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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.60 | 0.25% | 646.20 | 646.30 | 646.50 | 647.60 | 633.80 | 635.50 | 42,529,364 | 16:35:28 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 22.96 | 540.38B |
From Apr 2019 to Apr 2024
TIDMHSBA
RNS Number : 7479K
HSBC Holdings PLC
23 September 2016
HSBC HOLDINGS PLC
23 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: 23 September 2016 Number of ordinary shares of US$0.50 each purchased: 3,515,196 Highest price paid per share: GBP5.7630 Lowest price paid per share: GBP5.7070 Volume weighted average price GBP5.7328 paid per share:
Following the purchase of these shares, the Company holds 99,450,244 of its ordinary shares in treasury and has 19,826,145,562 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,826,145,562. 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)
--------- ------- ---------
08:01:42 574.20 102
--------- ------- ---------
08:01:42 574.20 300
--------- ------- ---------
08:01:42 574.20 300
--------- ------- ---------
08:01:42 574.20 400
--------- ------- ---------
08:01:42 574.00 2,627
--------- ------- ---------
08:01:42 574.00 1,189
--------- ------- ---------
08:01:48 574.20 358
--------- ------- ---------
08:01:48 574.20 300
--------- ------- ---------
08:01:48 574.20 400
--------- ------- ---------
08:01:48 574.20 400
--------- ------- ---------
08:01:48 574.20 400
--------- ------- ---------
08:02:05 574.10 1,819
--------- ------- ---------
08:02:07 574.10 1,498
--------- ------- ---------
08:02:20 573.90 1,000
--------- ------- ---------
08:02:20 573.90 1,200
--------- ------- ---------
08:02:20 573.90 371
--------- ------- ---------
08:02:20 573.90 1,100
--------- ------- ---------
08:02:25 573.80 9
--------- ------- ---------
08:02:25 573.50 2,811
--------- ------- ---------
08:02:26 573.50 5,830
--------- ------- ---------
08:02:58 573.50 5,830
--------- ------- ---------
08:04:04 573.60 5,340
--------- ------- ---------
08:04:04 573.50 371
--------- ------- ---------
08:04:04 573.50 798
--------- ------- ---------
08:04:04 573.50 55
--------- ------- ---------
08:04:11 573.20 5,830
--------- ------- ---------
08:04:19 573.00 5,830
--------- ------- ---------
08:04:19 573.00 1,620
--------- ------- ---------
08:04:30 572.90 2,119
--------- ------- ---------
08:04:35 573.00 2,111
--------- ------- ---------
08:04:35 573.00 686
--------- ------- ---------
08:04:44 572.90 75
--------- ------- ---------
08:04:49 572.90 747
--------- ------- ---------
08:04:54 572.90 467
--------- ------- ---------
08:04:54 572.90 1,122
--------- ------- ---------
08:04:54 572.90 159
--------- ------- ---------
08:04:56 572.80 1,658
--------- ------- ---------
08:05:00 572.80 1,200
--------- ------- ---------
08:05:00 572.80 257
--------- ------- ---------
08:05:00 572.80 4,373
--------- ------- ---------
08:05:00 572.80 1,131
--------- ------- ---------
08:05:00 572.80 967
--------- ------- ---------
08:05:24 573.00 39
--------- ------- ---------
08:05:24 573.00 188
--------- ------- ---------
08:05:24 573.00 1,101
--------- ------- ---------
08:05:24 573.00 779
--------- ------- ---------
08:05:24 573.00 257
--------- ------- ---------
08:05:24 573.00 1,300
--------- ------- ---------
08:05:24 573.00 233
--------- ------- ---------
08:05:43 572.90 878
--------- ------- ---------
08:05:43 572.90 278
--------- ------- ---------
08:05:43 572.90 373
--------- ------- ---------
08:05:43 572.90 403
--------- ------- ---------
08:05:48 572.80 3,794
--------- ------- ---------
08:05:59 572.60 5,830
--------- ------- ---------
08:05:59 572.60 633
--------- ------- ---------
08:05:59 572.60 1,397
--------- ------- ---------
08:06:21 572.90 329
--------- ------- ---------
08:06:21 572.90 233
--------- ------- ---------
08:06:26 572.90 132
--------- ------- ---------
08:06:31 572.90 51
--------- ------- ---------
08:06:36 572.90 1,058
--------- ------- ---------
08:06:56 573.00 2,683
--------- ------- ---------
08:06:56 573.00 1,890
--------- ------- ---------
08:06:56 573.00 1,257
--------- ------- ---------
08:07:00 573.10 356
--------- ------- ---------
08:07:00 573.10 522
--------- ------- ---------
08:07:03 573.00 1,515
--------- ------- ---------
08:07:03 572.90 4,551
--------- ------- ---------
08:07:05 573.00 1,237
--------- ------- ---------
08:07:05 573.00 463
--------- ------- ---------
08:07:05 573.00 293
--------- ------- ---------
08:07:15 572.80 220
--------- ------- ---------
08:07:15 572.80 2,951
--------- ------- ---------
08:07:15 572.80 2,659
--------- ------- ---------
08:07:19 572.80 2,951
--------- ------- ---------
08:07:19 572.80 369
--------- ------- ---------
08:07:19 572.80 1,265
--------- ------- ---------
08:07:24 572.80 1,174
--------- ------- ---------
08:07:56 572.80 5,830
--------- ------- ---------
08:08:11 572.80 5,830
--------- ------- ---------
08:08:33 572.90 2,411
--------- ------- ---------
08:08:34 573.00 394
--------- ------- ---------
08:08:34 573.00 186
--------- ------- ---------
08:08:39 573.20 30
--------- ------- ---------
08:08:40 573.30 1,328
--------- ------- ---------
08:08:41 573.30 381
--------- ------- ---------
08:08:54 573.40 116
--------- ------- ---------
08:08:54 573.40 1,320
--------- ------- ---------
08:08:59 573.40 2,018
--------- ------- ---------
08:09:00 573.30 2,488
--------- ------- ---------
08:09:13 573.30 921
--------- ------- ---------
08:09:13 573.30 213
--------- ------- ---------
08:09:13 573.30 826
--------- ------- ---------
08:09:13 573.30 1,383
--------- ------- ---------
08:09:13 573.30 402
--------- ------- ---------
08:09:13 573.30 2,613
--------- ------- ---------
08:09:32 573.30 61
--------- ------- ---------
08:09:32 573.30 306
--------- ------- ---------
08:09:32 573.30 475
--------- ------- ---------
08:09:32 573.30 1,096
--------- ------- ---------
08:09:34 573.40 341
--------- ------- ---------
08:09:34 573.40 1,480
--------- ------- ---------
08:09:34 573.40 1,373
--------- ------- ---------
08:09:55 573.30 1,400
--------- ------- ---------
08:09:55 573.40 2,000
--------- ------- ---------
08:09:55 573.40 2,442
--------- ------- ---------
08:10:01 573.50 1,248
--------- ------- ---------
08:10:11 573.70 1,300
--------- ------- ---------
08:10:14 573.70 3,448
--------- ------- ---------
08:10:31 573.60 2,791
--------- ------- ---------
08:10:31 573.60 416
--------- ------- ---------
08:10:42 573.70 2,725
--------- ------- ---------
08:10:42 573.70 362
--------- ------- ---------
08:10:51 573.70 1,379
--------- ------- ---------
08:10:56 573.70 1,400
--------- ------- ---------
08:11:01 573.70 1,200
--------- ------- ---------
08:11:01 573.70 1,200
--------- ------- ---------
08:11:01 573.70 394
--------- ------- ---------
08:11:01 573.70 359
--------- ------- ---------
08:11:11 573.70 921
--------- ------- ---------
08:11:11 573.70 69
--------- ------- ---------
08:11:11 573.70 168
--------- ------- ---------
08:11:16 573.70 1,300
--------- ------- ---------
08:11:16 573.70 558
--------- ------- ---------
08:11:16 573.70 173
--------- ------- ---------
08:11:16 573.70 1,200
--------- ------- ---------
08:11:16 573.70 513
--------- ------- ---------
08:11:16 573.70 263
--------- ------- ---------
08:11:25 573.50 1,300
--------- ------- ---------
08:11:25 573.50 257
--------- ------- ---------
08:11:25 573.50 371
--------- ------- ---------
08:11:25 573.50 720
--------- ------- ---------
08:11:32 573.60 1,647
--------- ------- ---------
08:11:37 573.60 1,000
--------- ------- ---------
08:11:52 573.80 300
--------- ------- ---------
08:11:52 573.80 371
--------- ------- ---------
08:11:54 573.60 5,752
--------- ------- ---------
08:12:09 573.40 5,830
--------- ------- ---------
08:12:24 573.60 1,219
--------- ------- ---------
08:12:32 573.60 2,205
--------- ------- ---------
08:12:53 573.70 2,000
--------- ------- ---------
08:12:53 573.70 1,200
--------- ------- ---------
08:12:57 573.70 1,937
--------- ------- ---------
08:12:57 573.70 1,200
--------- ------- ---------
08:12:58 573.70 2,198
--------- ------- ---------
08:12:58 573.70 598
--------- ------- ---------
08:13:12 573.70 696
--------- ------- ---------
08:13:12 573.70 1,792
--------- ------- --------- 08:13:12 573.70 3,166 --------- ------- --------- 08:13:12 573.70 330 --------- ------- --------- 08:13:32 573.60 1,200 --------- ------- --------- 08:13:32 573.60 1,200 --------- ------- --------- 08:13:32 573.60 3,167 --------- ------- --------- 08:13:33 573.60 83 --------- ------- --------- 08:14:05 574.10 190 --------- ------- --------- 08:14:05 574.10 1,200 --------- ------- --------- 08:14:05 574.10 4,003 --------- ------- --------- 08:14:25 574.00 1,700 --------- ------- --------- 08:14:25 574.00 2,222 --------- ------- --------- 08:14:25 574.00 1,689 --------- ------- --------- 08:14:55 573.80 350 --------- ------- --------- 08:15:02 573.90 2,000 --------- ------- --------- 08:15:02 573.90 1,230 --------- ------- --------- 08:15:02 573.90 564 --------- ------- --------- 08:15:07 574.00 1,306 --------- ------- --------- 08:15:08 574.00 1,135 --------- ------- --------- 08:15:14 574.00 1,491 --------- ------- --------- 08:15:14 574.00 1,230 --------- ------- --------- 08:15:14 574.00 262 --------- ------- --------- 08:15:14 574.00 1,770 --------- ------- --------- 08:15:43 573.70 2,639 --------- ------- --------- 08:15:44 573.70 938 --------- ------- --------- 08:15:59 573.80 162 --------- ------- --------- 08:15:59 573.80 130 --------- ------- --------- 08:16:02 573.80 418 --------- ------- --------- 08:16:02 573.80 380 --------- ------- --------- 08:16:02 573.80 414 --------- ------- --------- 08:16:07 573.80 1,586 --------- ------- --------- 08:16:07 573.80 191 --------- ------- --------- 08:16:07 573.80 2,363 --------- ------- --------- 08:16:12 573.80 1,188 --------- ------- --------- 08:16:12 573.80 695 --------- ------- --------- 08:16:12 573.80 1,459 --------- ------- --------- 08:16:19 573.70 5,830 --------- ------- --------- 08:16:38 573.40 2,000 --------- ------- --------- 08:16:38 573.40 257 --------- ------- --------- 08:16:45 573.40 566 --------- ------- --------- 08:16:45 573.40 371 --------- ------- --------- 08:16:45 573.40 353 --------- ------- --------- 08:16:45 573.40 1,000 --------- ------- --------- 08:16:49 573.40 1,442 --------- ------- --------- 08:17:06 573.40 938 --------- ------- --------- 08:17:06 573.40 1,500 --------- ------- --------- 08:17:06 573.40 1,700 --------- ------- --------- 08:17:13 573.40 930 --------- ------- --------- 08:17:30 573.50 147 --------- ------- --------- 08:17:30 573.50 2,956 --------- ------- --------- 08:17:30 573.50 1,230 --------- ------- --------- 08:17:30 573.50 147 --------- ------- --------- 08:17:30 573.50 92 --------- ------- --------- 08:17:34 573.50 652 --------- ------- --------- 08:17:45 573.70 1,230 --------- ------- --------- 08:18:01 573.70 2,000 --------- ------- --------- 08:18:01 573.70 1,230 --------- ------- --------- 08:18:32 573.80 2,450 --------- ------- --------- 08:18:32 573.80 2,355 --------- ------- --------- 08:18:47 573.50 588 --------- ------- --------- 08:18:47 573.50 1,428 --------- ------- --------- 08:18:47 573.50 5 --------- ------- --------- 08:18:47 573.50 3,809 --------- ------- --------- 08:19:11 573.40 585 --------- ------- --------- 08:19:12 573.40 21 --------- ------- --------- 08:19:18 573.50 314 --------- ------- --------- 08:19:18 573.50 2,376 --------- ------- --------- 08:19:18 573.50 2,000 --------- ------- --------- 08:19:18 573.50 1,745 --------- ------- --------- 08:19:34 573.60 4,817 --------- ------- --------- 08:19:57 573.70 5,752 --------- ------- --------- 08:20:05 573.70 2,055 --------- ------- --------- 08:20:05 573.70 876 --------- ------- --------- 08:20:19 573.70 3,383 --------- ------- --------- 08:20:38 573.60 5,794 --------- ------- --------- 08:21:05 573.40 200 --------- ------- --------- 08:21:05 573.40 2,000 --------- ------- --------- 08:21:05 573.40 4,028 --------- ------- --------- 08:21:27 573.30 2,000 --------- ------- --------- 08:21:27 573.30 1,200 --------- ------- --------- 08:21:27 573.40 1,200 --------- ------- --------- 08:21:28 573.40 701 --------- ------- --------- 08:21:49 573.50 1,946 --------- ------- --------- 08:21:49 573.50 978 --------- ------- --------- 08:21:49 573.50 155 --------- ------- --------- 08:21:50 573.50 301 --------- ------- --------- 08:21:50 573.50 2,000 --------- ------- --------- 08:21:50 573.50 485 --------- ------- --------- 08:21:50 573.50 14 --------- ------- --------- 08:22:11 573.50 2,208 --------- ------- --------- 08:22:11 573.50 1,357 --------- ------- --------- 08:22:11 573.50 672 --------- ------- --------- 08:22:12 573.50 1,902 --------- ------- --------- 08:22:33 573.30 28 --------- ------- --------- 08:22:33 573.30 75 --------- ------- --------- 08:22:34 573.30 186 --------- ------- --------- 08:22:34 573.30 1,150 --------- ------- --------- 08:22:40 573.40 8 --------- ------- --------- 08:22:40 573.40 3,484 --------- ------- --------- 08:22:45 573.40 1,384 --------- ------- --------- 08:22:55 573.30 2,000 --------- ------- --------- 08:22:56 573.30 2,000 --------- ------- --------- 08:22:56 573.30 2,487 --------- ------- --------- 08:23:23 573.10 5,477 --------- ------- --------- 08:23:42 572.80 647 --------- ------- --------- 08:23:42 572.90 2,000 --------- ------- --------- 08:23:42 572.90 1,455 --------- ------- --------- 08:23:42 572.90 1,075 --------- ------- --------- 08:23:42 572.90 653 --------- ------- --------- 08:24:09 572.80 61 --------- ------- --------- 08:24:10 572.80 355 --------- ------- --------- 08:24:10 572.80 1,380 --------- ------- --------- 08:24:14 572.80 264 --------- ------- --------- 08:24:14 572.80 268 --------- ------- --------- 08:24:14 572.80 65 --------- ------- --------- 08:24:19 572.80 321 --------- ------- --------- 08:24:23 572.70 1,644 --------- ------- --------- 08:24:29 572.70 2,451 --------- ------- --------- 08:24:35 572.80 31 --------- ------- --------- 08:24:35 572.80 610 --------- ------- --------- 08:24:36 572.80 559 --------- ------- --------- 08:24:36 572.80 2,169 --------- ------- --------- 08:24:54 572.80 659 --------- ------- --------- 08:25:10 572.80 340 --------- ------- --------- 08:25:10 572.80 500 --------- ------- --------- 08:25:10 572.80 600 --------- ------- --------- 08:25:10 572.80 500 --------- ------- --------- 08:25:10 572.80 800 --------- ------- --------- 08:25:13 572.80 800 --------- ------- --------- 08:25:13 572.80 700 --------- ------- --------- 