We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
---|---|---|---|---|---|---|---|---|---|---|
11.40 | 1.85% | 626.40 | 626.60 | 626.70 | 627.50 | 618.00 | 618.80 | 3,214,528 | 09:42:29 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 23.59 | 555.06B |
TIDMHSBA
RNS Number : 8836M
HSBC Holdings PLC
18 October 2016
HSBC HOLDINGS PLC
18 October 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: 18 October 2016 Number of ordinary shares of US$0.50 each purchased: 2,898,126 Highest price paid per share: GBP6.2490 Lowest price paid per share: GBP6.1810 Volume weighted average price paid GBP6.2265 per share:
Following the purchase of these shares, the Company holds 161,072,281 of its ordinary shares in treasury and has 19,904,670,457 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,904,670,457. 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
Time Price (p) Quantity --------- ---------- --------- 08:01:10 618.40 242 --------- ---------- --------- 08:01:10 618.40 2,158 --------- ---------- --------- 08:02:25 619.00 2,074 --------- ---------- --------- 08:03:18 619.40 1,258 --------- ---------- --------- 08:04:01 619.50 2,793 --------- ---------- --------- 08:04:11 620.00 1,167 --------- ---------- --------- 08:04:11 620.00 917 --------- ---------- --------- 08:04:11 620.00 241 --------- ---------- --------- 08:04:11 620.00 1,325 --------- ---------- --------- 08:04:12 620.00 327 --------- ---------- --------- 08:04:12 620.00 988 --------- ---------- --------- 08:04:13 620.00 37 --------- ---------- --------- 08:04:27 620.00 2,918 --------- ---------- --------- 08:04:27 619.60 851 --------- ---------- --------- 08:04:27 619.70 500 --------- ---------- --------- 08:04:27 619.80 140 --------- ---------- --------- 08:04:30 619.70 71 --------- ---------- --------- 08:04:54 619.50 3,803 --------- ---------- --------- 08:04:55 619.50 1,721 --------- ---------- --------- 08:04:59 619.50 3,103 --------- ---------- --------- 08:04:59 619.50 2,695 --------- ---------- --------- 08:05:00 619.40 2,415 --------- ---------- --------- 08:05:15 619.20 1,264 --------- ---------- --------- 08:05:25 619.00 1,000 --------- ---------- --------- 08:05:25 619.00 221 --------- ---------- --------- 08:05:51 618.50 2,521 --------- ---------- --------- 08:05:51 618.40 1,247 --------- ---------- --------- 08:06:45 618.10 2,575 --------- ---------- --------- 08:08:50 618.60 3,217 --------- ---------- --------- 08:08:54 618.40 208 --------- ---------- --------- 08:08:54 618.40 900 --------- ---------- --------- 08:08:54 618.40 63 --------- ---------- --------- 08:09:03 618.20 1,307 --------- ---------- --------- 08:09:46 618.90 1,017 --------- ---------- --------- 08:09:46 618.90 765 --------- ---------- --------- 08:09:46 618.90 240 --------- ---------- --------- 08:10:17 619.40 1,177 --------- ---------- --------- 08:10:18 619.40 2,883 --------- ---------- --------- 08:10:19 619.20 2,301 --------- ---------- --------- 08:10:48 619.10 1,792 --------- ---------- --------- 08:11:01 619.20 2,593 --------- ---------- --------- 08:11:05 619.20 835 --------- ---------- --------- 08:11:11 619.20 2,225 --------- ---------- --------- 08:11:35 619.20 723 --------- ---------- --------- 08:11:35 619.20 831 --------- ---------- --------- 08:11:56 619.10 77 --------- ---------- --------- 08:12:12 619.50 1,746 --------- ---------- --------- 08:12:15 619.40 1,000 --------- ---------- --------- 08:12:15 619.40 301 --------- ---------- --------- 08:12:18 619.30 3,581 --------- ---------- --------- 08:12:18 619.30 1,200 --------- ---------- --------- 08:12:18 619.30 130 --------- ---------- --------- 08:12:28 619.40 1,874 --------- ---------- --------- 08:13:14 619.00 1,447 --------- ---------- --------- 08:13:29 619.20 1,308 --------- ---------- --------- 08:13:29 619.20 407 --------- ---------- --------- 08:13:29 619.20 461 --------- ---------- --------- 08:13:29 619.20 888 --------- ---------- --------- 08:13:40 619.00 2,000 --------- ---------- --------- 08:13:45 618.90 553 --------- ---------- --------- 08:13:45 618.90 2,233 --------- ---------- --------- 08:13:57 619.10 2,625 --------- ---------- --------- 08:14:37 619.10 1,287 --------- ---------- --------- 08:15:12 619.50 2,511 --------- ---------- --------- 08:15:13 619.50 1,200 --------- ---------- --------- 08:15:13 619.50 187 --------- ---------- --------- 08:15:26 619.50 1,592 --------- ---------- --------- 08:15:26 619.50 1,711 --------- ---------- --------- 08:16:02 619.60 1,519 --------- ---------- --------- 08:16:03 619.60 1,016 --------- ---------- --------- 08:16:03 619.60 289 --------- ---------- --------- 08:16:13 619.50 685 --------- ---------- --------- 08:16:13 619.50 404 --------- ---------- --------- 08:16:13 619.50 345 --------- ---------- --------- 08:16:19 619.10 974 --------- ---------- --------- 08:16:19 619.10 340 --------- ---------- --------- 08:16:21 619.00 3,448 --------- ---------- --------- 08:16:22 619.00 4,110 --------- ---------- --------- 08:16:37 619.30 1,113 --------- ---------- --------- 08:16:37 619.30 2,145 --------- ---------- --------- 08:16:38 619.30 442 --------- ---------- --------- 08:16:38 619.30 649 --------- ---------- --------- 08:16:46 619.30 722 --------- ---------- --------- 08:16:46 619.30 682 --------- ---------- --------- 08:16:48 619.20 2,208 --------- ---------- --------- 08:17:03 619.40 499 --------- ---------- --------- 08:17:03 619.40 1,384 --------- ---------- --------- 08:17:53 619.70 1,049 --------- ---------- --------- 08:17:53 619.70 448 --------- ---------- --------- 08:18:06 619.70 12 --------- ---------- --------- 08:18:06 619.70 1,149 --------- ---------- --------- 08:18:06 619.70 1,000 --------- ---------- --------- 08:18:06 619.70 163 --------- ---------- --------- 08:18:25 619.90 1,583 --------- ---------- --------- 08:18:27 619.90 797 --------- ---------- --------- 08:18:41 620.00 1,239 --------- ---------- --------- 08:18:43 620.00 2,414 --------- ---------- --------- 08:18:43 620.00 137 --------- ---------- --------- 08:18:44 620.00 3,119 --------- ---------- --------- 08:18:49 620.00 1,266 --------- ---------- --------- 08:18:51 619.90 1,534 --------- ---------- --------- 08:18:51 619.90 80 --------- ---------- --------- 08:18:52 619.90 240 --------- ---------- --------- 08:18:52 619.90 1,224 --------- ---------- --------- 08:18:52 619.90 2,000 --------- ---------- --------- 08:18:52 619.90 1,100 --------- ---------- --------- 08:18:53 619.80 320 --------- ---------- --------- 08:18:58 619.90 1,440 --------- ---------- --------- 08:20:00 620.30 16 --------- ---------- --------- 08:20:00 620.30 322 --------- ---------- --------- 08:20:00 620.30 500 --------- ---------- --------- 08:20:00 620.30 1,182 --------- ---------- --------- 08:20:00 620.30 3,427 --------- ---------- --------- 08:20:15 620.40 3,244 --------- ---------- --------- 08:20:19 620.40 2,605 --------- ---------- --------- 08:20:19 620.30 1,018 --------- ---------- --------- 08:20:19 620.30 1,000 --------- ---------- --------- 08:20:19 620.30 1,564 --------- ---------- --------- 08:21:00 620.50 800 --------- ---------- --------- 08:21:04 620.60 5,181 --------- ---------- --------- 08:21:04 620.60 2,000 --------- ---------- --------- 08:21:04 620.60 3,413 --------- ---------- --------- 08:21:07 620.60 2,000 --------- ---------- --------- 08:21:08 620.60 1,724 --------- ---------- --------- 08:21:09 620.50 2,000 --------- ---------- --------- 08:21:09 620.30 2,000 --------- ---------- --------- 08:21:09 620.30 1,580 --------- ---------- --------- 08:21:15 620.20 507 --------- ---------- --------- 08:21:15 620.20 669 --------- ---------- --------- 08:21:15 620.30 672 --------- ---------- --------- 08:21:15 620.30 1,209 --------- ---------- --------- 08:21:15 620.30 114 --------- ---------- --------- 08:21:17 620.30 508 --------- ---------- --------- 08:21:17 620.30 3,109 --------- ---------- ---------
