2,000 --------- ------- --------- 15:21:05 582.90 750 --------- ------- --------- 15:21:05 582.90 1,300 --------- ------- --------- 15:21:05 582.90 2,132 --------- ------- --------- 15:21:11 582.80 1,230 --------- ------- --------- 15:22:27 582.60 1,005 --------- ------- --------- 15:22:27 582.60 3,620 --------- ------- --------- 15:22:41 582.70 1,383 --------- ------- --------- 15:25:01 582.30 428 --------- ------- --------- 15:25:01 582.30 548 --------- ------- --------- 15:25:01 582.30 548 --------- ------- --------- 15:25:01 582.30 548 --------- ------- --------- 15:25:01 582.30 548 --------- ------- --------- 15:25:01 582.30 548 --------- ------- --------- 15:25:01 582.30 1,216 --------- ------- --------- 15:25:07 582.30 592 --------- ------- --------- 15:25:07 582.30 629 --------- ------- --------- 15:25:18 581.90 1,000 --------- ------- --------- 15:25:19 582.00 1,056 --------- ------- --------- 15:25:19 582.00 1,789 --------- ------- --------- 15:25:19 581.90 2,000 --------- ------- --------- 15:25:22 582.00 5,845 --------- ------- --------- 15:25:24 582.00 915 --------- ------- --------- 15:25:47 582.10 2,997 --------- ------- --------- 15:25:48 582.10 1,243 --------- ------- --------- 15:26:46 582.10 5,411 --------- ------- --------- 15:26:54 582.20 1,800 --------- ------- --------- 15:27:01 582.30 1,000 --------- ------- --------- 15:27:01 582.30 1,224 --------- ------- --------- 15:27:01 582.30 2,285 --------- ------- --------- 15:27:17 582.10 950 --------- ------- --------- 15:29:03 582.10 4,438 --------- ------- --------- 15:29:04 582.10 45 --------- ------- --------- 15:29:11 582.10 745 --------- ------- --------- 15:29:41 582.30 299 --------- ------- --------- 15:29:41 582.30 2,320 --------- ------- --------- 15:29:59 582.20 2,492 --------- ------- --------- 15:30:00 582.20 1,920 --------- ------- --------- 15:30:38 582.00 4,132 --------- ------- --------- 15:30:49 581.90 119 --------- ------- --------- 15:30:49 581.90 1,100 --------- ------- --------- 15:31:51 581.90 4,662 --------- ------- --------- 15:31:52 581.90 1,336 --------- ------- --------- 15:33:25 581.70 421 --------- ------- --------- 15:33:25 581.70 4,137 --------- ------- --------- 15:33:30 581.70 1,353 --------- ------- --------- 15:34:42 581.50 1,742 --------- ------- --------- 15:34:43 581.50 1,054 --------- ------- --------- 15:34:43 581.50 1,544 --------- ------- --------- 15:36:24 581.30 5,845 --------- ------- --------- 15:36:26 581.30 1,000 --------- ------- --------- 15:36:59 581.40 2,698 --------- ------- --------- 15:36:59 581.40 2,704 --------- ------- --------- 15:38:52 581.20 750 --------- ------- --------- 15:38:52 581.20 1,100 --------- ------- --------- 15:38:52 581.20 1,100 --------- ------- --------- 15:38:52 581.20 2,204 --------- ------- --------- 15:39:13 581.10 2,030 --------- ------- --------- 15:39:13 581.10 3,684 --------- ------- --------- 15:39:15 581.20 2,090 --------- ------- --------- 15:39:48 581.10 69 --------- ------- --------- 15:39:48 581.10 1,193 --------- ------- --------- 15:39:48 581.10 1,206 --------- ------- --------- 15:39:48 581.10 1,300 --------- ------- --------- 15:39:57 581.00 1,419 --------- ------- --------- 15:40:12 581.00 1,039 --------- ------- --------- 15:40:12 581.00 1,169 --------- ------- --------- 15:40:15 581.10 355 --------- ------- --------- 15:40:15 581.10 422 --------- ------- --------- 15:40:15 581.10 991 --------- ------- --------- 15:40:15 581.10 1,000 --------- ------- --------- 