08:25:14 572.80 549 --------- ------- --------- 08:25:14 572.80 619 --------- ------- --------- 08:25:14 572.80 500 --------- ------- --------- 08:25:14 572.80 500 --------- ------- --------- 08:25:14 572.80 600 --------- ------- --------- 08:25:14 572.80 600 --------- ------- --------- 08:25:14 572.80 600 --------- ------- --------- 08:25:14 572.80 2,411 --------- ------- --------- 08:25:14 572.80 2,000 --------- ------- --------- 08:25:14 572.80 580 --------- ------- --------- 08:25:34 572.20 700 --------- ------- --------- 08:25:39 572.40 2,000 --------- ------- --------- 08:25:39 572.40 500 --------- ------- --------- 08:25:40 572.40 500 --------- ------- --------- 08:25:40 572.40 500 --------- ------- --------- 08:25:40 572.40 600 --------- ------- --------- 08:25:57 572.10 555 --------- ------- --------- 08:25:57 572.10 1,378 --------- ------- --------- 08:26:01 572.10 1,397 --------- ------- --------- 08:26:07 572.10 1,352 --------- ------- --------- 08:26:25 572.10 112 --------- ------- --------- 08:26:25 572.10 700 --------- ------- --------- 08:26:25 572.10 157 --------- ------- --------- 08:26:25 572.10 2,000 --------- ------- --------- 08:26:25 572.10 2,253 --------- ------- --------- 08:26:30 572.10 1,876 --------- ------- --------- 08:27:29 572.30 283 --------- ------- --------- 08:27:29 572.30 737 --------- ------- --------- 08:27:29 572.30 1,230 --------- ------- --------- 08:27:29 572.30 367 --------- ------- --------- 08:27:31 572.30 2 --------- ------- --------- 08:27:31 572.30 1,700 --------- ------- --------- 08:27:31 572.30 2,196 --------- ------- --------- 08:27:31 572.30 1,932 --------- ------- --------- 08:27:31 572.30 5,830 --------- ------- --------- 08:27:37 572.20 2,000 --------- ------- --------- 08:27:37 572.20 584 --------- ------- --------- 08:27:57 572.30 1,300 --------- ------- --------- 08:27:57 572.30 1,230 --------- ------- --------- 08:28:08 572.20 369 --------- ------- --------- 08:28:13 572.20 266 --------- ------- --------- 08:28:13 572.20 2,000 --------- ------- --------- 08:28:13 572.20 1,189 --------- ------- --------- 08:28:28 572.10 5,941 --------- ------- --------- 08:28:44 571.90 2,320 --------- ------- --------- 08:28:44 571.90 626 --------- ------- --------- 08:28:44 571.90 257
--------- ------- --------- 08:28:44 571.90 369 --------- ------- --------- 08:28:44 571.90 369 --------- ------- --------- 08:28:44 571.90 2,664 --------- ------- --------- 08:29:05 571.60 1,646 --------- ------- --------- 08:29:06 571.60 677 --------- ------- --------- 08:29:10 571.70 1,800 --------- ------- --------- 08:29:10 571.70 1,054 --------- ------- --------- 08:29:30 571.60 900 --------- ------- --------- 08:29:30 571.60 2,000 --------- ------- --------- 08:29:30 571.60 2,735 --------- ------- --------- 08:29:50 571.50 5,700 --------- ------- --------- 08:30:15 570.70 2,423 --------- ------- --------- 08:30:15 570.70 3,407 --------- ------- --------- 08:30:38 570.90 5,830 --------- ------- --------- 08:31:00 571.00 4,888 --------- ------- --------- 08:31:00 571.00 942 --------- ------- --------- 08:31:26 570.90 5,753 --------- ------- --------- 08:31:26 570.90 77 --------- ------- --------- 08:31:56 571.10 1,021 --------- ------- --------- 08:31:56 571.10 626 --------- ------- --------- 08:31:56 571.10 2,244 --------- ------- --------- 08:31:56 571.10 2,891 --------- ------- --------- 08:32:20 571.20 1,200 --------- ------- --------- 08:32:20 571.20 2,000 --------- ------- --------- 08:32:35 571.10 1,670 --------- ------- --------- 08:32:45 571.20 128 --------- ------- --------- 08:32:45 571.20 480 --------- ------- --------- 08:32:45 571.20 1,211 --------- ------- --------- 08:32:45 571.20 936 --------- ------- --------- 08:32:45 571.20 2,000 --------- ------- --------- 08:32:45 571.20 1,956 --------- ------- --------- 08:33:09 571.10 455 --------- ------- --------- 08:33:09 571.10 1,780 --------- ------- --------- 08:33:09 571.10 723 --------- ------- --------- 08:33:20 571.30 939 --------- ------- --------- 08:33:20 571.30 1,000 --------- ------- --------- 08:33:34 571.40 1,169 --------- ------- --------- 08:33:34 571.40 2,000 --------- ------- --------- 08:33:34 571.40 559 --------- ------- --------- 08:33:34 571.40 16 --------- ------- --------- 08:33:34 571.40 870 --------- ------- --------- 08:33:34 571.40 1,000 --------- ------- --------- 08:33:34 571.40 575 --------- ------- --------- 08:33:34 571.40 326 --------- ------- --------- 08:33:53 571.30 1,051 --------- ------- --------- 08:33:53 571.30 4,415 --------- ------- --------- 08:34:23 571.10 703 --------- ------- --------- 08:34:23 571.10 100 --------- ------- --------- 08:34:23 571.10 626 --------- ------- --------- 08:34:28 571.10 1,670 --------- ------- --------- 08:34:28 571.10 2,000 --------- ------- --------- 08:34:28 571.10 1,103 --------- ------- --------- 08:34:48 571.10 897 --------- ------- --------- 08:34:48 571.10 800 --------- ------- --------- 08:34:48 571.10 2,000 --------- ------- --------- 08:34:48 571.10 1,750 --------- ------- --------- 08:34:48 571.10 333 --------- ------- --------- 08:35:55 571.10 1,646 --------- ------- --------- 08:35:55 571.10 550 --------- ------- --------- 08:35:55 571.10 2,000 --------- ------- --------- 08:35:55 571.10 2,619 --------- ------- --------- 08:35:55 571.10 1,508 --------- ------- --------- 08:35:55 571.10 4,728 --------- ------- --------- 08:36:01 571.10 3,544 --------- ------- --------- 08:36:01 571.10 508 --------- ------- --------- 08:36:30 571.30 720 --------- ------- --------- 08:36:30 571.30 2 --------- ------- --------- 08:36:30 571.30 220 --------- ------- --------- 08:36:37 571.50 1,200 --------- ------- --------- 08:37:14 571.50 5,830 --------- ------- --------- 08:37:35 571.40 1,825 --------- ------- --------- 08:37:38 571.40 134 --------- ------- --------- 08:37:38 571.40 154 --------- ------- --------- 08:37:38 571.40 146 --------- ------- --------- 08:37:38 571.40 263 --------- ------- --------- 08:37:38 571.40 232 --------- ------- --------- 08:37:38 571.40 295 --------- ------- --------- 08:37:38 571.40 867 --------- ------- --------- 08:37:44 571.50 100 --------- ------- --------- 08:37:49 571.50 2,000 --------- ------- --------- 08:37:49 571.50 100 --------- ------- --------- 08:37:49 571.50 202 --------- ------- --------- 08:38:13 571.60 2,000 --------- ------- --------- 08:38:13 571.60 1,000 --------- ------- --------- 08:38:13 571.60 130 --------- ------- --------- 08:38:18 571.60 369 --------- ------- --------- 08:39:21 571.80 2,000 --------- ------- --------- 08:39:21 571.80 130 --------- ------- --------- 08:39:21 571.80 1,000 --------- ------- --------- 08:39:21 571.80 369 --------- ------- --------- 08:39:26 571.80 266 --------- ------- --------- 08:39:26 571.80 200 --------- ------- --------- 08:39:26 571.80 370 --------- ------- --------- 08:39:33 571.80 100 --------- ------- --------- 08:39:33 571.80 77 --------- ------- --------- 08:39:34 571.80 1,000 --------- ------- --------- 08:39:38 571.80 100 --------- ------- --------- 08:39:38 571.80 2,731 --------- ------- --------- 08:39:38 571.80 369 --------- ------- --------- 08:39:39 571.80 1,000 --------- ------- --------- 08:39:43 571.80 930 --------- ------- --------- 08:39:43 571.80 100 --------- ------- --------- 08:39:43 571.80 266 --------- ------- --------- 08:39:48 571.80 100 --------- ------- --------- 08:39:48 571.80 77 --------- ------- --------- 08:39:49 571.80 2,000 --------- ------- --------- 08:39:49 571.80 2,319 --------- ------- --------- 08:39:53 571.80 1,460 --------- ------- --------- 08:39:53 571.80 200 --------- ------- --------- 08:39:54 571.80 369 --------- ------- --------- 08:40:03 571.80 486 --------- ------- --------- 08:40:05 571.80 5,344 --------- ------- --------- 08:41:39 571.70 3,706 --------- ------- --------- 08:41:39 571.70 2,124 --------- ------- --------- 08:41:39 571.70 2,000 --------- ------- --------- 08:41:39 571.70 1,255 --------- ------- --------- 08:41:39 571.70 2,575 --------- ------- --------- 08:41:43 571.70 36 --------- ------- --------- 08:41:55 571.70 353 --------- ------- --------- 08:42:06 571.70 2,000 --------- ------- --------- 08:42:09 571.60 5,515 --------- ------- --------- 08:42:43 571.80 2,564 --------- ------- --------- 08:42:43 571.80 5,830 --------- ------- --------- 08:43:05 571.60 5,830 --------- ------- --------- 08:43:05 571.60 1,211 --------- ------- --------- 08:43:32 571.60 369 --------- ------- --------- 08:43:45 571.80 1,700 --------- ------- --------- 08:43:45 571.80 697 --------- ------- --------- 08:43:45 571.80 411 --------- ------- --------- 08:43:50 571.80 2,020 --------- ------- --------- 08:43:50 571.80 241 --------- ------- --------- 08:43:50 571.80 369 --------- ------- --------- 08:44:07 571.80 2,000 --------- ------- --------- 08:44:07 571.80 369 --------- ------- --------- 08:44:07 571.80 885 --------- ------- --------- 08:44:07 571.80 1,378 --------- ------- --------- 08:44:07 571.80 145 --------- ------- --------- 08:44:24 571.70 656 --------- ------- --------- 08:44:24 571.70 5,174 --------- ------- --------- 08:44:24 571.70 1,200 --------- ------- --------- 08:44:24 571.70 1,117 --------- ------- --------- 08:45:06 571.60 3,400 --------- ------- --------- 08:45:29 571.40 369 --------- ------- --------- 08:45:44 571.40 5,523 --------- ------- --------- 08:46:01 571.30 2,000 --------- ------- --------- 08:46:01 571.40 2,062 --------- ------- --------- 08:46:01 571.40 2,260 --------- ------- --------- 08:46:01 571.40 1,000 --------- ------- --------- 08:46:01 571.40 312 --------- ------- --------- 08:46:25 571.40 476 --------- ------- --------- 08:46:25 571.40 661 --------- ------- --------- 08:46:25 571.40 360 --------- ------- --------- 08:46:30 571.40 1,590 --------- ------- --------- 08:46:30 571.40 724 --------- ------- --------- 08:46:30 571.40 243 --------- ------- --------- 08:46:30 571.40 119 --------- ------- --------- 08:47:08 571.40 509 --------- ------- --------- 08:47:08 571.40 1 --------- ------- --------- 08:47:08 571.40 2,000 --------- ------- --------- 08:47:08 571.40 1,810 --------- ------- --------- 08:47:08 571.40 369 --------- ------- --------- 08:47:08 571.40 255 --------- ------- --------- 08:47:08 571.40 1,230 --------- ------- --------- 08:47:08 571.40 1,602 --------- ------- --------- 08:47:27 571.60 1,230 --------- ------- --------- 08:47:32 571.60 3,692 --------- ------- --------- 08:47:52 571.60 6,545 --------- ------- --------- 08:48:12 571.50 557 --------- ------- --------- 08:48:12 571.50 1,000 --------- ------- --------- 08:48:12 571.50 369 --------- ------- --------- 08:48:12 571.50 2,000 --------- ------- --------- 08:48:12 571.50 133 --------- ------- --------- 08:48:50 571.30 1,203 --------- ------- --------- 08:48:50 571.30 1,230 --------- ------- --------- 08:48:59 571.30 1,633 --------- ------- ---------
08:48:59 571.30 1,230 --------- ------- --------- 08:49:38 571.40 142 --------- ------- --------- 08:49:38 571.40 369 --------- ------- --------- 08:49:38 571.40 1,295 --------- ------- --------- 08:49:43 571.40 429 --------- ------- --------- 08:49:43 571.40 3,726 --------- ------- --------- 08:50:01 571.30 3,927 --------- ------- --------- 08:50:01 571.30 1,200 --------- ------- --------- 08:50:01 571.30 703 --------- ------- --------- 08:50:41 571.30 1,894 --------- ------- --------- 08:50:41 571.30 1,230 --------- ------- --------- 08:50:41 571.30 2,435 --------- ------- --------- 08:50:41 571.30 194 --------- ------- --------- 08:50:59 571.40 698 --------- ------- --------- 08:51:10 571.50 3,940 --------- ------- --------- 08:51:23 571.40 2,442 --------- ------- --------- 08:51:24 571.40 2,403 --------- ------- --------- 08:51:24 571.40 1,976 --------- ------- --------- 08:51:24 571.40 1,451 --------- ------- --------- 08:51:50 571.40 4,650 --------- ------- --------- 08:52:22 571.40 2,403 --------- ------- --------- 08:52:22 571.40 1,000 --------- ------- --------- 08:52:27 571.40 1,959 --------- ------- --------- 08:52:27 571.40 609 --------- ------- --------- 08:52:50 571.40 1,573 --------- ------- --------- 08:52:50 571.40 1,000 --------- ------- --------- 08:52:50 571.40 369 --------- ------- --------- 08:52:55 571.40 1,985 --------- ------- --------- 08:52:55 571.40 1,000 --------- ------- --------- 08:53:11 571.40 3,119 --------- ------- --------- 08:53:11 571.40 2,652 --------- ------- --------- 08:53:45 571.30 1,000 --------- ------- --------- 08:53:45 571.30 2,928 --------- ------- --------- 08:53:45 571.30 369 --------- ------- --------- 08:53:50 571.40 1,068 --------- ------- --------- 08:54:13 571.40 1,000 --------- ------- --------- 08:54:15 571.40 3,977 --------- ------- --------- 08:54:33 571.30 324 --------- ------- --------- 08:54:35 571.30 700 --------- ------- --------- 08:54:35 571.30 500 --------- ------- --------- 08:54:35 571.30 700 --------- ------- --------- 08:54:35 571.30 800 --------- ------- --------- 08:54:35 571.30 1,482 --------- ------- --------- 08:54:38 571.30 800 --------- ------- --------- 08:54:38 571.30 524 --------- ------- --------- 08:54:38 571.30 700 --------- ------- --------- 08:55:03 571.10 370 --------- ------- --------- 08:55:03 571.10 600 --------- ------- --------- 08:55:03 571.10 500 --------- ------- --------- 08:55:08 571.20 500 --------- ------- --------- 08:55:08 571.20 800 --------- ------- --------- 08:55:08 571.20 800 --------- ------- --------- 08:55:08 571.20 800 --------- ------- --------- 08:55:08 571.20 600 --------- ------- --------- 08:55:13 571.20 1,202 --------- ------- --------- 08:55:37 571.20 1,643 --------- ------- --------- 08:55:37 571.20 800 --------- ------- --------- 08:55:37 571.20 500 --------- ------- --------- 08:55:37 571.20 567 --------- ------- --------- 08:55:50 571.40 1,196 --------- ------- --------- 08:55:59 571.40 1,942 --------- ------- --------- 08:56:06 571.40 4,005 --------- ------- --------- 08:56:34 571.40 1,604 --------- ------- --------- 08:56:34 571.40 1,005 --------- ------- --------- 08:56:39 571.40 1,602 --------- ------- --------- 08:56:43 571.30 1,385 --------- ------- --------- 08:56:59 571.40 998 --------- ------- --------- 08:57:32 571.60 736 --------- ------- --------- 08:57:32 571.70 2,000 --------- ------- --------- 08:57:32 571.70 1,000 --------- ------- --------- 08:57:32 571.70 1,287 --------- ------- --------- 08:57:32 571.70 807 --------- ------- --------- 08:58:49 571.60 1,439 --------- ------- --------- 08:58:49 571.60 130 --------- ------- --------- 08:58:49 571.60 1,300 --------- ------- --------- 08:58:49 571.60 1,058 --------- ------- --------- 08:58:49 571.60 1,300 --------- ------- --------- 08:58:49 571.60 603 --------- ------- --------- 08:58:50 571.60 2,000 --------- ------- --------- 08:58:50 571.60 1,200 --------- ------- --------- 08:58:54 571.60 712 --------- ------- --------- 08:58:54 571.60 845 --------- ------- --------- 08:59:07 571.80 2,034 --------- ------- --------- 08:59:12 571.90 800 --------- ------- --------- 08:59:13 571.90 13 --------- ------- --------- 08:59:13 571.90 3,035 --------- ------- --------- 08:59:34 572.00 597 --------- ------- --------- 08:59:34 572.00 1,230 --------- ------- --------- 08:59:34 572.00 1,886 --------- ------- --------- 08:59:43 571.90 2,000 --------- ------- --------- 08:59:43 571.90 259 --------- ------- --------- 09:00:01 572.00 1,951 --------- ------- --------- 09:00:01 572.00 5,830 --------- ------- --------- 09:00:36 572.00 913 --------- ------- --------- 09:00:36 572.00 3,824 --------- ------- --------- 09:00:36 572.00 156 --------- ------- --------- 09:01:11 572.20 2,660 --------- ------- --------- 09:01:11 572.20 1,230 --------- ------- --------- 09:01:11 572.20 1,324 --------- ------- --------- 09:01:11 572.20 217 --------- ------- --------- 09:01:40 572.20 742 --------- ------- --------- 09:01:40 572.20 5,000 --------- ------- --------- 09:01:40 572.20 347 --------- ------- --------- 09:02:13 572.40 1,536 --------- ------- --------- 09:02:13 572.40 2,568 --------- ------- --------- 09:02:13 572.40 1,370 --------- ------- --------- 09:02:54 572.30 928 --------- ------- --------- 09:02:54 572.30 4,246 --------- ------- --------- 09:03:18 572.40 374 --------- ------- --------- 09:03:18 572.40 920 --------- ------- --------- 09:03:21 572.40 4,463 --------- ------- --------- 09:03:56 572.40 5,757 --------- ------- --------- 09:04:16 572.70 1,800 --------- ------- --------- 09:04:25 572.70 4,136 --------- ------- --------- 09:04:48 572.60 5,830 --------- ------- --------- 09:05:24 572.50 2,000 --------- ------- --------- 09:05:24 572.50 2,000 --------- ------- --------- 09:05:24 572.50 1,300 --------- ------- --------- 09:05:24 572.50 1,038 --------- ------- --------- 09:05:59 572.50 1,200 --------- ------- --------- 09:05:59 572.50 1,400 --------- ------- --------- 09:05:59 572.50 15 --------- ------- --------- 09:05:59 572.50 1,400 --------- ------- --------- 09:05:59 572.50 1,315 --------- ------- --------- 09:06:27 572.50 56 --------- ------- --------- 09:06:27 572.50 5,278 --------- ------- --------- 09:06:27 572.50 496 --------- ------- --------- 09:06:27 572.50 1,173 --------- ------- --------- 09:06:44 572.10 5,830 --------- ------- --------- 09:07:16 572.10 5,830 --------- ------- --------- 09:07:50 572.10 1,200 --------- ------- --------- 09:07:59 572.20 265 --------- ------- --------- 09:08:08 572.20 1,828 --------- ------- --------- 09:08:08 572.20 1,392 --------- ------- --------- 09:08:08 572.20 1,000 --------- ------- --------- 09:08:08 572.20 950 --------- ------- --------- 09:08:08 572.20 950 --------- ------- --------- 09:08:08 572.20 1,230 --------- ------- --------- 09:08:08 572.20 1,118 --------- ------- --------- 09:09:06 572.60 978 --------- ------- --------- 09:09:06 572.60 583 --------- ------- --------- 09:09:11 572.70 2,197 --------- ------- --------- 09:09:11 572.70 212 --------- ------- --------- 09:09:11 572.70 267 --------- ------- --------- 09:09:11 572.70 353 --------- ------- --------- 09:09:11 572.70 418 --------- ------- --------- 09:09:11 572.70 153 --------- ------- --------- 09:09:11 572.70 4,906 --------- ------- --------- 09:09:16 572.70 194 --------- ------- --------- 09:09:16 572.70 1,222 --------- ------- --------- 09:09:37 572.70 1,180 --------- ------- --------- 09:09:51 572.70 1,163 --------- ------- --------- 09:09:57 572.70 4,667 --------- ------- --------- 09:09:57 572.70 2,000 --------- ------- --------- 09:09:57 572.70 1,275 --------- ------- --------- 09:09:57 572.70 1,000 --------- ------- --------- 09:09:57 572.70 547 --------- ------- --------- 09:10:11 572.40 320 --------- ------- --------- 09:10:19 572.50 5,162 --------- ------- --------- 09:11:04 572.50 5,508 --------- ------- --------- 09:11:23 572.40 4,956 --------- ------- --------- 09:11:23 572.40 624 --------- ------- --------- 09:12:07 572.60 5,830 --------- ------- --------- 09:12:34 572.50 5,548 --------- ------- --------- 09:12:56 572.30 1,277 --------- ------- --------- 09:13:05 572.30 97 --------- ------- --------- 09:13:11 572.30 545 --------- ------- --------- 09:13:11 572.30 325 --------- ------- --------- 09:13:11 572.30 4,645 --------- ------- --------- 09:14:02 572.50 185 --------- ------- --------- 09:14:06 572.40 4,639 --------- ------- --------- 09:14:06 572.30 2,000 --------- ------- --------- 09:14:06 572.30 1,000 --------- ------- --------- 09:14:06 572.30 369 --------- ------- --------- 09:14:06 572.30 1,300 --------- ------- ---------
09:14:06 572.40 1,102 --------- ------- --------- 09:14:36 572.20 369 --------- ------- --------- 09:14:39 572.20 1,759 --------- ------- --------- 09:14:39 572.20 5,830 --------- ------- --------- 09:15:29 571.70 2,300 --------- ------- --------- 09:15:30 571.70 3,389 --------- ------- --------- 09:16:14 571.70 132 --------- ------- --------- 09:16:14 571.70 5,324 --------- ------- --------- 09:16:49 571.90 5,518 --------- ------- --------- 09:17:28 571.80 3,420 --------- ------- --------- 09:17:28 571.80 2,410 --------- ------- --------- 09:17:39 571.80 627 --------- ------- --------- 09:17:39 571.80 1,531 --------- ------- --------- 09:17:39 571.80 3,584 --------- ------- --------- 09:18:51 572.10 879 --------- ------- --------- 09:18:51 572.10 369 --------- ------- --------- 09:18:51 572.10 840 --------- ------- --------- 09:18:51 572.10 377 --------- ------- --------- 09:18:51 572.10 1,000 --------- ------- --------- 09:18:53 572.00 3,990 --------- ------- --------- 09:18:53 572.00 1,840 --------- ------- --------- 09:18:54 572.00 1,100 --------- ------- --------- 09:18:54 572.00 484 --------- ------- --------- 09:18:54 572.00 1,000 --------- ------- --------- 09:18:54 572.00 1,000 --------- ------- --------- 09:18:54 572.00 1,071 --------- ------- --------- 09:18:54 572.00 677 --------- ------- --------- 09:19:35 572.00 2,940 --------- ------- --------- 09:20:04 571.70 1,000 --------- ------- --------- 09:20:20 572.00 163 --------- ------- --------- 09:20:20 572.00 1,275 --------- ------- --------- 09:20:51 572.40 1,200 --------- ------- --------- 09:21:00 572.40 710 --------- ------- --------- 09:21:10 572.40 3,598 --------- ------- --------- 09:21:10 572.40 5,830 --------- ------- --------- 09:21:44 572.50 2,000 --------- ------- --------- 09:21:44 572.50 3,239 --------- ------- --------- 09:22:39 572.60 2,000 --------- ------- --------- 09:22:44 572.60 2,000 --------- ------- --------- 09:22:44 572.60 1,000 --------- ------- --------- 09:22:44 572.60 1,682 --------- ------- --------- 09:22:59 572.50 100 --------- ------- --------- 09:23:00 572.50 216 --------- ------- --------- 09:23:00 572.50 5,514 --------- ------- --------- 09:23:00 572.50 2,000 --------- ------- --------- 09:23:00 572.50 1,000 --------- ------- --------- 09:23:00 572.50 79 --------- ------- --------- 09:23:34 572.60 2,393 --------- ------- --------- 09:24:19 572.90 1,000 --------- ------- --------- 09:24:19 572.90 1,000 --------- ------- --------- 09:24:20 572.80 800 --------- ------- --------- 09:24:20 572.80 500 --------- ------- --------- 09:24:20 572.80 600 --------- ------- --------- 09:24:20 572.80 34 --------- ------- --------- 09:24:20 572.80 500 --------- ------- --------- 09:24:20 572.80 800 --------- ------- --------- 09:24:22 572.60 170 --------- ------- --------- 09:24:25 572.60 500 --------- ------- --------- 09:24:25 572.60 700 --------- ------- --------- 09:24:25 572.60 800 --------- ------- --------- 09:24:26 572.60 800 --------- ------- --------- 09:24:26 572.60 800 --------- ------- --------- 09:24:26 572.60 600 --------- ------- --------- 09:24:26 572.60 800 --------- ------- --------- 09:24:26 572.60 500 --------- ------- --------- 09:24:26 572.60 160 --------- ------- --------- 09:24:29 572.50 700 --------- ------- --------- 09:24:30 572.50 800 --------- ------- --------- 09:24:30 572.50 1,140 --------- ------- --------- 09:25:06 572.70 3,455 --------- ------- --------- 09:25:55 573.10 5,830 --------- ------- --------- 09:27:15 573.20 961 --------- ------- --------- 09:27:15 573.20 77 --------- ------- --------- 09:27:15 573.20 422 --------- ------- --------- 09:27:24 573.20 3,085 --------- ------- --------- 09:27:24 573.20 5,830 --------- ------- --------- 09:27:28 573.10 1,300 --------- ------- --------- 09:27:28 573.10 354 --------- ------- --------- 09:27:39 572.90 5,402 --------- ------- --------- 09:29:39 573.00 632 --------- ------- --------- 09:29:40 573.00 600 --------- ------- --------- 09:30:00 573.00 5,230 --------- ------- --------- 09:30:05 573.00 2,000 --------- ------- --------- 09:30:05 573.00 1,000 --------- ------- --------- 09:30:05 573.00 1,200 --------- ------- --------- 09:30:05 573.00 1,215 --------- ------- --------- 09:30:05 573.00 2,624 --------- ------- --------- 09:30:05 573.00 1,942 --------- ------- --------- 09:30:14 572.90 1,340 --------- ------- --------- 09:30:14 572.90 397 --------- ------- --------- 09:30:14 572.90 277 --------- ------- --------- 09:30:14 572.90 1,733 --------- ------- --------- 09:30:14 572.90 2,083 --------- ------- --------- 09:30:15 572.90 2,000 --------- ------- --------- 09:30:15 572.90 1,200 --------- ------- --------- 09:30:15 572.90 1,000 --------- ------- --------- 09:30:15 572.90 577 --------- ------- --------- 09:30:35 572.70 393 --------- ------- --------- 09:30:35 572.70 846 --------- ------- --------- 09:30:45 572.80 300 --------- ------- --------- 09:31:02 573.00 39 --------- ------- --------- 09:31:02 573.00 1,186 --------- ------- --------- 09:31:37 573.00 1,275 --------- ------- --------- 09:31:37 573.00 1,520 --------- ------- --------- 09:31:37 573.00 292 --------- ------- --------- 09:32:09 573.00 5,830 --------- ------- --------- 09:32:09 573.00 1,173 --------- ------- --------- 09:32:09 573.00 4,657 --------- ------- --------- 09:32:10 572.90 661 --------- ------- --------- 09:32:21 572.90 584 --------- ------- --------- 09:32:23 572.90 661 --------- ------- --------- 09:33:03 572.80 5,454 --------- ------- --------- 09:33:06 572.80 830 --------- ------- --------- 09:33:06 572.80 465 --------- ------- --------- 09:33:22 572.80 3,800 --------- ------- --------- 09:33:22 572.80 1,521 --------- ------- --------- 09:33:22 572.80 451 --------- ------- --------- 09:33:49 572.90 365 --------- ------- --------- 09:33:49 572.90 4,448 --------- ------- --------- 09:34:24 572.70 5,830 --------- ------- --------- 09:35:00 572.60 3,187 --------- ------- --------- 09:35:00 572.60 119 --------- ------- --------- 09:35:00 572.60 2,524 --------- ------- --------- 09:35:15 572.60 2,000 --------- ------- --------- 09:35:15 572.60 3,792 --------- ------- --------- 09:36:32 572.50 369 --------- ------- --------- 09:36:37 572.50 218 --------- ------- --------- 09:36:37 572.50 206 --------- ------- --------- 09:36:37 572.50 1,470 --------- ------- --------- 09:36:37 572.50 1,300 --------- ------- --------- 09:36:42 572.50 360 --------- ------- --------- 09:36:42 572.50 393 --------- ------- --------- 09:36:42 572.50 1,312 --------- ------- --------- 09:36:42 572.50 1,000 --------- ------- --------- 09:36:42 572.50 62 --------- ------- --------- 09:36:53 572.50 1,211 --------- ------- --------- 09:36:53 572.50 271 --------- ------- --------- 09:36:54 572.50 1,764 --------- ------- --------- 09:36:54 572.50 2,863 --------- ------- --------- 09:37:37 572.40 2,645 --------- ------- --------- 09:37:37 572.40 2,060 --------- ------- --------- 09:38:30 572.60 1,200 --------- ------- --------- 09:38:30 572.60 1,100 --------- ------- --------- 09:38:30 572.60 1,300 --------- ------- --------- 09:38:30 572.60 1,300 --------- ------- --------- 09:38:30 572.60 930 --------- ------- --------- 09:39:05 572.60 4,641 --------- ------- --------- 09:39:09 572.60 1,189 --------- ------- --------- 09:39:22 572.40 544 --------- ------- --------- 09:40:02 572.50 5,830 --------- ------- --------- 09:40:02 572.50 530 --------- ------- --------- 09:40:02 572.50 1,545 --------- ------- --------- 09:40:02 572.50 539 --------- ------- --------- 09:40:02 572.50 243 --------- ------- --------- 09:40:02 572.50 1,259 --------- ------- --------- 09:40:32 572.40 1,000 --------- ------- --------- 09:40:32 572.40 1,015 --------- ------- --------- 09:40:57 572.40 833 --------- ------- --------- 09:41:12 572.40 1,600 --------- ------- --------- 09:41:12 572.40 1,000 --------- ------- --------- 09:41:19 572.40 480 --------- ------- --------- 09:42:16 572.40 5,830 --------- ------- --------- 09:42:16 572.40 1,100 --------- ------- --------- 09:42:16 572.40 1,000 --------- ------- --------- 09:42:16 572.40 1,531 --------- ------- --------- 09:42:29 572.40 795 --------- ------- --------- 09:42:29 572.40 601 --------- ------- --------- 09:42:34 572.40 192 --------- ------- --------- 09:42:34 572.40 1,298 --------- ------- --------- 09:42:39 572.40 284 --------- ------- --------- 09:42:39 572.40 493 --------- ------- --------- 09:42:39 572.40 663 --------- ------- --------- 09:43:13 572.40 950 --------- ------- --------- 09:43:13 572.40 1,000 --------- ------- --------- 09:43:19 572.40 2,000 --------- ------- --------- 09:43:19 572.40 1,100