08:21:17 620.30 746 --------- ---------- --------- 08:21:17 620.30 1,599 --------- ---------- --------- 08:21:35 620.20 1,205 --------- ---------- --------- 08:21:58 620.20 1,297 --------- ---------- --------- 08:22:01 620.10 2,139 --------- ---------- --------- 08:22:09 620.10 160 --------- ---------- --------- 08:22:14 620.20 4,534 --------- ---------- --------- 08:22:14 620.20 1,729 --------- ---------- --------- 08:22:18 620.10 1,406 --------- ---------- --------- 08:23:05 620.00 152 --------- ---------- --------- 08:23:05 620.00 537 --------- ---------- --------- 08:23:05 620.00 3,197 --------- ---------- --------- 08:23:28 620.00 1,740 --------- ---------- --------- 08:23:28 620.00 1,524 --------- ---------- --------- 08:23:55 620.00 1,791 --------- ---------- --------- 08:23:55 620.00 2,000 --------- ---------- --------- 08:23:55 620.00 950 --------- ---------- --------- 08:24:18 620.10 1,639 --------- ---------- --------- 08:24:29 620.10 126 --------- ---------- --------- 08:24:29 620.10 1,813 --------- ---------- --------- 08:24:33 620.00 1,574 --------- ---------- --------- 08:24:33 620.00 2,926 --------- ---------- --------- 08:24:33 620.00 1,360 --------- ---------- --------- 08:24:49 620.30 2,064 --------- ---------- --------- 08:24:50 620.30 1,771 --------- ---------- --------- 08:24:54 620.30 1,267 --------- ---------- --------- 08:24:59 620.20 3,979 --------- ---------- --------- 08:24:59 620.20 1,666 --------- ---------- --------- 08:25:19 620.20 491 --------- ---------- --------- 08:25:21 620.20 2,059 --------- ---------- --------- 08:25:21 620.20 1,502 --------- ---------- --------- 08:25:36 620.30 2,845 --------- ---------- --------- 08:25:57 620.30 1,078 --------- ---------- --------- 08:25:57 620.30 3,143 --------- ---------- --------- 08:25:57 620.30 1,823 --------- ---------- --------- 08:26:48 620.50 2,627 --------- ---------- --------- 08:26:48 620.50 1,826 --------- ---------- --------- 08:26:48 620.40 1,744 --------- ---------- --------- 08:26:54 620.20 2,013 --------- ---------- --------- 08:26:54 620.20 19 --------- ---------- --------- 08:27:21 620.00 1,666 --------- ---------- --------- 08:27:25 620.10 400 --------- ---------- --------- 08:27:35 620.30 1,113 --------- ---------- --------- 08:27:35 620.30 748 --------- ---------- --------- 08:27:35 620.30 2,000 --------- ---------- --------- 08:27:35 620.20 1,201 --------- ---------- --------- 08:27:35 620.20 3,773 --------- ---------- --------- 08:27:47 620.30 80 --------- ---------- --------- 08:27:47 620.30 3,801 --------- ---------- --------- 08:27:47 620.30 1,846 --------- ---------- --------- 08:28:03 620.30 1,732 --------- ---------- --------- 08:28:35 620.30 1,771 --------- ---------- --------- 08:28:44 620.10 1,720 --------- ---------- --------- 08:30:26 620.40 2,198 --------- ---------- --------- 08:30:26 620.40 22 --------- ---------- --------- 08:30:46 620.50 1,560 --------- ---------- --------- 08:30:51 620.50 2,181 --------- ---------- --------- 08:31:03 620.50 1,277 --------- ---------- --------- 08:31:08 620.50 1,668 --------- ---------- --------- 08:31:09 620.50 1,655 --------- ---------- --------- 08:31:29 620.40 3,888 --------- ---------- --------- 08:31:29 620.40 1,176 --------- ---------- --------- 08:31:32 620.30 284 --------- ---------- --------- 08:31:32 620.30 1,036 --------- ---------- --------- 08:32:07 620.40 1,680 --------- ---------- --------- 08:32:07 620.30 1,000 --------- ---------- --------- 08:32:07 620.30 232 --------- ---------- --------- 08:32:10 620.20 1,281 --------- ---------- --------- 08:32:10 620.10 1,189 --------- ---------- --------- 08:32:10 620.10 385 --------- ---------- --------- 08:32:46 619.90 1,130 --------- ---------- --------- 08:32:46 619.90 1,790 --------- ---------- --------- 08:33:06 620.00 1,000 --------- ---------- --------- 08:33:06 620.00 759 --------- ---------- --------- 08:33:18 619.90 3,373 --------- ---------- --------- 08:33:18 619.90 793 --------- ---------- --------- 08:33:18 619.90 1,213 --------- ---------- --------- 08:34:01 620.00 1,500 --------- ---------- --------- 08:34:01 620.00 1,337 --------- ---------- --------- 08:34:17 620.20 1,439 --------- ---------- --------- 08:34:24 620.20 1,665 --------- ---------- --------- 08:34:24 620.20 1,652 --------- ---------- --------- 08:34:29 620.10 1,317 --------- ---------- --------- 08:34:29 620.10 2,439 --------- ---------- --------- 08:34:36 620.20 508 --------- ---------- --------- 08:34:36 620.20 46 --------- ---------- --------- 08:34:36 620.20 3,119 --------- ---------- --------- 08:34:58 620.00 3,883 --------- ---------- --------- 08:34:58 620.00 470 --------- ---------- --------- 08:35:12 619.90 1,430 --------- ---------- --------- 08:35:59 620.20 2,285 --------- ---------- --------- 08:35:59 620.20 1,528 --------- ---------- --------- 