15:40:15 581.10 1,198 --------- ------- --------- 15:42:02 581.60 51 --------- ------- --------- 15:42:02 581.60 210 --------- ------- --------- 15:42:02 581.60 1,000 --------- ------- --------- 15:42:02 581.60 1,000 --------- ------- --------- 15:42:02 581.60 1,200 --------- ------- --------- 15:42:02 581.60 2,000 --------- ------- --------- 15:42:02 581.60 4,431 --------- ------- --------- 15:42:07 581.60 1,590 --------- ------- --------- 15:42:39 581.60 4,630 --------- ------- --------- 15:42:42 581.60 437 --------- ------- --------- 15:42:43 581.60 5,408 --------- ------- --------- 15:42:58 581.60 28 --------- ------- --------- 15:43:00 581.70 1,500 --------- ------- --------- 15:43:00 581.70 4,236 --------- ------- --------- 15:43:04 581.60 1,775 --------- ------- --------- 15:43:04 581.60 3,591 --------- ------- --------- 15:43:18 581.50 132 --------- ------- --------- 15:43:18 581.50 2,000 --------- ------- --------- 15:43:51 581.60 200 --------- ------- --------- 15:43:51 581.60 200 --------- ------- --------- 15:43:52 581.60 3,816 --------- ------- --------- 15:43:57 581.60 420 --------- ------- --------- 15:43:57 581.60 750 --------- ------- --------- 15:45:12 581.40 548 --------- ------- --------- 15:45:12 581.40 548 --------- ------- --------- 15:45:12 581.40 548 --------- ------- --------- 15:45:12 581.40 1,253 --------- ------- --------- 15:45:12 581.40 1,426 --------- ------- --------- 15:45:49 581.40 186 --------- ------- --------- 15:46:11 581.40 2,393 --------- ------- --------- 15:47:02 581.70 418 --------- ------- --------- 15:47:07 581.80 560 --------- ------- --------- 15:47:07 581.80 856 --------- ------- --------- 15:47:07 581.80 1,000 --------- ------- --------- 15:47:07 581.80 1,241 --------- ------- --------- 15:47:07 581.80 1,789 --------- ------- --------- 15:47:07 581.80 1,996 --------- ------- --------- 15:47:07 581.80 2,000 --------- ------- --------- 15:47:12 581.80 271 --------- ------- --------- 15:47:12 581.80 2,083 --------- ------- --------- 15:47:14 581.70 3,473 --------- ------- --------- 15:47:29 581.90 1,165 --------- ------- --------- 15:47:29 581.90 1,276 --------- ------- --------- 15:47:29 581.90 1,301 --------- ------- --------- 15:47:29 581.90 1,662 --------- ------- --------- 15:47:29 581.90 1,987 --------- ------- --------- 15:49:27 581.90 183 --------- ------- --------- 15:49:27 581.90 757 --------- ------- --------- 15:49:27 581.90 1,014 --------- ------- --------- 15:49:30 581.90 612 --------- ------- --------- 15:49:31 581.90 500 --------- ------- --------- 15:49:32 581.90 1,500 --------- ------- --------- 15:49:36 581.90 474 --------- ------- --------- 15:49:55 582.00 2,840 --------- ------- --------- 15:49:56 582.00 1,427 --------- ------- --------- 15:50:12 582.00 800 --------- ------- --------- 15:50:12 582.00 983 --------- ------- --------- 15:50:17 582.10 300 --------- ------- --------- 15:50:17 582.10 1,217 --------- ------- --------- 15:50:20 582.10 500 --------- ------- --------- 15:50:21 582.10 969 --------- ------- --------- 15:50:24 582.10 1,474 --------- ------- --------- 15:50:34 582.10 446 --------- ------- --------- 15:50:40 582.10 1,500 --------- ------- --------- 15:50:41 582.10 500 --------- ------- --------- 15:50:41 582.10 790 --------- ------- --------- 15:50:41 582.10 935 --------- ------- --------- 15:50:41 582.10 986 --------- ------- --------- 15:50:41 582.10 2,118 --------- ------- --------- 15:51:33 582.00 1,574 --------- ------- --------- 15:51:33 582.00 4,870 --------- ------- --------- 15:51:33 582.00 5,328 --------- ------- --------- 15:51:33 582.00 5,845