--------- ------- --------- 09:43:19 572.40 636 --------- ------- --------- 09:43:47 572.60 2,000 --------- ------- --------- 09:43:47 572.60 1,000 --------- ------- --------- 09:43:52 572.50 1,000 --------- ------- --------- 09:44:57 573.00 5,270 --------- ------- --------- 09:45:50 573.10 2,203 --------- ------- --------- 09:45:50 573.10 3,177 --------- ------- --------- 09:46:22 573.10 5,830 --------- ------- --------- 09:46:48 573.30 5,830 --------- ------- --------- 09:47:51 573.20 2,259 --------- ------- --------- 09:47:51 573.20 792 --------- ------- --------- 09:47:51 573.20 610 --------- ------- --------- 09:47:51 573.20 411 --------- ------- --------- 09:47:51 573.20 2,000 --------- ------- --------- 09:47:51 573.20 400 --------- ------- --------- 09:48:04 573.00 3,403 --------- ------- --------- 09:48:04 573.00 2,341 --------- ------- --------- 09:49:11 573.30 371 --------- ------- --------- 09:49:11 573.30 750 --------- ------- --------- 09:49:11 573.30 1,000 --------- ------- --------- 09:49:11 573.30 130 --------- ------- --------- 09:49:16 573.30 264 --------- ------- --------- 09:49:26 573.30 1,100 --------- ------- --------- 09:49:33 573.30 1,300 --------- ------- --------- 09:49:37 573.20 5,830 --------- ------- --------- 09:49:37 573.20 2,000 --------- ------- --------- 09:49:37 573.20 913 --------- ------- --------- 09:49:37 573.10 755 --------- ------- --------- 09:49:37 573.10 624 --------- ------- --------- 09:51:45 573.40 839 --------- ------- --------- 09:51:45 573.40 1,000 --------- ------- --------- 09:51:45 573.40 1,230 --------- ------- --------- 09:51:50 573.30 801 --------- ------- --------- 09:51:55 573.30 1,744 --------- ------- --------- 09:52:23 573.20 1,100 --------- ------- --------- 09:52:23 573.30 2,000 --------- ------- --------- 09:52:23 573.30 1,000 --------- ------- --------- 09:52:23 573.30 498 --------- ------- --------- 09:52:23 573.30 1,200 --------- ------- --------- 09:52:23 573.30 22 --------- ------- --------- 09:53:02 573.30 648 --------- ------- --------- 09:53:02 573.30 1,380 --------- ------- --------- 09:53:02 573.30 382 --------- ------- --------- 09:53:02 573.30 1,230 --------- ------- --------- 09:53:02 573.30 1,415 --------- ------- --------- 09:53:22 573.20 60 --------- ------- --------- 09:53:22 573.20 1,477 --------- ------- --------- 09:53:22 573.20 4,293 --------- ------- --------- 09:54:24 573.50 685 --------- ------- --------- 09:54:24 573.50 746 --------- ------- --------- 09:54:24 573.50 431 --------- ------- --------- 09:54:29 573.50 870 --------- ------- --------- 09:54:29 573.50 255 --------- ------- --------- 09:54:34 573.50 982 --------- ------- --------- 09:54:34 573.50 920 --------- ------- --------- 09:54:34 573.50 186 --------- ------- --------- 09:56:09 573.70 458 --------- ------- --------- 09:56:09 573.70 700 --------- ------- --------- 09:56:09 573.70 600 --------- ------- --------- 09:56:09 573.70 1,230 --------- ------- --------- 09:56:09 573.70 700 --------- ------- --------- 09:56:09 573.70 800 --------- ------- --------- 09:56:09 573.70 256 --------- ------- --------- 09:56:14 573.70 335 --------- ------- --------- 09:56:14 573.70 700 --------- ------- --------- 09:56:14 573.70 146 --------- ------- --------- 09:56:25 573.60 4,488 --------- ------- --------- 09:56:25 573.60 82 --------- ------- --------- 09:56:25 573.60 1,260 --------- ------- --------- 09:57:13 573.40 1,472 --------- ------- --------- 09:57:13 573.40 3,800 --------- ------- --------- 09:57:13 573.40 24 --------- ------- --------- 09:57:53 573.70 5,461 --------- ------- --------- 09:58:19 573.60 5,830 --------- ------- --------- 09:59:42 573.60 1,000 --------- ------- --------- 09:59:42 573.60 372 --------- ------- --------- 09:59:57 573.60 1,948 --------- ------- --------- 10:00:29 573.60 5,830 --------- ------- --------- 10:00:29 573.60 1,300 --------- ------- --------- 10:00:29 573.60 1,230 --------- ------- --------- 10:00:29 573.60 3,300 --------- ------- --------- 10:00:45 573.60 1,230 --------- ------- --------- 10:00:45 573.60 1,721 --------- ------- --------- 10:01:23 573.60 3,171 --------- ------- --------- 10:01:24 573.70 672 --------- ------- --------- 10:01:24 573.70 2,008 --------- ------- --------- 10:01:43 573.60 5,292 --------- ------- --------- 10:03:17 573.40 5,830 --------- ------- --------- 10:03:17 573.40 1,215 --------- ------- --------- 10:03:17 573.40 1,000 --------- ------- --------- 10:03:17 573.40 3,158 --------- ------- --------- 10:03:20 573.30 400 --------- ------- --------- 10:03:27 573.30 5,830 --------- ------- --------- 10:04:35 573.10 2,568 --------- ------- --------- 10:05:11 573.10 5,830 --------- ------- --------- 10:05:11 573.00 1,275 --------- ------- --------- 10:05:11 573.10 1,354 --------- ------- --------- 10:05:11 573.10 249 --------- ------- --------- 10:05:15 573.00 1,341 --------- ------- --------- 10:05:38 572.80 1,878 --------- ------- --------- 10:05:38 572.80 1,432 --------- ------- --------- 10:05:40 572.80 2,194 --------- ------- --------- 10:08:14 572.90 2,300 --------- ------- --------- 10:08:20 572.90 1,535 --------- ------- --------- 10:08:20 572.90 1,770 --------- ------- --------- 10:08:22 572.90 2,580 --------- ------- --------- 10:08:22 572.90 610 --------- ------- --------- 10:08:22 572.90 2,000 --------- ------- --------- 10:08:22 572.90 1,200 --------- ------- --------- 10:08:22 572.90 664 --------- ------- --------- 10:08:22 572.90 1,100 --------- ------- --------- 10:08:23 572.90 2,282 --------- ------- --------- 10:08:24 572.80 1,900 --------- ------- --------- 10:08:24 572.80 3,214 --------- ------- --------- 10:08:24 572.80 716 --------- ------- --------- 10:08:25 572.80 674 --------- ------- --------- 10:08:25 572.80 1,000 --------- ------- --------- 10:08:25 572.80 2,622 --------- ------- --------- 10:08:25 572.80 1,000 --------- ------- --------- 10:08:25 572.80 534 --------- ------- --------- 10:08:28 572.70 2,983 --------- ------- --------- 10:08:28 572.70 369 --------- ------- --------- 10:08:28 572.70 1,290 --------- ------- --------- 10:09:41 572.60 856 --------- ------- --------- 10:09:54 572.60 1,108 --------- ------- --------- 10:10:13 572.60 4,482 --------- ------- --------- 10:10:13 572.60 1,348 --------- ------- --------- 10:10:13 572.60 2,000 --------- ------- --------- 10:10:13 572.60 3,677 --------- ------- --------- 10:10:13 572.60 93 --------- ------- --------- 10:11:15 572.40 964 --------- ------- --------- 10:11:15 572.40 209 --------- ------- --------- 10:12:15 572.40 1,470 --------- ------- --------- 10:12:15 572.40 900 --------- ------- --------- 10:12:15 572.40 2,000 --------- ------- --------- 10:12:15 572.40 1,336 --------- ------- --------- 10:12:25 572.40 2,684 --------- ------- --------- 10:12:25 572.40 2,000 --------- ------- --------- 10:12:25 572.40 977 --------- ------- --------- 10:13:12 572.40 870 --------- ------- --------- 10:13:12 572.40 768 --------- ------- --------- 10:13:13 572.40 710 --------- ------- --------- 10:13:13 572.40 2,400 --------- ------- --------- 10:13:36 572.40 4,089 --------- ------- --------- 10:13:36 572.30 365 --------- ------- --------- 10:13:36 572.40 2,000 --------- ------- --------- 10:13:36 572.40 1,000 --------- ------- --------- 10:13:36 572.40 2,465 --------- ------- --------- 10:14:35 572.20 750 --------- ------- --------- 10:14:35 572.20 1,000 --------- ------- --------- 10:14:40 572.20 1,587 --------- ------- --------- 10:14:40 572.20 1,851 --------- ------- --------- 10:14:40 572.20 677 --------- ------- --------- 10:14:40 572.20 2,123 --------- ------- --------- 10:15:07 572.20 3,707 --------- ------- --------- 10:16:38 572.50 30 --------- ------- --------- 10:16:38 572.50 1,230 --------- ------- --------- 10:16:38 572.50 1,000 --------- ------- --------- 10:16:43 572.60 2,000 --------- ------- --------- 10:16:43 572.60 2,300 --------- ------- --------- 10:16:43 572.60 1,000 --------- ------- --------- 10:16:43 572.60 1,200 --------- ------- --------- 10:16:43 572.60 8 --------- ------- --------- 10:17:12 572.70 2,000 --------- ------- --------- 10:17:12 572.70 425 --------- ------- --------- 10:17:16 572.70 1,500 --------- ------- --------- 10:17:21 572.70 1,580 --------- ------- --------- 10:17:28 572.60 5,830 --------- ------- --------- 10:17:28 572.60 3,300 --------- ------- --------- 10:18:17 572.70 2,000 --------- ------- --------- 10:18:17 572.70 278 --------- ------- --------- 10:18:17 572.70 358 --------- ------- --------- 10:18:29 572.60 5,131 --------- ------- --------- 10:19:30 572.50 1,300 --------- ------- --------- 10:19:30 572.50 2,000
--------- ------- --------- 10:19:30 572.50 1,100 --------- ------- --------- 10:19:30 572.50 1,000 --------- ------- --------- 10:19:30 572.50 612 --------- ------- --------- 10:20:07 572.50 1,169 --------- ------- --------- 10:20:07 572.50 1,811 --------- ------- --------- 10:20:07 572.50 2,000 --------- ------- --------- 10:20:07 572.50 962 --------- ------- --------- 10:20:44 572.50 133 --------- ------- --------- 10:20:44 572.50 707 --------- ------- --------- 10:20:44 572.50 1,970 --------- ------- --------- 10:20:44 572.50 2,400 --------- ------- --------- 10:20:44 572.50 560 --------- ------- --------- 10:21:04 572.40 641 --------- ------- --------- 10:21:04 572.40 302 --------- ------- --------- 10:21:04 572.40 4,027 --------- ------- --------- 10:21:05 572.40 1,469 --------- ------- --------- 10:21:38 572.50 818 --------- ------- --------- 10:21:38 572.50 548 --------- ------- --------- 10:23:50 572.40 1,240 --------- ------- --------- 10:23:50 572.30 1,500 --------- ------- --------- 10:23:50 572.30 868 --------- ------- --------- 10:25:31 572.40 4,583 --------- ------- --------- 10:25:32 572.40 1,000 --------- ------- --------- 10:26:41 572.50 796 --------- ------- --------- 10:26:41 572.50 1,048 --------- ------- --------- 10:26:41 572.50 3,208 --------- ------- --------- 10:26:41 572.50 92 --------- ------- --------- 10:26:51 572.60 252 --------- ------- --------- 10:26:52 572.60 200 --------- ------- --------- 10:26:52 572.60 2,000 --------- ------- --------- 10:26:52 572.60 1,271 --------- ------- --------- 10:26:52 572.60 870 --------- ------- --------- 10:26:52 572.60 1,601 --------- ------- --------- 10:26:56 572.60 929 --------- ------- --------- 10:26:56 572.60 454 --------- ------- --------- 10:27:52 572.70 208 --------- ------- --------- 10:27:52 572.70 766 --------- ------- --------- 10:27:52 572.70 151 --------- ------- --------- 10:28:03 573.00 362 --------- ------- --------- 10:28:03 573.00 4,947 --------- ------- --------- 10:28:46 573.00 2,736 --------- ------- --------- 10:28:51 573.00 702 --------- ------- --------- 10:28:51 573.00 1,047 --------- ------- --------- 10:28:51 573.00 1,190 --------- ------- --------- 10:29:15 573.20 2,198 --------- ------- --------- 10:29:15 573.20 1,800 --------- ------- --------- 10:29:15 573.20 1,773 --------- ------- --------- 10:30:15 573.00 2,028 --------- ------- --------- 10:30:23 573.00 300 --------- ------- --------- 10:30:34 573.00 3,502 --------- ------- --------- 10:30:43 573.00 263 --------- ------- --------- 10:30:43 573.00 1,226 --------- ------- --------- 10:30:45 573.00 1,200 --------- ------- --------- 10:31:11 573.00 2,705 --------- ------- --------- 10:31:21 572.80 269 --------- ------- --------- 10:31:26 572.80 2,429 --------- ------- --------- 10:31:26 572.80 3,401 --------- ------- --------- 10:32:58 573.00 538 --------- ------- --------- 10:32:58 573.00 5,137 --------- ------- --------- 10:32:58 573.00 155 --------- ------- --------- 10:32:58 573.00 1,200 --------- ------- --------- 10:32:58 573.00 929 --------- ------- --------- 10:32:58 573.00 1,100 --------- ------- --------- 10:32:58 573.00 1,100 --------- ------- --------- 10:32:58 573.00 1,000 --------- ------- --------- 10:32:58 573.00 341 --------- ------- --------- 10:34:16 572.80 459 --------- ------- --------- 10:34:16 572.80 5,357 --------- ------- --------- 10:34:45 572.80 5,830 --------- ------- --------- 10:35:29 572.80 1,989 --------- ------- --------- 10:35:34 572.80 272 --------- ------- --------- 10:35:34 572.80 687 --------- ------- --------- 10:35:34 572.80 1,693 --------- ------- --------- 10:35:36 572.80 238 --------- ------- --------- 10:35:44 572.90 1,756 --------- ------- --------- 10:35:44 572.90 58 --------- ------- --------- 10:36:28 572.90 218 --------- ------- --------- 10:36:28 572.90 707 --------- ------- --------- 10:36:28 572.90 410 --------- ------- --------- 10:36:28 572.90 1,460 --------- ------- --------- 10:36:28 572.90 485 --------- ------- --------- 10:36:28 572.90 785 --------- ------- --------- 10:36:28 572.90 1,000 --------- ------- --------- 10:37:11 572.60 369 --------- ------- --------- 10:37:45 572.70 3,858 --------- ------- --------- 10:37:45 572.70 1,972 --------- ------- --------- 10:37:45 572.70 1,500 --------- ------- --------- 10:37:45 572.70 1,000 --------- ------- --------- 10:37:45 572.70 750 --------- ------- --------- 10:37:45 572.70 2,366 --------- ------- --------- 10:37:45 572.70 214 --------- ------- --------- 10:38:15 572.60 128 --------- ------- --------- 10:38:15 572.60 121 --------- ------- --------- 10:38:15 572.60 1,195 --------- ------- --------- 10:38:16 572.60 2,400 --------- ------- --------- 10:38:16 572.60 1,183 --------- ------- --------- 10:38:37 572.50 1,349 --------- ------- --------- 10:38:45 572.50 1,613 --------- ------- --------- 10:38:45 572.50 364 --------- ------- --------- 10:39:03 572.50 2,818 --------- ------- --------- 10:40:01 572.40 1,338 --------- ------- --------- 10:40:01 572.40 4,492 --------- ------- --------- 10:40:06 572.30 5,830 --------- ------- --------- 10:40:07 572.30 108 --------- ------- --------- 10:40:07 572.30 1,693 --------- ------- --------- 10:40:50 572.30 392 --------- ------- --------- 10:40:51 572.30 337 --------- ------- --------- 10:40:51 572.30 1,222 --------- ------- --------- 10:41:36 572.30 5,830 --------- ------- --------- 10:41:36 572.30 1,333 --------- ------- --------- 10:41:36 572.30 734 --------- ------- --------- 10:41:46 572.30 1,816 --------- ------- --------- 10:42:41 572.10 3,263 --------- ------- --------- 10:42:42 572.10 1,778 --------- ------- --------- 10:43:10 572.00 3,655 --------- ------- --------- 10:43:10 572.00 1,478 --------- ------- --------- 10:43:10 572.00 681 --------- ------- --------- 10:43:52 572.00 239 --------- ------- --------- 10:43:52 572.00 333 --------- ------- --------- 10:43:52 572.00 1,200 --------- ------- --------- 10:43:52 572.00 1,464 --------- ------- --------- 10:43:52 572.00 1,789 --------- ------- --------- 10:43:52 572.00 805 --------- ------- --------- 10:45:18 572.20 2,000 --------- ------- --------- 10:45:19 572.20 4 --------- ------- --------- 10:45:23 572.30 174 --------- ------- --------- 10:45:23 572.30 185 --------- ------- --------- 10:45:23 572.30 343 --------- ------- --------- 10:45:23 572.30 1,684 --------- ------- --------- 10:45:23 572.30 2,326 --------- ------- --------- 10:45:23 572.30 1,477 --------- ------- --------- 10:45:51 572.40 3,800 --------- ------- --------- 10:45:51 572.40 2,030 --------- ------- --------- 10:46:08 572.40 4,117 --------- ------- --------- 10:47:38 572.30 722 --------- ------- --------- 10:47:38 572.40 2,239 --------- ------- --------- 10:47:38 572.40 781 --------- ------- --------- 10:47:38 572.40 1,020 --------- ------- --------- 10:47:38 572.40 452 --------- ------- --------- 10:47:38 572.40 433 --------- ------- --------- 10:48:26 572.40 535 --------- ------- --------- 10:48:26 572.40 1,899 --------- ------- --------- 10:48:26 572.40 426 --------- ------- --------- 10:49:00 572.60 412 --------- ------- --------- 10:49:00 572.60 1,200 --------- ------- --------- 10:49:00 572.60 626 --------- ------- --------- 10:49:14 572.60 712 --------- ------- --------- 10:49:14 572.60 216 --------- ------- --------- 10:49:19 572.70 1,990 --------- ------- --------- 10:49:19 572.70 61 --------- ------- --------- 10:49:24 572.70 439 --------- ------- --------- 10:49:24 572.70 1,000 --------- ------- --------- 10:49:24 572.70 1,230 --------- ------- --------- 10:49:24 572.70 262 --------- ------- --------- 10:49:59 572.70 3,072 --------- ------- --------- 10:49:59 572.70 5,830 --------- ------- --------- 10:50:36 572.30 2,893 --------- ------- --------- 10:50:36 572.30 600 --------- ------- --------- 10:50:36 572.30 25 --------- ------- --------- 10:51:10 572.40 637 --------- ------- --------- 10:51:10 572.40 5,193 --------- ------- --------- 10:51:32 572.20 3,614 --------- ------- --------- 10:51:32 572.20 2,055 --------- ------- --------- 10:52:48 572.00 1,986 --------- ------- --------- 10:52:49 572.00 3,844 --------- ------- --------- 10:53:04 571.90 5,830 --------- ------- --------- 10:54:09 572.00 1,922 --------- ------- --------- 10:54:09 572.00 3,908 --------- ------- --------- 10:54:44 571.90 1 --------- ------- --------- 10:54:48 572.00 16 --------- ------- --------- 10:54:58 572.00 1,282 --------- ------- --------- 10:54:58 572.00 256 --------- ------- --------- 10:54:58 572.00 3,572 --------- ------- --------- 10:54:58 572.00 484 --------- ------- --------- 10:56:01 572.00 2,000 --------- ------- ---------