08:36:18 620.20 4,454 --------- ---------- --------- 08:36:18 620.20 1,130 --------- ---------- --------- 08:36:18 620.20 442 --------- ---------- --------- 08:36:28 620.20 1,500 --------- ---------- --------- 08:36:28 620.20 358 --------- ---------- --------- 08:37:40 620.30 4,759 --------- ---------- --------- 08:37:56 620.30 240 --------- ---------- --------- 08:38:00 620.30 3,440 --------- ---------- --------- 08:38:01 620.30 80 --------- ---------- --------- 08:38:09 620.30 313 --------- ---------- --------- 08:38:09 620.30 2,000 --------- ---------- --------- 08:38:09 620.30 400 --------- ---------- --------- 08:38:09 620.30 1,000 --------- ---------- --------- 08:38:09 620.30 363 --------- ---------- --------- 08:38:30 620.20 1,200 --------- ---------- --------- 08:38:30 620.20 191 --------- ---------- --------- 08:38:48 620.40 1,398 --------- ---------- --------- 08:38:55 620.20 1,896 --------- ---------- --------- 08:39:11 620.30 934 --------- ---------- --------- 08:39:11 620.30 511 --------- ---------- --------- 08:39:49 620.10 1,410 --------- ---------- --------- 08:40:05 620.00 1,225 --------- ---------- --------- 08:40:10 619.90 2,107 --------- ---------- --------- 08:40:42 619.90 914 --------- ---------- --------- 08:40:42 619.90 757 --------- ---------- --------- 08:40:42 619.90 1,019 --------- ---------- --------- 08:40:52 619.80 1,190 --------- ---------- --------- 08:41:13 620.20 1,180 --------- ---------- --------- 08:41:16 620.10 3,144 --------- ---------- --------- 08:41:16 620.10 573 --------- ---------- --------- 08:41:16 620.10 290 --------- ---------- --------- 08:41:16 620.10 1,743 --------- ---------- --------- 08:41:18 620.10 26 --------- ---------- --------- 08:41:18 620.10 700 --------- ---------- --------- 08:41:18 620.10 1,145 --------- ---------- --------- 08:41:59 620.40 2,435 --------- ---------- --------- 08:42:04 620.40 180 --------- ---------- --------- 08:42:11 620.40 640 --------- ---------- --------- 08:42:11 620.40 500 --------- ---------- --------- 08:42:14 620.30 500 --------- ---------- --------- 08:42:14 620.30 774 --------- ---------- --------- 08:42:56 620.20 509 --------- ---------- --------- 08:43:26 620.40 2,913 --------- ---------- --------- 08:43:26 620.40 472 --------- ---------- --------- 08:43:26 620.40 916 --------- ---------- --------- 08:43:38 620.40 1,689 --------- ---------- --------- 08:43:38 620.40 1,085 --------- ---------- --------- 08:43:47 620.40 1,621 --------- ---------- --------- 08:43:50 620.50 600 --------- ---------- --------- 08:43:50 620.50 1,836 --------- ---------- --------- 08:43:51 620.50 2,367 --------- ---------- --------- 08:44:04 620.60 1,100 --------- ---------- --------- 08:44:04 620.60 223 --------- ---------- --------- 08:44:08 620.60 1,800 --------- ---------- --------- 08:44:16 620.60 1,255 --------- ---------- --------- 08:44:22 620.60 2,592 --------- ---------- --------- 08:44:22 620.60 2,322 --------- ---------- --------- 08:44:32 620.50 1,987 --------- ---------- --------- 08:44:32 620.50 115 --------- ---------- --------- 08:44:32 620.50 1,000 --------- ---------- --------- 08:44:32 620.50 638 --------- ---------- --------- 08:45:13 620.10 1,221 --------- ---------- --------- 08:45:14 619.90 847 --------- ---------- --------- 08:45:16 620.20 1,231 --------- ---------- --------- 08:45:16 620.10 1,502 --------- ---------- --------- 08:45:16 620.10 3,026 --------- ---------- --------- 08:45:44 620.40 2,839
--------- ---------- --------- 08:46:40 620.80 1,440 --------- ---------- --------- 08:46:40 620.80 57 --------- ---------- --------- 08:46:40 620.80 2,727 --------- ---------- --------- 08:46:40 620.80 1,149 --------- ---------- --------- 08:46:57 620.80 1,663 --------- ---------- --------- 08:46:57 620.80 275 --------- ---------- --------- 08:46:57 620.80 130 --------- ---------- --------- 08:46:57 620.80 1,101 --------- ---------- --------- 08:47:05 620.70 1,548 --------- ---------- --------- 08:47:37 620.70 2,364 --------- ---------- --------- 08:48:14 620.60 160 --------- ---------- --------- 08:48:42 620.60 3,806 --------- ---------- --------- 08:48:42 620.60 904 --------- ---------- --------- 08:48:47 620.60 2,000 --------- ---------- --------- 08:48:48 620.60 675 --------- ---------- --------- 08:49:13 620.80 1,512 --------- ---------- --------- 08:49:13 620.80 1,000 --------- ---------- --------- 08:49:13 620.80 1,574 --------- ---------- --------- 08:49:24 620.70 1,000 --------- ---------- --------- 08:49:51 620.70 1,956 --------- ---------- --------- 08:49:57 620.90 1,325 --------- ---------- --------- 08:49:57 620.90 1,144 --------- ---------- --------- 08:49:57 620.90 1,544 --------- ---------- --------- 08:50:00 620.90 1,540 --------- ---------- --------- 08:50:25 621.10 1,373 --------- ---------- --------- 08:50:38 621.20 1,454 --------- ---------- --------- 08:50:42 621.20 1,935 --------- ---------- --------- 08:50:45 621.20 1,291 --------- ---------- --------- 08:50:46 621.20 1,355 --------- ---------- --------- 08:50:50 621.10 1,454 --------- ---------- --------- 08:50:50 621.10 2,000 --------- ---------- --------- 08:50:50 621.10 1,000 --------- ---------- --------- 08:50:50 621.10 939 --------- ---------- --------- 08:51:02 621.10 2,519 --------- ---------- --------- 08:51:03 621.00 1,000 --------- ---------- --------- 08:51:03 621.00 425 --------- ---------- --------- 08:51:14 620.70 1,451 --------- ---------- --------- 08:51:19 620.60 1,445 --------- ---------- --------- 08:51:45 620.70 1,292 --------- ---------- --------- 08:51:53 620.70 85 --------- ---------- --------- 08:51:53 620.70 1,356 --------- ---------- --------- 08:52:05 620.50 168 --------- ---------- --------- 08:52:05 620.50 1,392 --------- ---------- --------- 08:53:10 620.40 271 --------- ---------- --------- 08:53:10 620.40 3,313 --------- ---------- --------- 08:54:08 620.40 384 --------- ---------- --------- 08:54:08 620.40 1,104 --------- ---------- --------- 08:54:32 620.50 1,743 --------- ---------- --------- 08:54:46 620.40 442 --------- ---------- --------- 08:54:56 620.50 2,094 --------- ---------- --------- 08:55:56 620.90 438 --------- ---------- --------- 08:56:09 620.90 2,221 --------- ---------- --------- 08:57:26 621.20 1,568 --------- ---------- --------- 08:57:26 621.20 2,970 --------- ---------- --------- 08:57:26 621.20 2,731 --------- ---------- --------- 08:57:38 621.10 233 --------- ---------- --------- 08:57:38 621.10 510 --------- ---------- --------- 08:57:38 621.10 1,324 --------- ---------- --------- 08:57:56 621.20 2,060 --------- ---------- --------- 08:57:57 621.10 167 --------- ---------- --------- 08:59:16 621.10 58 --------- ---------- --------- 08:59:16 621.10 186 --------- ---------- --------- 08:59:16 621.10 508 --------- ---------- --------- 08:59:16 621.10 1,538 --------- ---------- --------- 08:59:55 621.10 4,557 --------- ---------- --------- 08:59:55 621.10 35 --------- ---------- --------- 08:59:55 621.10 211 --------- ---------- --------- 08:59:55 621.10 389 --------- ---------- --------- 08:59:56 621.10 23 --------- ---------- --------- 09:00:02 621.20 205 --------- ---------- --------- 09:00:05 621.30 223 --------- ---------- --------- 09:00:19 621.30 64 --------- ---------- --------- 09:00:19 621.30 2,811 --------- ---------- --------- 09:00:19 621.30 1,307 --------- ---------- --------- 09:00:34 621.20 471 --------- ---------- --------- 09:00:34 621.20 1,220 --------- ---------- --------- 09:01:14 621.20 1,305 --------- ---------- --------- 09:01:36 621.10 59 --------- ---------- --------- 09:01:36 621.10 1,019 --------- ---------- --------- 09:01:36 621.10 246 --------- ---------- --------- 09:03:17 621.50 1,333 --------- ---------- --------- 09:03:33 621.60 4,417 --------- ---------- --------- 09:03:33 621.60 1,295 --------- ---------- --------- 09:03:51 621.60 98 --------- ---------- --------- 09:03:51 621.60 293 --------- ---------- --------- 09:03:51 621.60 812 --------- ---------- --------- 09:04:02 621.70 371 --------- ---------- --------- 09:04:03 621.70 113 --------- ---------- --------- 09:04:09 621.70 700 --------- ---------- --------- 09:04:11 621.70 15 --------- ---------- --------- 09:04:21 621.70 701 --------- ---------- --------- 09:04:21 621.70 177 --------- ---------- --------- 09:04:21 621.70 715 --------- ---------- --------- 09:04:49 621.80 2,100 --------- ---------- --------- 09:04:49 621.80 63 --------- ---------- --------- 09:05:33 622.20 1,503 --------- ---------- --------- 09:05:33 