--------- ------- --------- 15:52:59 581.90 4,190 --------- ------- --------- 15:53:00 581.90 381 --------- ------- --------- 15:53:00 581.90 548 --------- ------- --------- 15:53:05 581.90 105 --------- ------- --------- 15:53:05 581.90 1,000 --------- ------- --------- 15:54:30 582.00 1,481 --------- ------- --------- 15:54:30 582.00 2,112 --------- ------- --------- 15:55:00 582.00 583 --------- ------- --------- 15:55:08 582.10 414 --------- ------- --------- 15:55:08 582.10 2,297 --------- ------- --------- 15:55:08 582.10 4,528 --------- ------- --------- 15:55:43 582.10 1,764 --------- ------- --------- 15:55:43 582.10 4,389 --------- ------- --------- 15:55:45 582.10 63 --------- ------- --------- 15:55:51 582.10 960 --------- ------- --------- 15:55:57 582.10 100 --------- ------- --------- 15:56:06 582.20 2,383 --------- ------- --------- 15:56:22 582.10 1,187 --------- ------- --------- 15:56:22 582.10 1,500 --------- ------- --------- 15:56:22 582.10 4,040 --------- ------- --------- 15:57:34 582.20 3,087 --------- ------- --------- 15:57:39 582.20 1,241 --------- ------- --------- 15:57:39 582.20 1,454 --------- ------- --------- 15:58:46 582.10 5,332 --------- ------- --------- 16:00:07 582.10 5,707 --------- ------- --------- 16:00:15 582.10 1,261 --------- ------- --------- 16:00:15 582.10 1,300 --------- ------- --------- 16:00:35 582.10 100 --------- ------- --------- 16:01:04 582.30 895 --------- ------- --------- 16:01:04 582.30 1,146 --------- ------- --------- 16:01:04 582.30 1,276 --------- ------- --------- 16:01:04 582.30 1,823 --------- ------- --------- 16:01:04 582.30 2,245 --------- ------- --------- 16:01:04 582.30 3,306 --------- ------- --------- 16:01:15 582.30 33 --------- ------- --------- 16:01:15 582.30 750 --------- ------- --------- 16:01:15 582.30 800 --------- ------- --------- 16:01:15 582.30 1,000 --------- ------- --------- 16:01:15 582.30 1,276 --------- ------- --------- 16:01:15 582.30 1,289 --------- ------- --------- 16:01:15 582.30 1,739 --------- ------- --------- 16:01:20 582.30 769 --------- ------- --------- 16:01:20 582.30 1,189 --------- ------- --------- 16:01:20 582.30 1,217 --------- ------- --------- 16:02:40 582.50 2,286 --------- ------- --------- 16:02:40 582.50 7,667 --------- ------- --------- 16:02:41 582.50 617 --------- ------- --------- 16:02:41 582.50 2,787 --------- ------- --------- 16:03:50 582.40 2,210 --------- ------- --------- 16:04:21 582.50 2,271 --------- ------- --------- 16:04:26 582.50 841 --------- ------- --------- 16:04:26 582.50 1,960 --------- ------- --------- 16:04:31 582.50 468 --------- ------- --------- 16:04:31 582.50 2,326 --------- ------- --------- 16:05:13 582.70 193 --------- ------- --------- 16:05:13 582.70 549 --------- ------- --------- 16:05:13 582.70 550 --------- ------- --------- 16:05:13 582.70 2,035 --------- ------- --------- 16:05:13 582.70 2,274 --------- ------- --------- 16:05:38 582.70 1,371 --------- ------- --------- 16:05:52 582.70 3,538 --------- ------- --------- 16:06:01 582.90 1,000 --------- ------- --------- 16:06:01 582.90 1,000 --------- ------- --------- 16:06:01 582.90 1,000 --------- ------- --------- 16:06:06 582.80 2,681 --------- ------- --------- 16:06:11 582.80 997 --------- ------- --------- 16:06:15 582.80 393 --------- ------- --------- 16:06:15 582.80 628 --------- ------- --------- 