10:56:01 572.00 4,326 --------- ------- --------- 10:56:50 572.00 1,900 --------- ------- --------- 10:56:50 572.00 1,408 --------- ------- --------- 10:56:50 572.00 2,000 --------- ------- --------- 10:56:50 572.00 84 --------- ------- --------- 10:56:50 572.00 401 --------- ------- --------- 10:57:32 571.80 5,200 --------- ------- --------- 10:57:39 571.60 600 --------- ------- --------- 10:57:43 571.60 5,830 --------- ------- --------- 10:59:01 571.60 4,684 --------- ------- --------- 10:59:01 571.60 874 --------- ------- --------- 10:59:33 571.40 2,500 --------- ------- --------- 10:59:33 571.40 2,888 --------- ------- --------- 11:00:30 571.80 3,697 --------- ------- --------- 11:00:30 571.80 2,133 --------- ------- --------- 11:01:23 571.90 2,086 --------- ------- --------- 11:01:23 571.90 3,744 --------- ------- --------- 11:02:32 571.90 1,231 --------- ------- --------- 11:02:32 571.90 2,000 --------- ------- --------- 11:02:32 571.90 1,763 --------- ------- --------- 11:02:32 571.90 1,324 --------- ------- --------- 11:02:32 571.90 21 --------- ------- --------- 11:03:18 571.80 2,148 --------- ------- --------- 11:03:18 571.80 2,532 --------- ------- --------- 11:04:51 572.00 455 --------- ------- --------- 11:05:00 572.10 2,000 --------- ------- --------- 11:05:00 572.10 1,312 --------- ------- --------- 11:05:05 572.10 2,512 --------- ------- --------- 11:06:47 572.20 1,245 --------- ------- --------- 11:06:47 572.20 1,000 --------- ------- --------- 11:06:55 572.20 244 --------- ------- --------- 11:06:55 572.20 1,000 --------- ------- --------- 11:07:00 572.20 451 --------- ------- --------- 11:07:00 572.20 1,000 --------- ------- --------- 11:07:30 572.20 216 --------- ------- --------- 11:07:30 572.20 2,521 --------- ------- --------- 11:07:30 572.10 1,400 --------- ------- --------- 11:07:30 572.20 668 --------- ------- --------- 11:08:20 572.20 2,108 --------- ------- --------- 11:08:44 572.30 1,000 --------- ------- --------- 11:08:44 572.30 168 --------- ------- --------- 11:13:10 572.50 859 --------- ------- --------- 11:13:10 572.50 3,156 --------- ------- --------- 11:13:47 572.60 320 --------- ------- --------- 11:13:52 572.60 2,000 --------- ------- --------- 11:13:52 572.60 1,200 --------- ------- --------- 11:13:52 572.60 1,324 --------- ------- --------- 11:13:52 572.60 1,000 --------- ------- --------- 11:13:52 572.60 295 --------- ------- --------- 11:13:57 572.60 1,324 --------- ------- --------- 11:13:57 572.60 1,200 --------- ------- --------- 11:13:57 572.60 1,000 --------- ------- --------- 11:13:57 572.60 1,000 --------- ------- --------- 11:14:05 572.60 2,337 --------- ------- --------- 11:14:14 572.50 1,423 --------- ------- --------- 11:16:30 572.60 1,941 --------- ------- --------- 11:16:30 572.60 1,277 --------- ------- --------- 11:16:39 572.50 1,200 --------- ------- --------- 11:16:39 572.50 571 --------- ------- --------- 11:17:11 572.50 1,357 --------- ------- --------- 11:17:44 572.40 1,300 --------- ------- --------- 11:17:44 572.40 1,700 --------- ------- --------- 11:20:05 572.60 2,000 --------- ------- --------- 11:20:05 572.60 2,270 --------- ------- --------- 11:20:10 572.60 1,423 --------- ------- --------- 11:21:59 572.80 50 --------- ------- --------- 11:21:59 572.80 1,000 --------- ------- --------- 11:22:10 572.80 1,000 --------- ------- --------- 11:22:10 572.80 1,200 --------- ------- --------- 11:22:20 572.80 369 --------- ------- --------- 11:23:03 572.80 3,316 --------- ------- --------- 11:23:04 572.70 254 --------- ------- --------- 11:23:04 572.70 808 --------- ------- --------- 11:23:04 572.70 358 --------- ------- --------- 11:24:42 572.70 1,225 --------- ------- --------- 11:24:42 572.70 1,200 --------- ------- --------- 11:24:42 572.70 480 --------- ------- --------- 11:24:43 572.70 1,346 --------- ------- --------- 11:26:09 572.70 1,136 --------- ------- --------- 11:26:09 572.70 2,356 --------- ------- --------- 11:26:09 572.70 1,400 --------- ------- --------- 11:26:45 572.90 3,961 --------- ------- --------- 11:26:46 572.90 1,526 --------- ------- --------- 11:29:29 572.60 3,240 --------- ------- --------- 11:29:29 572.60 854 --------- ------- --------- 11:32:10 572.90 681 --------- ------- --------- 11:32:10 572.90 1,552 --------- ------- --------- 11:32:27 572.80 788 --------- ------- --------- 11:32:27 572.80 207 --------- ------- --------- 11:32:27 572.80 3,841 --------- ------- --------- 11:33:08 572.80 119 --------- ------- --------- 11:33:08 572.80 1,542 --------- ------- --------- 11:33:08 572.80 96 --------- ------- --------- 11:33:11 572.80 1,176 --------- ------- --------- 11:34:13 573.00 1,267 --------- ------- --------- 11:34:13 573.00 1,750 --------- ------- --------- 11:34:13 573.00 1,305 --------- ------- --------- 11:36:22 573.00 1,610 --------- ------- --------- 11:36:22 573.00 467 --------- ------- --------- 11:36:22 573.00 1,000 --------- ------- --------- 11:36:27 573.00 1,690 --------- ------- --------- 11:36:27 573.00 219 --------- ------- --------- 11:36:27 573.00 264 --------- ------- --------- 11:36:27 573.00 103 --------- ------- --------- 11:37:11 572.90 16 --------- ------- --------- 11:37:11 572.90 941 --------- ------- --------- 11:37:11 572.90 1,565 --------- ------- --------- 11:37:11 572.90 1,435 --------- ------- --------- 11:37:12 572.90 1,000 --------- ------- --------- 11:39:10 573.00 1,353 --------- ------- --------- 11:39:10 573.00 1,000 --------- ------- --------- 11:39:10 573.00 750 --------- ------- --------- 11:39:10 573.00 1,300 --------- ------- --------- 11:39:10 573.00 1,133 --------- ------- --------- 11:39:15 573.00 1,257 --------- ------- --------- 11:40:12 573.00 2,661 --------- ------- --------- 11:40:12 572.90 1,227 --------- ------- --------- 11:40:12 572.90 1,000 --------- ------- --------- 11:40:12 573.00 528 --------- ------- --------- 11:40:59 572.90 105 --------- ------- --------- 11:40:59 572.90 228 --------- ------- --------- 11:41:00 572.90 184 --------- ------- --------- 11:41:00 572.90 386 --------- ------- --------- 11:41:00 572.90 564 --------- ------- --------- 11:41:23 573.00 200 --------- ------- --------- 11:41:23 573.00 130 --------- ------- --------- 11:41:23 573.00 651 --------- ------- --------- 11:41:23 573.00 1,043 --------- ------- --------- 11:41:23 573.00 1,480 --------- ------- --------- 11:41:28 573.00 222 --------- ------- --------- 11:41:28 573.00 750 --------- ------- --------- 11:42:15 573.00 1,468 --------- ------- --------- 11:42:15 573.00 1,000 --------- ------- --------- 11:42:23 572.90 369 --------- ------- --------- 11:42:39 573.00 2,428 --------- ------- --------- 11:44:17 572.90 20 --------- ------- --------- 11:44:17 572.90 4,907 --------- ------- --------- 11:44:18 572.90 1,203 --------- ------- --------- 11:44:18 572.90 593 --------- ------- --------- 11:46:10 572.40 1,082 --------- ------- --------- 11:46:40 572.40 791 --------- ------- --------- 11:47:20 572.60 2,367 --------- ------- --------- 11:47:20 572.60 992 --------- ------- --------- 11:47:20 572.60 23 --------- ------- --------- 11:48:44 572.80 5,058 --------- ------- --------- 11:48:44 572.80 450 --------- ------- --------- 11:48:54 572.70 4,661 --------- ------- --------- 11:49:10 572.70 449 --------- ------- --------- 11:49:10 572.70 934 --------- ------- --------- 11:49:25 572.80 810 --------- ------- --------- 11:49:25 572.80 778 --------- ------- --------- 11:51:43 572.80 369 --------- ------- --------- 11:51:43 572.80 788 --------- ------- --------- 11:51:43 572.80 610 --------- ------- --------- 11:51:43 572.80 169 --------- ------- --------- 11:51:48 572.80 2,000 --------- ------- --------- 11:51:48 572.80 990 --------- ------- --------- 11:54:52 572.70 268 --------- ------- --------- 11:54:52 572.70 450 --------- ------- --------- 11:54:52 572.70 684 --------- ------- --------- 11:54:52 572.70 750 --------- ------- --------- 11:55:03 572.80 1,550 --------- ------- --------- 11:55:03 572.80 1,780 --------- ------- --------- 11:56:42 572.90 612 --------- ------- --------- 11:56:42 572.90 404 --------- ------- --------- 11:56:42 572.90 574 --------- ------- --------- 11:56:42 572.90 467 --------- ------- --------- 11:57:25 573.10 1,241 --------- ------- --------- 11:57:30 573.10 759 --------- ------- --------- 11:57:35 573.10 2,000 --------- ------- --------- 11:57:35 573.10 18 --------- ------- --------- 11:57:38 573.00 730 --------- ------- --------- 11:57:38 573.00 2,198 --------- ------- --------- 11:57:38 573.00 911 --------- ------- --------- 11:58:31 573.00 1,294 --------- ------- --------- 11:58:53 572.90 2,099
--------- ------- --------- 11:59:13 572.90 1,390 --------- ------- --------- 11:59:18 572.80 1,696 --------- ------- --------- 11:59:45 572.90 1,312 --------- ------- --------- 11:59:45 572.90 507 --------- ------- --------- 12:03:14 572.80 2,000 --------- ------- --------- 12:03:14 572.80 490 --------- ------- --------- 12:03:19 572.80 740 --------- ------- --------- 12:03:40 572.90 2,148 --------- ------- --------- 12:03:40 572.90 367 --------- ------- --------- 12:06:22 572.90 4,597 --------- ------- --------- 12:06:23 572.90 1,277 --------- ------- --------- 12:08:15 572.80 1,909 --------- ------- --------- 12:08:15 572.80 2,198 --------- ------- --------- 12:08:15 572.80 1,275 --------- ------- --------- 12:10:43 572.80 2,648 --------- ------- --------- 12:10:43 572.80 938 --------- ------- --------- 12:10:43 572.80 890 --------- ------- --------- 12:10:43 572.80 810 --------- ------- --------- 12:11:09 572.70 969 --------- ------- --------- 12:11:09 572.70 1,000 --------- ------- --------- 12:11:12 572.60 1,529 --------- ------- --------- 12:11:12 572.60 387 --------- ------- --------- 12:11:12 572.60 182 --------- ------- --------- 12:12:58 573.50 4,800 --------- ------- --------- 12:12:58 573.50 1,030 --------- ------- --------- 12:13:57 573.50 5,830 --------- ------- --------- 12:13:59 573.50 1,793 --------- ------- --------- 12:13:59 573.50 2,300 --------- ------- --------- 12:16:09 573.50 3,292 --------- ------- --------- 12:16:42 573.70 5,830 --------- ------- --------- 12:16:42 573.70 2,000 --------- ------- --------- 12:16:42 573.70 1,200 --------- ------- --------- 12:16:42 573.70 2,127 --------- ------- --------- 12:16:42 573.70 71 --------- ------- --------- 12:16:42 573.70 432 --------- ------- --------- 12:16:45 573.70 1,200 --------- ------- --------- 12:16:45 573.70 1,662 --------- ------- --------- 12:16:45 573.70 331 --------- ------- --------- 12:16:53 573.70 22 --------- ------- --------- 12:17:43 573.90 10 --------- ------- --------- 12:17:43 573.90 1,203 --------- ------- --------- 12:17:43 573.90 794 --------- ------- --------- 12:17:43 573.90 1,000 --------- ------- --------- 12:17:48 573.90 290 --------- ------- --------- 12:17:48 573.90 402 --------- ------- --------- 12:17:48 573.90 310 --------- ------- --------- 12:17:53 573.80 5,566 --------- ------- --------- 12:17:53 573.80 2,000 --------- ------- --------- 12:17:53 573.80 1,200 --------- ------- --------- 12:17:53 573.80 1,203 --------- ------- --------- 12:17:53 573.80 1,427 --------- ------- --------- 12:17:53 573.80 1,126 --------- ------- --------- 12:17:53 573.80 371 --------- ------- --------- 12:17:53 573.80 1,000 --------- ------- --------- 12:17:53 573.80 651 --------- ------- --------- 12:18:27 573.90 1,543 --------- ------- --------- 12:18:41 573.90 750 --------- ------- --------- 12:19:55 573.90 178 --------- ------- --------- 12:19:55 573.90 393 --------- ------- --------- 12:19:55 573.90 1,425 --------- ------- --------- 12:19:55 573.90 881 --------- ------- --------- 12:19:55 574.00 2,000 --------- ------- --------- 12:19:55 574.00 2,474 --------- ------- --------- 12:19:55 574.00 1,000 --------- ------- --------- 12:19:55 574.00 356 --------- ------- --------- 12:19:55 573.90 548 --------- ------- --------- 12:19:56 574.00 2,000 --------- ------- --------- 12:19:56 574.00 378 --------- ------- --------- 12:20:00 574.00 1,622 --------- ------- --------- 12:20:00 574.00 1,661 --------- ------- --------- 12:20:26 573.70 371 --------- ------- --------- 12:20:35 573.70 2,000 --------- ------- --------- 12:20:35 573.70 1,000 --------- ------- --------- 12:20:42 573.70 2,000 --------- ------- --------- 12:22:06 573.90 2,000 --------- ------- --------- 12:22:07 573.90 14 --------- ------- --------- 12:22:17 574.00 203 --------- ------- --------- 12:22:17 574.00 177 --------- ------- --------- 12:22:17 574.00 809 --------- ------- --------- 12:22:17 574.00 2,000 --------- ------- --------- 12:22:17 574.00 590 --------- ------- --------- 12:22:17 574.00 2,400 --------- ------- --------- 12:22:22 574.00 1,272 --------- ------- --------- 12:22:22 574.00 1,740 --------- ------- --------- 12:22:27 574.00 1,242 --------- ------- --------- 12:22:53 