622.20 1,000 --------- ---------- --------- 09:05:33 622.20 1,025 --------- ---------- --------- 09:05:43 622.10 2,109 --------- ---------- --------- 09:06:03 622.20 4,254 --------- ---------- --------- 09:06:23 622.30 2,957 --------- ---------- --------- 09:06:36 622.30 170 --------- ---------- --------- 09:06:44 622.30 2,409 --------- ---------- --------- 09:06:44 622.30 509 --------- ---------- --------- 09:06:44 622.30 1,685 --------- ---------- --------- 09:07:07 622.40 1,444 --------- ---------- --------- 09:07:08 622.40 1,637 --------- ---------- --------- 09:07:15 622.30 920 --------- ---------- --------- 09:07:29 622.30 1,040 --------- ---------- --------- 09:07:32 622.30 1,546 --------- ---------- --------- 09:08:36 622.50 2,324 --------- ---------- --------- 09:08:36 622.50 1,916 --------- ---------- --------- 09:08:36 622.50 1,862 --------- ---------- --------- 09:08:45 622.40 2,271 --------- ---------- --------- 09:08:45 622.40 2,000 --------- ---------- --------- 09:09:24 622.60 1,707 --------- ---------- --------- 09:09:24 622.60 1,358 --------- ---------- --------- 09:09:39 622.50 2,168 --------- ---------- --------- 09:09:39 622.50 708 --------- ---------- --------- 09:09:49 622.50 100 --------- ---------- --------- 09:09:54 622.50 1,415 --------- ---------- --------- 09:10:39 622.40 1,301 --------- ---------- --------- 09:11:19 622.90 1,157 --------- ---------- --------- 09:11:19 622.90 275 --------- ---------- --------- 09:11:23 622.80 4,206 --------- ---------- --------- 09:11:23 622.80 558 --------- ---------- --------- 09:11:56 623.10 1,000 --------- ---------- --------- 09:11:56 623.10 81 --------- ---------- --------- 09:12:11 623.30 981 --------- ---------- --------- 09:12:12 623.30 686 --------- ---------- --------- 09:12:12 623.30 1,803 --------- ---------- --------- 09:12:15 623.30 1,284 --------- ---------- --------- 09:12:15 623.30 63 --------- ---------- --------- 09:12:21 623.20 4,333 --------- ---------- --------- 09:12:22 623.10 857 --------- ---------- --------- 09:12:23 623.10 1,731 --------- ---------- --------- 09:12:24 623.00 1,925 --------- ---------- --------- 09:12:28 622.90 40 --------- ---------- --------- 09:12:28 622.90 885 --------- ---------- --------- 09:12:28 622.90 374 --------- ---------- --------- 09:13:40 622.50 784 --------- ---------- --------- 09:13:40 622.50 1,725 --------- ---------- --------- 09:13:40 622.50 298 --------- ---------- --------- 09:13:57 622.50 832 --------- ---------- --------- 09:13:57 622.50 25 --------- ---------- --------- 09:13:57 622.50 476 --------- ---------- --------- 09:14:41 622.20 155 --------- ---------- --------- 09:14:41 622.20 83 --------- ---------- --------- 09:14:41 622.20 1,188 --------- ---------- --------- 09:14:41 622.20 708 --------- ---------- --------- 09:15:54 622.10 869 --------- ---------- --------- 09:16:03 622.20 1,357 --------- ---------- --------- 09:17:01 621.90 2,458 --------- ---------- --------- 09:17:44 621.80 800 --------- ---------- --------- 09:17:47 621.80 1,136 --------- ---------- --------- 09:17:47 621.80 1,807 --------- ---------- --------- 09:18:02 621.70 1,239 --------- ---------- --------- 09:18:55 621.50 859 --------- ---------- --------- 09:19:08 621.60 2,282
--------- ---------- --------- 09:19:16 621.70 874 --------- ---------- --------- 09:19:16 621.70 1,140 --------- ---------- --------- 09:19:16 621.70 61 --------- ---------- --------- 09:19:32 621.70 4,571 --------- ---------- --------- 09:19:32 621.70 243 --------- ---------- --------- 09:19:32 621.70 2,819 --------- ---------- --------- 09:19:44 621.60 1,414 --------- ---------- --------- 09:19:55 621.60 556 --------- ---------- --------- 09:19:55 621.60 816 --------- ---------- --------- 09:21:25 621.60 3,391 --------- ---------- --------- 09:21:26 621.60 85 --------- ---------- --------- 09:21:27 621.70 2,000 --------- ---------- --------- 09:21:29 621.80 835 --------- ---------- --------- 09:21:29 621.80 2,291 --------- ---------- --------- 09:21:29 621.80 931 --------- ---------- --------- 09:21:31 621.70 1,934 --------- ---------- --------- 09:21:31 621.70 2,469 --------- ---------- --------- 09:21:38 621.70 106 --------- ---------- --------- 09:21:38 621.70 1,313 --------- ---------- --------- 