16:06:15 582.80 1,137 --------- ------- --------- 16:06:16 582.80 40 --------- ------- --------- 16:06:16 582.80 550 --------- ------- --------- 16:06:16 582.80 2,818 --------- ------- --------- 16:08:52 582.60 204 --------- ------- --------- 16:08:52 582.60 550 --------- ------- --------- 16:08:52 582.60 550 --------- ------- --------- 16:08:52 582.60 5,116 --------- ------- --------- 16:09:05 582.50 550 --------- ------- --------- 16:09:05 582.50 1,600 --------- ------- --------- 16:09:13 582.60 2,000 --------- ------- --------- 16:09:13 582.60 2,210 --------- ------- --------- 16:10:05 582.60 1,166 --------- ------- --------- 16:10:05 582.60 2,560 --------- ------- --------- 16:10:10 582.60 100 --------- ------- --------- 16:10:10 582.60 700 --------- ------- --------- 16:10:10 582.60 1,000 --------- ------- --------- 16:10:10 582.60 1,166 --------- ------- --------- 16:10:10 582.60 1,200 --------- ------- --------- 16:10:10 582.60 2,260 --------- ------- --------- 16:10:15 582.60 610 --------- ------- --------- 16:10:15 582.60 1,166 --------- ------- --------- 16:10:15 582.60 1,300 --------- ------- --------- 16:10:15 582.60 1,790 --------- ------- --------- 16:10:15 582.60 2,652 --------- ------- --------- 16:11:26 582.50 899 --------- ------- --------- 16:11:26 582.50 4,700 --------- ------- --------- 16:11:41 582.40 1,064 --------- ------- --------- 16:11:45 582.40 2,164 --------- ------- --------- 16:11:47 582.40 597 --------- ------- --------- 16:12:31 582.50 176 --------- ------- --------- 16:12:31 582.50 523 --------- ------- --------- 16:12:31 582.50 1,015 --------- ------- --------- 16:12:52 582.50 100 --------- ------- --------- 16:12:52 582.50 800 --------- ------- --------- 16:14:00 582.70 150 --------- ------- --------- 16:14:00 582.70 1,166 --------- ------- --------- 16:14:00 582.70 2,800 --------- ------- --------- 16:14:12 582.70 491 --------- ------- --------- 16:14:12 582.70 2,702 --------- ------- --------- 16:14:17 582.70 207 --------- ------- --------- 16:14:17 582.70 2,041 --------- ------- --------- 16:14:35 582.90 189 --------- ------- --------- 16:14:35 582.90 783 --------- ------- --------- 16:14:35 582.90 1,000 --------- ------- --------- 16:14:35 582.90 1,000 --------- ------- --------- 16:14:35 582.90 1,200 --------- ------- --------- 16:14:35 582.90 1,276 --------- ------- --------- 16:14:35 582.90 1,276 --------- ------- --------- 16:15:12 582.90 1,530 --------- ------- --------- 16:15:12 582.90 2,860 --------- ------- --------- 16:15:19 583.00 522 --------- ------- --------- 16:15:19 583.00 1,000 --------- ------- --------- 16:15:19 583.00 1,006 --------- ------- --------- 16:15:19 583.00 1,265 --------- ------- --------- 16:15:19 583.00 3,968 --------- ------- --------- 16:15:23 583.00 1,265 --------- ------- --------- 16:15:23 583.00 1,479 --------- ------- --------- 16:15:23 583.00 2,869 --------- ------- --------- 16:16:14 583.00 835 --------- ------- --------- 16:16:14 583.00 4,205 --------- ------- --------- 16:16:15 583.00 1,708 --------- ------- --------- 16:16:15 583.00 4,137 --------- ------- --------- 16:16:16 583.00 1,851 --------- ------- --------- 16:16:16 583.00 3,545 --------- ------- --------- 16:16:26 583.00 2,000 --------- ------- --------- 16:16:26 583.00 4,100 --------- ------- --------- 16:16:31 583.00 2,000 --------- ------- --------- 16:16:36 583.00 2,000 --------- ------- --------- 16:16:46 583.00 1,019 --------- ------- --------- 16:16:52 583.00 1,166 --------- ------- --------- 16:16:57 583.00 2,000 --------- ------- --------- 16:16:57 583.00 2,000 --------- ------- --------- 16:17:02 583.00 550 --------- ------- --------- 16:17:02 583.00 1,764 --------- ------- --------- 16:17:21 583.10 2,040 --------- ------- --------- 16:17:21 583.10 2,686 --------- ------- --------- 16:17:26 583.10 1,201 --------- ------- --------- 16:17:57 583.10 300 --------- ------- --------- 16:17:57 583.10 4,139 --------- ------- --------- 16:18:02 583.10 221 --------- ------- --------- 16:18:02 583.10 1,054 --------- ------- --------- 16:18:34 583.10 28 --------- ------- --------- 16:18:34 583.10 285 --------- ------- --------- 16:18:34 583.10 319 --------- ------- --------- 16:18:34 583.10 868 --------- ------- --------- 16:18:34 583.10 1,504 --------- ------- --------- 16:18:34 583.10 1,824 --------- ------- --------- 16:18:35 583.10 427 --------- ------- --------- 16:18:35 583.10 1,250 --------- ------- --------- 16:18:35 583.10 2,249 --------- ------- --------- 16:18:36 583.10 15 --------- ------- --------- 16:18:36 583.10 45 --------- ------- --------- 16:18:36 583.10 82 --------- ------- --------- 16:18:36 583.10 237 --------- ------- --------- 16:18:39 583.00 1,200 --------- ------- --------- 16:18:39 583.00 1,400 --------- ------- --------- 16:18:39 583.00 1,400 --------- ------- --------- 16:18:39 583.00 1,823 --------- ------- --------- 16:18:40 583.00 170 --------- ------- --------- 16:18:40 583.00 810 --------- ------- --------- 16:18:40 583.00 1,000 --------- ------- --------- 16:18:40 583.00 1,100 --------- ------- --------- 16:18:40 583.00 1,100 --------- ------- --------- 16:18:40 583.00 1,400 --------- ------- --------- 16:18:40 583.00 1,534 --------- ------- --------- 16:18:40 583.00 2,000
--------- ------- --------- 16:18:40 583.00 2,000 --------- ------- --------- 16:18:41 583.00 12 --------- ------- --------- 16:18:41 583.00 21 --------- ------- --------- 16:18:41 583.00 50 --------- ------- --------- 16:18:41 583.00 231 --------- ------- --------- 16:18:41 583.00 1,218 --------- ------- --------- 16:19:03 582.90 28 --------- ------- --------- 16:19:03 582.90 380 --------- ------- --------- 16:19:03 582.90 2,000 --------- ------- --------- 16:19:03 582.90 2,000 --------- ------- --------- 16:19:04 582.90 14 --------- ------- --------- 16:19:04 582.90 14 --------- ------- --------- 16:19:04 582.90 72 --------- ------- --------- 16:19:04 582.90 73 --------- ------- --------- 16:19:04 582.90 386 --------- ------- --------- 16:19:31 582.90 634 --------- ------- --------- 16:19:32 582.90 22 --------- ------- --------- 16:19:32 582.90 23 --------- ------- --------- 16:19:32 582.90 95 --------- ------- --------- 16:19:32 582.90 120 --------- ------- --------- 16:19:32 582.90 500 --------- ------- --------- 16:19:48 583.00 23 --------- ------- --------- 16:19:48 583.00 590 --------- ------- --------- 16:19:49 583.00 22 --------- ------- --------- 16:19:49 583.00 33 --------- ------- --------- 16:19:49 583.00 116 --------- ------- --------- 16:19:49 583.00 172 --------- ------- --------- 16:19:49 583.00 903 --------- ------- --------- 16:19:50 583.00 23 --------- ------- --------- 16:19:51 583.00 46 --------- ------- --------- 16:19:51 583.00 243 --------- ------- --------- 16:19:51 583.00 1,256 --------- ------- ---------
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
POSAKKDQABKDOCB
(END) Dow Jones Newswires
September 20, 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