574.00 2,000 --------- ------- --------- 12:22:53 574.00 1,000 --------- ------- --------- 12:22:53 574.00 2,314 --------- ------- --------- 12:23:43 573.90 2,000 --------- ------- --------- 12:23:43 573.90 1,000 --------- ------- --------- 12:23:43 573.90 2,000 --------- ------- --------- 12:23:43 573.90 172 --------- ------- --------- 12:23:48 573.90 1,000 --------- ------- --------- 12:25:18 574.00 1,002 --------- ------- --------- 12:25:18 574.00 935 --------- ------- --------- 12:25:18 574.00 2,053 --------- ------- --------- 12:25:19 574.00 2,000 --------- ------- --------- 12:25:19 574.00 2,550 --------- ------- --------- 12:25:19 574.00 191 --------- ------- --------- 12:25:23 574.00 1,993 --------- ------- --------- 12:26:17 573.90 1,267 --------- ------- --------- 12:26:17 573.90 320 --------- ------- --------- 12:26:17 573.90 1,200 --------- ------- --------- 12:26:18 573.90 1,300 --------- ------- --------- 12:26:18 573.90 1,215 --------- ------- --------- 12:26:18 573.90 250 --------- ------- --------- 12:26:18 573.90 249 --------- ------- --------- 12:27:09 574.00 5,298 --------- ------- --------- 12:27:11 574.00 1,660 --------- ------- --------- 12:27:47 573.90 1,275 --------- ------- --------- 12:27:54 573.90 3,366 --------- ------- --------- 12:27:54 573.90 4,351 --------- ------- --------- 12:28:23 573.90 374 --------- ------- --------- 12:28:23 573.90 1,230 --------- ------- --------- 12:28:23 573.90 532 --------- ------- --------- 12:29:17 574.00 500 --------- ------- --------- 12:29:17 574.00 520 --------- ------- --------- 12:29:17 574.00 166 --------- ------- --------- 12:29:22 574.00 1,780 --------- ------- --------- 12:29:22 574.00 1,410 --------- ------- --------- 12:29:22 574.00 890 --------- ------- --------- 12:29:22 574.00 13 --------- ------- --------- 12:29:22 574.00 188 --------- ------- --------- 12:30:04 574.00 471 --------- ------- --------- 12:30:04 574.00 2,000 --------- ------- --------- 12:30:04 574.00 2,000 --------- ------- --------- 12:30:04 574.00 1,263 --------- ------- --------- 12:30:04 574.00 483 --------- ------- --------- 12:30:04 574.00 352 --------- ------- --------- 12:30:48 573.90 1,000 --------- ------- --------- 12:31:09 574.00 2,357 --------- ------- --------- 12:31:14 574.00 1,499 --------- ------- --------- 12:31:37 574.00 2,000 --------- ------- --------- 12:31:37 574.00 1,000 --------- ------- --------- 12:31:37 574.00 2,000 --------- ------- --------- 12:31:37 574.00 1,244 --------- ------- --------- 12:33:30 573.80 5,767 --------- ------- --------- 12:33:30 573.80 1,239 --------- ------- --------- 12:35:36 573.80 1,821 --------- ------- --------- 12:35:38 573.70 2,779 --------- ------- --------- 12:36:58 573.60 3,724 --------- ------- --------- 12:37:00 573.60 44 --------- ------- --------- 12:37:00 573.60 181 --------- ------- --------- 12:37:00 573.60 1,671 --------- ------- --------- 12:38:55 573.40 2,542 --------- ------- --------- 12:38:58 573.40 1,620 --------- ------- --------- 12:39:21 573.40 782 --------- ------- --------- 12:42:21 573.80 1,705 --------- ------- --------- 12:42:21 573.80 3,643 --------- ------- --------- 12:43:14 573.70 89 --------- ------- --------- 12:44:34 573.70 5,583 --------- ------- --------- 12:44:34 573.70 65 --------- ------- --------- 12:44:34 573.70 182 --------- ------- --------- 12:44:36 573.70 2,153 --------- ------- --------- 12:44:37 573.70 80 --------- ------- --------- 12:44:37 573.70 388 --------- ------- --------- 12:44:37 573.70 905 --------- ------- --------- 12:44:37 573.70 335 --------- ------- --------- 12:44:39 573.70 1,226 --------- ------- --------- 12:44:39 573.70 2,223 --------- ------- --------- 12:45:24 573.60 267 --------- ------- --------- 12:45:42 573.60 1,262 --------- ------- --------- 12:46:17 573.80 3,916 --------- ------- --------- 12:46:17 573.80 1,914 --------- ------- --------- 12:46:17 573.80 2,000 --------- ------- --------- 12:46:17 573.80 32 --------- ------- --------- 12:46:35 573.80 1,198 --------- ------- --------- 12:46:35 573.80 1,671 --------- ------- --------- 12:46:35 573.80 1,000 --------- ------- --------- 12:46:40 573.80 22 --------- ------- --------- 12:46:40 573.80 1,909 --------- ------- --------- 12:47:10 573.90 430 --------- ------- --------- 12:47:10 573.90 1,750 --------- ------- --------- 12:47:11 573.90 1,395 --------- ------- --------- 12:47:12 573.90 2,255
--------- ------- --------- 12:47:22 573.70 1,177 --------- ------- --------- 12:47:47 573.70 323 --------- ------- --------- 12:47:47 573.70 448 --------- ------- --------- 12:47:47 573.70 750 --------- ------- --------- 12:47:47 573.70 1,587 --------- ------- --------- 12:48:02 573.70 2,177 --------- ------- --------- 12:48:02 573.70 492 --------- ------- --------- 12:48:50 573.80 1,307 --------- ------- --------- 12:48:50 573.80 3,805 --------- ------- --------- 12:50:01 573.90 2,000 --------- ------- --------- 12:50:01 573.90 1,100 --------- ------- --------- 12:51:25 573.90 1,200 --------- ------- --------- 12:51:25 573.90 1,000 --------- ------- --------- 12:51:25 573.90 1,000 --------- ------- --------- 12:51:25 573.90 27 --------- ------- --------- 12:51:30 573.90 1,000 --------- ------- --------- 12:51:30 573.90 1,000 --------- ------- --------- 12:51:30 573.90 643 --------- ------- --------- 12:52:06 573.90 950 --------- ------- --------- 12:53:11 574.00 1,251 --------- ------- --------- 12:53:11 574.00 1,100 --------- ------- --------- 12:53:11 574.00 1,000 --------- ------- --------- 12:53:12 574.00 1,400 --------- ------- --------- 12:53:21 574.00 5,830 --------- ------- --------- 12:53:21 574.00 5,676 --------- ------- --------- 12:54:09 573.90 1,000 --------- ------- --------- 12:54:09 573.90 1,400 --------- ------- --------- 12:54:14 573.90 1,000 --------- ------- --------- 12:54:14 573.90 1,312 --------- ------- --------- 12:54:14 573.90 1,084 --------- ------- --------- 12:54:48 573.90 2,544 --------- ------- --------- 12:54:48 573.90 2,905 --------- ------- --------- 12:55:36 573.80 1,000 --------- ------- --------- 12:55:36 573.80 1,239 --------- ------- --------- 12:55:36 573.80 2,000 --------- ------- --------- 12:55:36 573.80 1,000 --------- ------- --------- 12:55:36 573.80 1,000 --------- ------- --------- 12:55:36 573.80 133 --------- ------- --------- 12:56:13 573.60 950 --------- ------- --------- 12:56:13 573.60 2,000 --------- ------- --------- 12:56:13 573.60 1,300 --------- ------- --------- 12:56:13 573.60 518 --------- ------- --------- 12:56:25 573.70 1,193 --------- ------- --------- 12:57:17 573.70 1,000 --------- ------- --------- 12:57:17 573.70 2,200 --------- ------- --------- 12:57:32 573.70 1,464 --------- ------- --------- 12:57:32 573.70 390 --------- ------- --------- 12:57:32 573.70 100 --------- ------- --------- 12:57:32 573.70 1,227 --------- ------- --------- 12:57:32 573.70 548 --------- ------- --------- 12:58:03 573.70 1,227 --------- ------- --------- 12:58:03 573.70 2,000 --------- ------- --------- 12:58:03 573.70 1,285 --------- ------- --------- 13:00:11 573.50 4,953 --------- ------- --------- 13:01:12 573.50 2,883 --------- ------- --------- 13:01:12 573.50 2,130 --------- ------- --------- 13:02:08 573.50 2,088 --------- ------- --------- 13:06:35 573.80 3,823 --------- ------- --------- 13:06:35 573.80 800 --------- ------- --------- 13:06:42 574.00 1,094 --------- ------- --------- 13:06:42 574.00 2,000 --------- ------- --------- 13:06:42 574.00 1,251 --------- ------- --------- 13:06:43 574.00 2,183 --------- ------- --------- 13:07:58 574.00 2,586 --------- ------- --------- 13:08:03 574.00 3,710 --------- ------- --------- 13:08:18 574.00 1,228 --------- ------- --------- 13:08:20 574.00 4,602 --------- ------- --------- 13:08:22 574.00 4,182 --------- ------- --------- 13:08:32 574.00 1,505 --------- ------- --------- 13:20:00 574.00 756 --------- ------- --------- 13:20:00 574.00 50 --------- ------- --------- 13:20:00 574.00 950 --------- ------- --------- 13:20:00 574.00 688 --------- ------- --------- 13:20:01 574.00 5,636 --------- ------- --------- 13:20:08 574.00 2,408 --------- ------- --------- 13:21:36 573.90 208 --------- ------- --------- 13:21:36 573.90 100 --------- ------- --------- 13:21:36 573.90 1,000 --------- ------- --------- 13:21:36 573.90 1,579 --------- ------- --------- 13:21:37 573.90 1,200 --------- ------- --------- 13:21:37 573.90 312 --------- ------- --------- 13:21:37 573.90 200 --------- ------- --------- 13:23:55 574.00 1,243 --------- ------- --------- 13:23:56 574.00 4,600 --------- ------- --------- 13:24:07 574.00 1,251 --------- ------- --------- 13:24:39 574.00 4,736 --------- ------- --------- 13:24:48 574.00 1,553 --------- ------- --------- 13:25:36 574.00 248 --------- ------- --------- 13:25:45 574.00 4,261 --------- ------- --------- 13:25:45 574.00 1,007 --------- ------- --------- 13:25:45 574.00 671 --------- ------- --------- 13:29:06 574.50 1,830 --------- ------- --------- 13:29:06 574.50 3,280 --------- ------- --------- 13:29:21 574.40 1,000 --------- ------- --------- 13:29:21 574.40 1,239 --------- ------- --------- 13:29:36 574.40 2,826 --------- ------- --------- 13:29:37 574.40 1,300 --------- ------- --------- 13:29:37 574.40 50 --------- ------- --------- 13:38:36 574.20 200 --------- ------- --------- 13:38:37 574.20 9 --------- ------- --------- 13:38:37 574.20 100 --------- ------- --------- 13:39:38 574.40 192 --------- ------- --------- 13:39:38 574.40 485 --------- ------- --------- 13:39:38 574.40 2,595 --------- ------- --------- 13:39:38 574.40 100 --------- ------- --------- 13:39:38 574.40 50 --------- ------- --------- 13:39:38 574.40 1,239 --------- ------- --------- 13:39:38 574.40 1,221 --------- ------- --------- 13:40:15 574.50 85 --------- ------- --------- 13:43:07 574.70 4,326 --------- ------- --------- 13:44:29 574.70 1,259 --------- ------- --------- 13:46:33 574.80 50 --------- ------- --------- 13:46:33 574.80 1,987 --------- ------- --------- 13:46:33 574.80 2,935 --------- ------- --------- 13:48:16 574.80 5,830 --------- ------- --------- 13:48:17 574.90 2,802 --------- ------- --------- 13:48:17 574.90 159 --------- ------- --------- 13:49:11 574.90 50 --------- ------- --------- 13:50:13 574.90 2,741 --------- ------- --------- 13:51:26 575.10 2,160 --------- ------- --------- 13:55:40 575.50 5,830 --------- ------- --------- 13:55:40 575.50 5,660 --------- ------- --------- 13:55:40 575.50 1,500 --------- ------- --------- 13:55:40 575.50 2,413 --------- ------- --------- 13:55:45 575.50 2,587 --------- ------- --------- 13:55:45 575.50 111 --------- ------- --------- 13:56:18 575.40 2,576 --------- ------- --------- 13:56:18 575.40 884 --------- ------- --------- 13:56:19 575.40 657 --------- ------- --------- 13:56:22 575.40 1,202 --------- ------- --------- 13:56:22 575.40 5 --------- ------- --------- 13:57:08 575.40 2,437 --------- ------- --------- 13:57:08 575.40 932 --------- ------- --------- 13:57:16 575.30 200 --------- ------- --------- 13:57:21 575.30 50 --------- ------- --------- 13:57:21 575.30 1,187 --------- ------- --------- 13:57:57 575.50 702 --------- ------- --------- 13:57:57 575.50 2,370 --------- ------- --------- 13:57:57 575.50 50 --------- ------- --------- 13:57:57 575.50 2,309 --------- ------- --------- 13:58:53 575.20 1,153 --------- ------- --------- 13:58:53 575.20 1,239 --------- ------- --------- 13:58:55 575.20 1,478 --------- ------- --------- 13:58:57 575.20 178 --------- ------- --------- 13:59:21 575.20 1,412 --------- ------- --------- 14:00:21 575.20 1,187 --------- ------- --------- 14:01:10 575.20 174 --------- ------- --------- 14:01:12 575.20 1,048 --------- ------- --------- 14:01:12 575.20 1,026 --------- ------- --------- 14:01:25 575.30 37 --------- ------- --------- 14:01:25 575.30 300 --------- ------- --------- 14:01:25 575.30 1,576 --------- ------- --------- 14:01:25 575.30 50 --------- ------- --------- 14:01:25 575.30 1,102 --------- ------- --------- 14:02:05 575.40 78 --------- ------- --------- 14:02:05 575.40 50 --------- ------- --------- 14:02:10 575.50 2,696 --------- ------- --------- 14:02:10 575.50 1,684 --------- ------- --------- 14:02:10 575.50 50 --------- ------- --------- 14:02:10 575.50 253 --------- ------- --------- 14:02:25 575.50 1,523 --------- ------- --------- 14:02:25 575.50 2,670 --------- ------- --------- 14:02:35 575.50 1,195 --------- ------- --------- 14:02:35 575.50 50 --------- ------- --------- 14:02:35 575.50 9,327 --------- ------- --------- 14:02:40 575.50 5,000 --------- ------- --------- 14:02:40 575.50 50 --------- ------- --------- 14:02:40 575.50 168 --------- ------- --------- 14:02:45 575.50 4,416 --------- ------- --------- 14:02:51 575.50 693 --------- ------- --------- 14:02:51 575.50 766 --------- ------- --------- 14:02:56 575.50 4,234 --------- ------- --------- 14:02:56 575.50 50 --------- ------- --------- 14:02:56 575.50 2,526 --------- ------- --------- 14:03:01 575.50 3,119