09:21:38 621.70 767 --------- ---------- --------- 09:21:38 621.70 464 --------- ---------- --------- 09:22:19 621.90 3,374 --------- ---------- --------- 09:22:19 621.90 1,000 --------- ---------- --------- 09:22:19 621.90 370 --------- ---------- --------- 09:22:27 621.90 1,405 --------- ---------- --------- 09:22:28 621.90 1,501 --------- ---------- --------- 09:23:02 621.90 130 --------- ---------- --------- 09:23:02 621.90 374 --------- ---------- --------- 09:23:02 621.90 142 --------- ---------- --------- 09:23:02 621.90 174 --------- ---------- --------- 09:23:02 621.90 1,984 --------- ---------- --------- 09:24:04 621.80 1,430 --------- ---------- --------- 09:24:45 622.10 383 --------- ---------- --------- 09:24:45 622.10 1,845 --------- ---------- --------- 09:24:45 622.10 1,000 --------- ---------- --------- 09:24:45 622.10 1,843 --------- ---------- --------- 09:25:11 622.30 1,600 --------- ---------- --------- 09:25:11 622.30 1,000 --------- ---------- --------- 09:25:17 622.40 158 --------- ---------- --------- 09:25:17 622.40 1,060 --------- ---------- --------- 09:25:27 622.40 1,530 --------- ---------- --------- 09:25:29 622.40 552 --------- ---------- --------- 09:25:29 622.40 1,182 --------- ---------- --------- 09:25:33 622.50 240 --------- ---------- --------- 09:25:33 622.50 105 --------- ---------- --------- 09:25:33 622.50 606 --------- ---------- --------- 09:25:33 622.50 2,000 --------- ---------- --------- 09:25:33 622.50 1,331 --------- ---------- --------- 09:25:33 622.50 127 --------- ---------- --------- 09:26:00 622.70 1,206 --------- ---------- --------- 09:26:01 622.70 1,800 --------- ---------- --------- 09:26:01 622.70 290 --------- ---------- --------- 09:26:02 622.70 1,800 --------- ---------- --------- 09:26:02 622.70 571 --------- ---------- --------- 09:26:06 622.70 1,800 --------- ---------- --------- 09:26:08 622.70 2,000 --------- ---------- --------- 09:26:08 622.70 604 --------- ---------- --------- 09:26:08 622.70 1,000 --------- ---------- --------- 09:26:54 622.80 1,759 --------- ---------- --------- 09:26:54 622.80 468 --------- ---------- --------- 09:26:54 622.80 300 --------- ---------- --------- 09:26:54 622.80 1,175 --------- ---------- --------- 09:26:54 622.80 1,700 --------- ---------- --------- 09:26:54 622.80 1,197 --------- ---------- --------- 09:27:18 622.70 1,221 --------- ---------- --------- 09:27:18 622.70 867 --------- ---------- --------- 09:27:25 622.70 821 --------- ---------- --------- 09:27:25 622.70 789 --------- ---------- --------- 09:27:25 622.70 618 --------- ---------- --------- 09:27:25 622.70 145 --------- ---------- --------- 09:27:25 622.70 1,462 --------- ---------- --------- 09:27:38 622.70 17 --------- ---------- --------- 09:27:38 622.70 2,173 --------- ---------- --------- 09:27:44 622.60 1,366 --------- ---------- --------- 09:28:20 622.50 1,329 --------- ---------- --------- 09:29:57 622.70 1,203 --------- ---------- --------- 09:29:57 622.70 196 --------- ---------- --------- 09:30:00 622.60 1,384 --------- ---------- --------- 09:30:00 622.60 2,697 --------- ---------- --------- 09:30:01 622.50 1,698 --------- ---------- --------- 09:30:01 622.50 25 --------- ---------- --------- 09:30:01 622.50 1,290 --------- ---------- --------- 09:30:31 622.70 1,200 --------- ---------- --------- 09:30:38 622.60 1,496 --------- ---------- --------- 09:30:51 622.70 1,397 --------- ---------- --------- 09:30:51 622.70 1,195 --------- ---------- --------- 09:30:54 622.60 1,890 --------- ---------- --------- 09:31:13 622.50 3,064 --------- ---------- --------- 09:31:55 623.20 1,000 --------- ---------- --------- 09:31:55 623.20 1,120 --------- ---------- --------- 09:31:55 623.20 2,000 --------- ---------- --------- 09:31:56 623.20 1,215 --------- ---------- --------- 09:31:56 623.10 5,384 --------- ---------- --------- 09:32:05 623.40 183 --------- ---------- --------- 09:32:05 623.40 663 --------- ---------- --------- 09:32:05 623.40 1,543 --------- ---------- --------- 09:32:05 623.40 1,351 --------- ---------- --------- 09:32:05 623.40 907 --------- ---------- --------- 09:32:05 623.40 53 --------- ---------- --------- 09:32:05 623.40 1,086 --------- ---------- --------- 09:32:05 