--------- ------- --------- 14:03:39 575.80 3,899 --------- ------- --------- 14:03:39 575.80 1,929 --------- ------- --------- 14:05:35 575.60 440 --------- ------- --------- 14:05:44 575.70 5,830 --------- ------- --------- 14:05:44 575.70 3,510 --------- ------- --------- 14:05:44 575.70 420 --------- ------- --------- 14:05:44 575.70 534 --------- ------- --------- 14:05:57 575.60 4,965 --------- ------- --------- 14:05:58 575.60 1,573 --------- ------- --------- 14:07:11 575.70 1,487 --------- ------- --------- 14:07:11 575.70 2,395 --------- ------- --------- 14:07:11 575.70 50 --------- ------- --------- 14:07:16 575.70 2,757 --------- ------- --------- 14:07:16 575.70 820 --------- ------- --------- 14:07:16 575.70 8 --------- ------- --------- 14:07:16 575.70 717 --------- ------- --------- 14:08:21 575.80 2,378 --------- ------- --------- 14:08:21 575.80 1,389 --------- ------- --------- 14:09:02 576.30 370 --------- ------- --------- 14:09:02 576.30 1,000 --------- ------- --------- 14:09:02 576.30 3,200 --------- ------- --------- 14:09:02 576.30 284 --------- ------- --------- 14:09:02 576.30 976 --------- ------- --------- 14:09:02 576.30 1,629 --------- ------- --------- 14:09:39 576.20 2,945 --------- ------- --------- 14:09:43 576.10 170 --------- ------- --------- 14:09:43 576.10 1,023 --------- ------- --------- 14:15:31 576.00 4,967 --------- ------- --------- 14:15:32 575.90 1,912 --------- ------- --------- 14:15:58 575.90 3,019 --------- ------- --------- 14:16:04 575.80 1,540 --------- ------- --------- 14:17:26 575.60 1,400 --------- ------- --------- 14:17:26 575.60 856 --------- ------- --------- 14:17:28 575.60 1,487 --------- ------- --------- 14:17:28 575.60 266 --------- ------- --------- 14:17:31 575.60 45 --------- ------- --------- 14:17:36 575.60 1,445 --------- ------- --------- 14:20:09 575.30 5,237 --------- ------- --------- 14:21:14 575.40 200 --------- ------- --------- 14:21:19 575.40 1,733 --------- ------- --------- 14:24:01 575.60 2,493 --------- ------- --------- 14:24:06 575.60 2,415 --------- ------- --------- 14:24:06 575.60 460 --------- ------- --------- 14:24:34 575.50 42 --------- ------- --------- 14:24:34 575.50 200 --------- ------- --------- 14:24:34 575.50 1,239 --------- ------- --------- 14:24:34 575.50 2,232 --------- ------- --------- 14:24:34 575.50 1,000 --------- ------- --------- 14:24:39 575.50 1,417 --------- ------- --------- 14:27:16 575.30 200 --------- ------- --------- 14:27:16 575.30 256 --------- ------- --------- 14:27:16 575.30 620 --------- ------- --------- 14:27:16 575.30 75 --------- ------- --------- 14:27:18 575.40 500 --------- ------- --------- 14:27:18 575.40 100 --------- ------- --------- 14:27:18 575.40 710 --------- ------- --------- 14:27:18 575.40 180 --------- ------- --------- 14:27:18 575.40 1,000 --------- ------- --------- 14:28:10 575.50 1,349 --------- ------- --------- 14:28:10 575.50 206 --------- ------- --------- 14:28:10 575.50 997 --------- ------- --------- 14:28:37 575.30 3,993 --------- ------- --------- 14:28:38 575.30 1,260 --------- ------- --------- 14:30:05 575.30 1,890 --------- ------- --------- 14:30:05 575.30 435 --------- ------- --------- 14:30:10 575.20 493 --------- ------- --------- 14:30:10 575.10 1,567 --------- ------- --------- 14:30:19 574.90 561 --------- ------- --------- 14:30:19 574.90 2,908 --------- ------- --------- 14:30:21 574.90 1,239 --------- ------- --------- 14:30:21 574.90 1,122 --------- ------- --------- 14:30:26 575.00 560 --------- ------- --------- 14:30:26 575.00 200 --------- ------- --------- 14:30:26 575.00 754 --------- ------- --------- 14:30:54 575.10 4,364 --------- ------- --------- 14:30:54 575.10 1,000 --------- ------- --------- 14:31:12 574.90 4,839 --------- ------- --------- 14:31:12 574.90 1,192 --------- ------- --------- 14:32:08 575.40 480 --------- ------- --------- 14:32:08 575.40 2,570 --------- ------- --------- 14:32:08 575.40 1,000 --------- ------- --------- 14:32:13 575.40 2,000 --------- ------- --------- 14:32:13 575.40 27 --------- ------- --------- 14:33:46 575.50 4,871 --------- ------- --------- 14:33:51 575.50 400 --------- ------- --------- 14:33:51 575.50 750 --------- ------- --------- 14:34:30 575.40 3,894 --------- ------- --------- 14:34:37 575.40 425 --------- ------- --------- 14:34:37 575.40 478 --------- ------- --------- 14:34:42 575.50 6,325 --------- ------- --------- 14:34:50 575.70 4,946 --------- ------- --------- 14:34:50 575.70 1,000 --------- ------- --------- 14:34:50 575.70 300 --------- ------- --------- 14:36:08 575.60 3,917 --------- ------- --------- 14:36:08 575.60 1,318 --------- ------- --------- 14:37:18 575.10 4,047 --------- ------- --------- 14:37:51 575.20 1,200 --------- ------- --------- 14:37:51 575.20 2,000 --------- ------- --------- 14:37:51 575.20 1,518 --------- ------- --------- 14:38:33 575.10 4,402 --------- ------- --------- 14:38:33 575.10 1,303 --------- ------- --------- 14:38:33 575.10 46 --------- ------- --------- 14:39:01 575.20 94 --------- ------- --------- 14:39:01 575.20 750 --------- ------- --------- 14:39:01 575.20 1,951 --------- ------- --------- 14:39:01 575.20 90 --------- ------- --------- 14:39:01 575.20 2,085 --------- ------- --------- 14:39:37 575.10 4,454 --------- ------- --------- 14:39:42 575.20 1,616 --------- ------- --------- 14:40:27 575.60 1,001 --------- ------- --------- 14:40:27 575.60 3,253 --------- ------- --------- 14:40:27 575.60 550 --------- ------- --------- 14:40:27 575.60 1,000 --------- ------- --------- 14:40:27 575.60 819 --------- ------- --------- 14:40:53 575.70 207 --------- ------- --------- 14:40:53 575.70 2,170 --------- ------- --------- 14:40:58 575.70 2,525 --------- ------- --------- 14:41:30 575.30 3,512 --------- ------- --------- 14:41:33 575.30 161 --------- ------- --------- 14:41:41 575.30 2,021 --------- ------- --------- 14:43:57 575.40 1,208 --------- ------- --------- 14:43:57 575.40 806 --------- ------- --------- 14:43:57 575.40 1,180 --------- ------- --------- 14:43:57 575.40 2,636 --------- ------- --------- 14:44:05 575.40 1,312 --------- ------- --------- 14:44:52 575.40 3,856 --------- ------- --------- 14:44:53 575.40 812 --------- ------- --------- 14:44:53 575.40 415 --------- ------- --------- 14:46:20 575.90 1,521 --------- ------- --------- 14:46:20 575.90 2,495 --------- ------- --------- 14:46:25 575.90 1,926 --------- ------- --------- 14:46:43 575.90 1,396 --------- ------- --------- 14:46:48 575.90 535 --------- ------- --------- 14:46:48 575.90 1,300 --------- ------- --------- 14:46:50 575.90 1,415 --------- ------- --------- 14:47:11 575.90 607 --------- ------- --------- 14:47:11 575.90 234 --------- ------- --------- 14:47:11 575.90 91 --------- ------- --------- 14:47:14 575.90 393 --------- ------- --------- 14:47:14 575.90 723 --------- ------- --------- 14:47:14 575.90 638 --------- ------- --------- 14:47:20 575.90 2,000 --------- ------- --------- 14:47:20 575.90 400 --------- ------- --------- 14:47:20 575.90 1,184 --------- ------- --------- 14:47:33 575.80 4,816 --------- ------- --------- 14:47:34 575.80 1,556 --------- ------- --------- 14:49:10 575.40 2,830 --------- ------- --------- 14:49:10 575.40 1,578 --------- ------- --------- 14:49:10 575.40 1,418 --------- ------- --------- 14:50:08 575.30 1,379 --------- ------- --------- 14:50:25 575.40 1,876 --------- ------- --------- 14:50:25 575.40 269 --------- ------- --------- 14:50:25 575.40 1,818 --------- ------- --------- 14:50:39 575.30 597 --------- ------- --------- 14:51:00 575.30 1,275 --------- ------- --------- 14:51:00 575.30 4,555 --------- ------- --------- 14:51:13 575.30 1,307 --------- ------- --------- 14:51:27 575.20 767 --------- ------- --------- 14:51:28 575.20 1,611 --------- ------- --------- 14:51:38 575.30 2,468 --------- ------- --------- 14:51:39 575.30 1,586 --------- ------- --------- 14:52:06 575.30 2,487 --------- ------- --------- 14:52:06 575.30 1,489 --------- ------- --------- 14:52:06 575.30 1,173 --------- ------- --------- 14:52:06 575.30 94 --------- ------- --------- 14:53:51 575.10 240 --------- ------- --------- 14:53:51 575.10 2,385 --------- ------- --------- 14:53:51 575.10 1,324 --------- ------- --------- 14:53:56 575.10 1,705 --------- ------- --------- 14:53:56 575.00 1,500 --------- ------- --------- 14:53:56 575.00 4,054 --------- ------- --------- 14:54:56 575.00 5,830 --------- ------- --------- 14:55:01 575.00 1,644 --------- ------- --------- 14:55:02 575.00 2,000 --------- ------- --------- 14:55:03 575.10 1,690
--------- ------- --------- 14:55:03 575.10 383 --------- ------- --------- 14:55:31 574.90 2,241 --------- ------- --------- 14:55:38 574.90 1,600 --------- ------- --------- 14:55:38 574.90 1,388 --------- ------- --------- 14:57:22 574.80 1,251 --------- ------- --------- 14:57:30 574.80 3,804 --------- ------- --------- 14:57:30 574.80 26 --------- ------- --------- 14:57:55 574.90 1,239 --------- ------- --------- 14:58:18 575.00 431 --------- ------- --------- 14:58:18 575.00 2,277 --------- ------- --------- 14:58:38 574.90 1,000 --------- ------- --------- 14:58:38 574.90 2,571 --------- ------- --------- 14:58:55 574.90 1,227 --------- ------- --------- 14:59:00 574.90 791 --------- ------- --------- 14:59:00 574.90 3,030 --------- ------- --------- 14:59:00 574.90 462 --------- ------- --------- 14:59:31 574.70 2,151 --------- ------- --------- 14:59:33 574.70 2,083 --------- ------- --------- 14:59:33 574.70 500 --------- ------- --------- 14:59:33 574.70 1,060 --------- ------- --------- 15:01:26 574.90 5,241 --------- ------- --------- 15:01:26 574.90 2,000 --------- ------- --------- 15:01:26 574.90 1,329 --------- ------- --------- 15:01:38 574.90 928 --------- ------- --------- 15:01:38 574.90 358 --------- ------- --------- 15:02:47 574.90 580 --------- ------- --------- 15:02:47 574.90 1,203 --------- ------- --------- 15:04:37 574.80 1,644 --------- ------- --------- 15:04:37 574.80 1,808 --------- ------- --------- 15:05:14 575.10 2,157 --------- ------- --------- 15:05:33 575.00 2,000 --------- ------- --------- 15:05:33 575.00 1,000 --------- ------- --------- 15:05:33 575.00 100 --------- ------- --------- 15:05:38 575.00 679 --------- ------- --------- 15:05:43 575.00 1,620 --------- ------- --------- 15:05:52 575.00 1,361 --------- ------- --------- 15:06:26 575.00 331 --------- ------- --------- 15:06:26 575.00 330 --------- ------- --------- 15:06:32 575.00 2,000 --------- ------- --------- 15:06:41 575.00 2,000 --------- ------- --------- 15:07:42 574.80 4,336 --------- ------- --------- 15:07:44 574.80 1,895 --------- ------- --------- 15:08:34 574.80 4,367 --------- ------- --------- 15:08:35 574.80 1,300 --------- ------- --------- 15:08:35 574.80 825 --------- ------- --------- 15:08:39 574.70 1,300 --------- ------- --------- 15:08:39 574.70 2,706 --------- ------- --------- 15:09:40 574.70 916 --------- ------- --------- 15:09:41 574.70 500 --------- ------- --------- 15:09:41 574.70 196 --------- ------- --------- 15:10:59 574.70 100 --------- ------- --------- 15:10:59 574.70 1,225 --------- ------- --------- 15:11:04 574.70 100 --------- ------- --------- 15:11:04 574.70 2,389 --------- ------- --------- 15:11:04 574.70 1,100 --------- ------- --------- 15:11:04 574.70 547 --------- ------- --------- 15:11:48 574.70 550 --------- ------- --------- 15:11:48 574.70 984 --------- ------- --------- 15:11:53 574.60 2,000 --------- ------- --------- 15:11:53 574.60 130 --------- ------- --------- 15:11:53 574.60 100 --------- ------- --------- 15:11:53 574.60 1,200 --------- ------- --------- 15:11:53 574.60 750 --------- ------- --------- 15:11:59 574.50 422 --------- ------- --------- 15:12:00 574.50 4,239 --------- ------- --------- 15:12:00 574.50 1,605 --------- ------- --------- 15:12:48 574.20 456 --------- ------- --------- 15:12:54 574.30 1,408 --------- ------- --------- 15:12:54 574.30 2,477 --------- ------- --------- 15:12:55 574.30 1,587 --------- ------- --------- 15:13:29 574.10 1,412 --------- ------- --------- 15:13:30 574.10 2,222 --------- ------- --------- 15:13:31 574.10 2,000 --------- ------- --------- 15:14:38 574.20 2,737 --------- ------- --------- 15:14:56 574.30 2,000 --------- ------- --------- 15:14:56 574.30 690 --------- ------- --------- 15:14:56 574.30 451 --------- ------- --------- 15:15:08 574.20 4,118 --------- ------- --------- 15:15:08 574.20 1,395 --------- ------- --------- 15:15:44 574.20 409 --------- ------- --------- 15:15:44 574.20 1,035 --------- ------- --------- 15:15:44 574.20 1,580 --------- ------- --------- 15:15:45 574.20 1,916 --------- ------- --------- 15:16:09 574.20 2,993 --------- ------- --------- 15:16:15 574.20 2,000 --------- ------- --------- 15:16:15 574.20 1,830 --------- ------- --------- 15:17:07 574.20 865 --------- ------- --------- 15:17:07 574.20 1,286 --------- ------- --------- 15:17:07 574.20 1,312 --------- ------- --------- 15:17:07 574.20 392 --------- ------- --------- 15:17:07 574.20 26 --------- ------- --------- 15:17:12 574.20 2,000 --------- ------- --------- 15:17:12 574.20 53 --------- ------- --------- 15:17:35 574.00 4,938 --------- ------- --------- 15:18:59 574.00 1,137 --------- ------- --------- 15:18:59 574.00 272 --------- ------- --------- 15:18:59 574.00 522 --------- ------- --------- 15:18:59 574.00 1,168 --------- ------- --------- 15:18:59 574.00 1,036 --------- ------- --------- 15:18:59 574.00 1,695 --------- ------- --------- 15:19:26 574.00 918 --------- ------- --------- 15:19:26 574.00 2,988 --------- ------- --------- 15:19:31 574.00 1,594 --------- ------- --------- 15:19:31 574.00 750 --------- ------- --------- 15:19:31 574.00 967 --------- ------- --------- 15:20:16 574.00 1,227 --------- ------- --------- 15:20:20 574.00 2,724 --------- ------- --------- 15:20:28 574.00 750 --------- ------- --------- 15:20:28 574.00 528 --------- ------- --------- 15:20:50 574.00 5,830 --------- ------- --------- 15:20:50 574.00 971 --------- ------- --------- 15:21:00 573.90 3,673 --------- ------- --------- 15:21:01 573.90 1,340 --------- ------- --------- 15:21:51 574.10 1,339 --------- ------- --------- 15:21:53 574.10 399 --------- ------- --------- 15:21:53 574.10 603 --------- ------- --------- 15:21:53 574.10 2,378 --------- ------- --------- 15:22:10 574.00 2,595 --------- ------- --------- 15:22:10 574.00 3,942 --------- ------- --------- 15:22:14 574.00 880 --------- ------- --------- 15:22:14 574.00 857 --------- ------- --------- 15:23:20 573.80 2,515 --------- ------- --------- 15:24:08 574.30 1,625 --------- ------- --------- 15:24:18 574.30 2,868 --------- ------- --------- 15:24:18 574.30 1,337 --------- ------- --------- 15:24:18 574.30 5,830 --------- ------- --------- 15:24:21 574.20 1,220 --------- ------- --------- 15:24:22 574.10 4,769 --------- ------- --------- 15:24:27 574.10 1,769 --------- ------- --------- 15:24:52 574.20 4,337 --------- ------- --------- 15:24:53 574.20 1,203 --------- ------- --------- 15:24:53 574.20 128 --------- ------- --------- 15:25:25 574.40 462 --------- ------- --------- 15:25:25 574.40 600 --------- ------- --------- 15:25:25 574.40 1,356 --------- ------- --------- 15:25:37 574.40 2,351 --------- ------- --------- 15:25:49 574.40 2,000 --------- ------- --------- 15:26:16 574.30 202 --------- ------- --------- 15:26:16 574.40 950 --------- ------- --------- 15:26:21 574.40 1,074 --------- ------- --------- 15:26:21 574.40 2,006 --------- ------- --------- 15:26:21 574.40 976 --------- ------- --------- 15:26:56 574.40 750 --------- ------- --------- 15:26:56 574.40 2,045 --------- ------- --------- 15:26:56 574.40 1,000 --------- ------- --------- 15:27:01 574.30 549 --------- ------- --------- 15:27:01 574.30 888 --------- ------- --------- 15:27:01 574.30 750 --------- ------- --------- 15:27:01 574.30 1,000 --------- ------- --------- 15:27:01 574.30 1,943 --------- ------- --------- 15:27:11 574.30 465 --------- ------- --------- 15:27:19 574.20 204 --------- ------- --------- 15:27:19 574.20 5,626 --------- ------- --------- 15:27:19 574.20 1,712 --------- ------- --------- 15:27:37 574.30 465 --------- ------- --------- 15:27:37 574.30 750 --------- ------- --------- 15:27:37 574.30 1,728 --------- ------- --------- 15:27:45 574.30 465 --------- ------- --------- 15:28:25 574.20 3,939 --------- ------- --------- 15:28:27 574.20 1,891 --------- ------- --------- 15:28:28 574.20 4,242 --------- ------- --------- 15:28:31 574.30 2,391 --------- ------- --------- 15:29:04 574.30 796 --------- ------- --------- 15:29:04 574.30 1,402 --------- ------- --------- 15:29:04 574.30 248 --------- ------- --------- 15:29:04 574.30 1,186 --------- ------- --------- 15:29:09 574.20 570 --------- ------- --------- 15:29:09 574.20 1,737 --------- ------- --------- 15:29:09 574.30 465 --------- ------- --------- 15:29:09 574.30 3,194 --------- ------- --------- 15:29:09 574.30 1,113 --------- ------- --------- 15:29:09 574.30 1,000 --------- ------- --------- 15:29:09 574.30 701 --------- ------- --------- 15:29:14 574.30 701 --------- ------- --------- 15:29:14 574.30 465
--------- ------- --------- 15:29:19 574.30 2,234 --------- ------- --------- 15:30:05 574.40 1,000 --------- ------- --------- 15:30:05 574.40 722 --------- ------- --------- 15:30:05 574.40 1,975 --------- ------- --------- 15:30:06 574.30 1,218 --------- ------- --------- 15:30:21 574.40 2,000 --------- ------- --------- 15:30:32 574.50 137 --------- ------- --------- 15:30:32 574.50 1,462 --------- ------- --------- 15:30:32 574.50 2,120 --------- ------- --------- 15:30:37 574.60 1,230 --------- ------- --------- 15:32:10 574.60 4,724 --------- ------- --------- 15:32:11 574.60 1,230 --------- ------- --------- 15:32:11 574.60 307 --------- ------- --------- 15:33:18 574.60 800 --------- ------- --------- 15:33:18 574.60 680 --------- ------- --------- 15:33:18 574.60 670 --------- ------- --------- 15:33:32 574.70 492 --------- ------- --------- 15:33:32 574.70 2,000 --------- ------- --------- 15:33:32 574.70 1,119 --------- ------- --------- 15:33:54 574.50 2,813 --------- ------- --------- 15:33:56 574.50 335 --------- ------- --------- 15:34:04 574.50 827 --------- ------- --------- 15:34:06 574.50 1,275 --------- ------- --------- 15:35:05 574.40 1,500 --------- ------- --------- 15:35:05 574.40 1,203 --------- ------- --------- 15:35:15 574.40 3,979 --------- ------- --------- 15:35:57 574.40 2,000 --------- ------- --------- 15:35:57 574.40 1,169 --------- ------- --------- 15:35:57 574.40 723 --------- ------- --------- 15:36:03 574.40 1,999 --------- ------- --------- 15:36:34 574.40 1,639 --------- ------- --------- 15:36:34 574.40 1,030 --------- ------- --------- 15:36:34 574.40 2,000 --------- ------- --------- 15:36:39 574.40 1,080 --------- ------- --------- 15:36:39 574.40 219 --------- ------- --------- 15:37:11 574.10 456 --------- ------- --------- 15:38:16 574.20 117 --------- ------- --------- 15:38:16 574.20 4,191 --------- ------- --------- 15:38:19 574.10 5,075 --------- ------- --------- 15:38:19 574.10 1,355 --------- ------- --------- 15:38:19 574.10 998 --------- ------- --------- 15:39:02 574.00 10,603 --------- ------- --------- 15:39:10 573.90 980 --------- ------- --------- 15:39:10 573.90 3,030 --------- ------- --------- 15:39:10 573.90 83 --------- ------- --------- 15:39:27 573.90 1,179 --------- ------- --------- 15:39:56 573.80 1,280 --------- ------- --------- 15:40:12 573.90 889 --------- ------- --------- 15:40:12 573.90 1,239 --------- ------- --------- 15:40:16 573.80 1,645 --------- ------- --------- 15:40:18 573.90 239 --------- ------- --------- 15:40:18 573.90 1,246 --------- ------- --------- 15:41:04 574.00 729 --------- ------- --------- 15:41:05 574.00 2,000 --------- ------- --------- 15:41:05 574.00 2,495 --------- ------- --------- 15:41:05 574.00 486 --------- ------- --------- 15:42:44 574.30 3,800 --------- ------- --------- 15:42:44 574.30 732 --------- ------- --------- 15:42:44 574.30 534 --------- ------- --------- 15:44:37 574.40 1,931 --------- ------- --------- 15:44:42 574.40 789 --------- ------- --------- 15:44:52 574.50 1,520 --------- ------- --------- 15:44:52 574.50 2,200 --------- ------- --------- 15:45:06 574.50 2,258 --------- ------- --------- 15:45:06 574.50 479 --------- ------- --------- 15:45:06 574.50 1,238 --------- ------- --------- 15:45:06 574.50 375 --------- ------- --------- 15:45:23 574.40 1,716 --------- ------- --------- 15:47:11 574.20 2,000 --------- ------- --------- 15:47:11 574.20 1,845 --------- ------- --------- 15:47:18 574.20 1,414 --------- ------- --------- 15:47:18 574.20 699 --------- ------- --------- 15:47:23 574.00 2,000 --------- ------- --------- 15:47:23 574.00 6,000 --------- ------- --------- 15:47:23 574.00 1,000 --------- ------- --------- 15:47:28 574.00 4,103 --------- ------- --------- 15:47:56 573.90 1,344 --------- ------- --------- 15:47:56 573.90 1,087 --------- ------- --------- 15:48:01 573.80 755 --------- ------- --------- 15:48:01 573.80 763 --------- ------- --------- 15:48:54 573.60 1,106 --------- ------- --------- 15:48:54 573.60 3,513 --------- ------- --------- 15:48:54 573.60 1,581 --------- ------- --------- 15:49:43 573.60 4,095 --------- ------- --------- 15:49:44 573.60 1,814 --------- ------- --------- 15:50:35 573.60 200 --------- ------- --------- 15:50:40 573.60 200 --------- ------- --------- 15:50:40 573.60 1,312 --------- ------- --------- 15:50:40 573.60 884 --------- ------- --------- 15:50:40 573.60 2,000 --------- ------- --------- 15:50:40 573.60 1,162 --------- ------- --------- 15:51:01 573.50 1,900 --------- ------- --------- 15:51:01 573.50 100 --------- ------- --------- 15:51:01 573.50 2,390 --------- ------- --------- 15:51:33 573.50 592 --------- ------- --------- 15:51:46 573.60 1,185 --------- ------- --------- 15:51:46 573.60 40 --------- ------- --------- 15:51:51 573.60 2,000 --------- ------- --------- 15:51:51 573.60 840 --------- ------- --------- 15:51:51 573.60 660 --------- ------- --------- 15:51:51 573.60 807 --------- ------- --------- 15:51:51 573.60 906 --------- ------- --------- 15:52:19 573.40 1,859 --------- ------- --------- 15:52:19 573.40 1,583 --------- ------- --------- 15:52:19 573.40 506 --------- ------- --------- 15:53:31 573.40 158 --------- ------- --------- 15:53:31 573.40 13 --------- ------- --------- 15:53:31 573.40 1,240 --------- ------- --------- 15:53:31 573.40 302 --------- ------- --------- 15:53:31 573.40 2,288 --------- ------- --------- 15:53:54 573.40 273 --------- ------- --------- 15:54:59 573.40 1,565 --------- ------- --------- 15:55:04 573.40 168 --------- ------- --------- 15:55:04 573.40 1,010 --------- ------- --------- 15:55:04 573.40 300 --------- ------- --------- 15:55:04 573.40 3,141 --------- ------- --------- 15:55:04 573.40 1,000 --------- ------- --------- 15:55:51 573.30 3,000 --------- ------- --------- 15:55:52 573.30 1,307 --------- ------- --------- 15:55:57 573.30 1,466 --------- ------- --------- 15:55:57 573.30 75 --------- ------- --------- 15:55:58 573.30 1,200 --------- ------- --------- 15:55:58 573.30 3,082 --------- ------- --------- 15:56:02 573.30 1,492 --------- ------- --------- 15:57:19 573.30 465 --------- ------- --------- 15:57:19 573.30 2,000 --------- ------- --------- 15:57:19 573.30 747 --------- ------- --------- 15:57:24 573.30 1,666 --------- ------- --------- 15:57:26 573.30 5,574 --------- ------- --------- 15:57:38 573.30 1,458 --------- ------- --------- 15:58:09 573.30 4,194 --------- ------- --------- 15:58:12 573.30 1,425 --------- ------- --------- 15:59:04 573.20 53 --------- ------- --------- 15:59:04 573.20 4,101 --------- ------- --------- 15:59:05 573.20 1,375 --------- ------- --------- 15:59:20 573.20 5,692 --------- ------- --------- 15:59:21 573.20 1,000 --------- ------- --------- 15:59:21 573.20 383 --------- ------- --------- 16:00:25 573.20 1,100 --------- ------- --------- 16:00:25 573.20 842 --------- ------- --------- 16:00:27 573.20 1,878 --------- ------- --------- 16:00:47 573.20 4,681 --------- ------- --------- 16:00:47 573.20 1,992 --------- ------- --------- 16:01:31 573.20 301 --------- ------- --------- 16:01:31 573.20 236 --------- ------- --------- 16:01:31 573.20 3,280 --------- ------- --------- 16:01:38 573.20 2,000 --------- ------- --------- 16:01:38 573.20 351 --------- ------- --------- 16:02:45 573.20 1,000 --------- ------- --------- 16:02:45 573.20 1,200 --------- ------- --------- 16:02:45 573.20 1,705 --------- ------- --------- 16:02:45 573.20 1,961 --------- ------- --------- 16:03:26 573.20 4,096 --------- ------- --------- 16:03:26 573.20 1,229 --------- ------- --------- 16:04:09 573.20 4,962 --------- ------- --------- 16:04:15 573.20 1,321 --------- ------- --------- 16:04:45 573.20 4,324 --------- ------- --------- 16:04:52 573.20 83 --------- ------- --------- 16:04:58 573.20 1,342 --------- ------- --------- 16:05:40 573.20 205 --------- ------- --------- 16:05:40 573.20 4,120 --------- ------- --------- 16:05:50 573.30 5,830 --------- ------- --------- 16:05:51 573.30 420 --------- ------- --------- 16:05:51 573.30 1,000 --------- ------- --------- 16:05:51 573.30 32 --------- ------- --------- 16:06:01 573.30 327 --------- ------- --------- 16:06:06 573.30 1,000 --------- ------- --------- 16:06:06 573.30 1,230 --------- ------- --------- 16:06:08 573.30 2,112 --------- ------- --------- 16:06:52 573.30 1 --------- ------- --------- 16:06:52 573.30 5,504 --------- ------- --------- 16:06:53 573.30 1,230 --------- ------- --------- 16:07:07 573.30 1,030 --------- ------- --------- 16:07:07 573.30 1,099 --------- ------- --------- 16:07:07 573.30 1,099
--------- ------- --------- 16:07:07 573.30 1,393 --------- ------- --------- 16:07:51 573.50 1,275 --------- ------- --------- 16:07:51 573.50 40 --------- ------- --------- 16:08:30 573.50 4,327 --------- ------- --------- 16:08:31 573.50 1,347 --------- ------- --------- 16:08:37 573.40 1,627 --------- ------- --------- 16:08:37 573.40 1,300 --------- ------- --------- 16:08:37 573.40 1,000 --------- ------- --------- 16:08:37 573.40 1,103 --------- ------- --------- 16:08:52 573.70 1,210 --------- ------- --------- 16:08:52 573.70 8 --------- ------- --------- 16:08:52 573.70 403 --------- ------- --------- 16:08:52 573.70 1,000 --------- ------- --------- 16:08:52 573.70 1,203 --------- ------- --------- 16:08:52 573.70 1,200 --------- ------- --------- 16:08:52 573.70 838 --------- ------- --------- 16:09:15 573.70 1,468 --------- ------- --------- 16:09:20 573.70 2,253 --------- ------- --------- 16:09:20 573.70 95 --------- ------- --------- 16:09:25 573.70 915 --------- ------- --------- 16:09:25 573.70 1,100 --------- ------- --------- 16:09:25 573.70 555 --------- ------- --------- 16:10:24 573.70 395 --------- ------- --------- 16:10:24 573.70 260 --------- ------- --------- 16:10:28 573.70 76 --------- ------- --------- 16:10:28 573.70 1,324 --------- ------- --------- 16:10:28 573.70 1,230 --------- ------- --------- 16:10:53 573.70 1,781 --------- ------- --------- 16:11:09 573.70 5,173 --------- ------- --------- 16:11:19 573.70 1,568 --------- ------- --------- 16:11:29 573.60 1,251 --------- ------- --------- 16:11:29 573.60 2,000 --------- ------- --------- 16:11:29 573.60 822 --------- ------- --------- 16:11:40 573.60 1,400 --------- ------- --------- 16:11:43 573.60 1,962 --------- ------- --------- 16:11:43 573.60 1,143 --------- ------- --------- 16:11:43 573.60 297 --------- ------- --------- 16:11:43 573.60 695 --------- ------- --------- 16:11:43 573.60 328 --------- ------- --------- 16:11:43 573.60 695 --------- ------- --------- 16:11:44 573.60 1,100 --------- ------- --------- 16:11:44 573.60 339 --------- ------- --------- 16:14:36 573.80 4,020 --------- ------- --------- 16:14:40 573.80 1,300 --------- ------- --------- 16:14:40 573.80 1,265 --------- ------- --------- 16:14:41 573.80 599 --------- ------- --------- 16:14:41 573.80 4,747 --------- ------- --------- 16:15:31 573.70 1,443 --------- ------- --------- 16:15:31 573.70 1,132 --------- ------- --------- 16:15:31 573.70 290 --------- ------- --------- 16:15:43 573.80 1,307 --------- ------- --------- 16:15:48 573.80 1,620 --------- ------- --------- 16:15:48 573.80 516 --------- ------- --------- 16:15:48 573.80 1,500 --------- ------- --------- 16:15:48 573.80 45 --------- ------- --------- 16:15:50 573.80 2,418 --------- ------- --------- 16:15:51 573.80 4,757 --------- ------- --------- 16:15:51 573.80 1,585 --------- ------- --------- 16:16:31 573.80 4,543 --------- ------- --------- 16:16:36 573.80 1,288 --------- ------- --------- 16:16:36 573.80 87 --------- ------- --------- 16:16:36 573.80 310 --------- ------- --------- 16:17:43 573.70 1,200 --------- ------- --------- 16:17:43 573.70 1,300 --------- ------- --------- 16:17:43 573.70 1,200 --------- ------- --------- 16:17:43 573.70 722 --------- ------- --------- 16:17:50 573.70 316 --------- ------- --------- 16:17:50 573.70 1,000 --------- ------- --------- 16:17:50 573.70 73 --------- ------- --------- 16:18:13 573.60 1,300 --------- ------- --------- 16:18:13 573.60 1,000 --------- ------- --------- 16:18:13 573.60 1,361 --------- ------- --------- 16:18:14 573.60 1,275 --------- ------- --------- 16:18:14 573.60 1,000 --------- ------- --------- 16:18:29 573.60 3,925 --------- ------- --------- 16:18:29 573.60 1,428 --------- ------- --------- 16:19:31 573.60 1,500 --------- ------- --------- 16:19:31 573.60 1,500 --------- ------- --------- 16:19:31 573.60 1,443 --------- ------- --------- 16:19:31 573.60 57 --------- ------- --------- 16:19:31 573.60 502 --------- ------- --------- 16:19:31 573.60 107 --------- ------- --------- 16:19:32 573.60 20 --------- ------- --------- 16:19:38 573.60 1,500 --------- ------- --------- 16:19:38 573.60 351 --------- ------- --------- 16:19:38 573.60 285 --------- ------- --------- 16:19:38 573.60 67 --------- ------- --------- 16:19:38 573.60 54 --------- ------- --------- 16:19:38 573.60 23 --------- ------- --------- 16:19:39 573.60 141 --------- ------- --------- 16:19:39 573.60 138 --------- ------- --------- 16:19:39 573.60 27 --------- ------- --------- 16:19:39 573.60 26 --------- ------- ---------
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
POSAKNDPABKDQCB
(END) Dow Jones Newswires
September 23, 2016 13:00 ET (17:00 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