623.40 2,000 --------- ---------- --------- 09:32:08 623.60 170 --------- ---------- --------- 09:32:08 623.60 1,000 --------- ---------- --------- 09:32:08 623.60 1,000 --------- ---------- --------- 09:32:08 623.60 1,000 --------- ---------- --------- 09:32:08 623.60 1,212 --------- ---------- --------- 09:32:08 623.60 2,000 --------- ---------- --------- 09:32:08 623.60 1,000 --------- ---------- --------- 09:32:08 623.60 1,000 --------- ---------- --------- 09:32:08 623.60 1,000 --------- ---------- --------- 09:32:08 623.60 595 --------- ---------- --------- 09:32:09 623.60 1,162 --------- ---------- --------- 09:32:09 623.60 762 --------- ---------- --------- 09:32:10 623.50 1,379 --------- ---------- --------- 09:32:36 623.70 1,500 --------- ---------- --------- 09:32:39 623.70 2,375 --------- ---------- --------- 09:32:41 623.70 1,311 --------- ---------- --------- 09:32:55 623.70 1,748 --------- ---------- --------- 09:32:58 623.70 551 --------- ---------- --------- 09:32:58 623.70 3,643 --------- ---------- --------- 09:32:59 623.70 1,259 --------- ---------- --------- 09:32:59 623.70 1,438 --------- ---------- --------- 09:33:18 623.60 1,325 --------- ---------- --------- 09:33:29 623.30 2,167 --------- ---------- --------- 09:33:59 623.30 55 --------- ---------- --------- 09:33:59 623.30 3,477 --------- ---------- --------- 09:34:07 623.20 181 --------- ---------- --------- 09:34:07 623.20 127 --------- ---------- --------- 09:34:07 623.20 1,306 --------- ---------- --------- 09:34:22 623.10 75 --------- ---------- --------- 09:34:24 623.10 800 --------- ---------- --------- 09:34:24 623.10 575 --------- ---------- --------- 09:35:49 623.80 2,000 --------- ---------- --------- 09:35:59 623.90 666 --------- ---------- --------- 09:35:59 623.90 11 --------- ---------- --------- 09:35:59 623.90 950 --------- ---------- --------- 09:35:59 623.90 3,165 --------- ---------- --------- 09:35:59 623.90 1,403 --------- ---------- --------- 09:35:59 623.90 58 --------- ---------- --------- 09:36:44 624.10 1,261 --------- ---------- --------- 09:36:44 624.10 3,223 --------- ---------- --------- 09:36:45 624.10 2,000 --------- ---------- --------- 09:36:45 624.10 1,456 --------- ---------- --------- 09:36:45 624.10 2,000 --------- ---------- --------- 09:36:45 624.10 1,154 --------- ---------- --------- 09:36:46 624.10 384 --------- ---------- --------- 09:36:46 624.10 1,362 --------- ---------- --------- 09:36:47 624.10 2,000 --------- ---------- --------- 09:36:47 624.10 1,456 --------- ---------- --------- 09:36:47 624.10 203 --------- ---------- --------- 09:36:48 624.10 1,488 --------- ---------- --------- 09:36:48 624.10 1,456 --------- ---------- --------- 09:36:50 624.10 1,832 --------- ---------- --------- 09:37:01 624.10 790 --------- ---------- --------- 09:37:01 624.10 609 --------- ---------- --------- 09:37:20 623.90 113 --------- ---------- --------- 09:37:20 623.90 4,349 --------- ---------- --------- 09:37:20 623.90 2,000 --------- ---------- ---------
09:37:20 623.90 483 --------- ---------- --------- 09:37:32 623.90 2,066 --------- ---------- --------- 09:37:32 623.80 1,743 --------- ---------- --------- 09:38:04 623.40 2,341 --------- ---------- --------- 09:38:31 623.10 3,918 --------- ---------- --------- 09:38:31 623.10 1,313 --------- ---------- --------- 09:38:34 623.00 1,183 --------- ---------- --------- 09:38:52 622.90 2,241 --------- ---------- --------- 09:40:14 623.00 608 --------- ---------- --------- 09:40:14 623.00 1,131 --------- ---------- --------- 09:40:22 622.90 254 --------- ---------- --------- 09:40:22 622.90 2,744 --------- ---------- --------- 09:41:19 623.00 1,201 --------- ---------- --------- 09:41:19 623.00 1,211 --------- ---------- --------- 09:41:36 623.10 1,874 --------- ---------- --------- 09:42:53 623.70 1,411 --------- ---------- --------- 09:43:15 623.80 1,315 --------- ---------- --------- 09:43:55 623.80 237 --------- ---------- --------- 09:43:55 623.80 2,464 --------- ---------- --------- 09:44:00 624.00 1,458 --------- ---------- --------- 09:44:12 624.00 1,368 --------- ---------- --------- 09:44:41 623.90 430 --------- ---------- --------- 09:44:41 623.90 2,000 --------- ---------- --------- 09:44:42 623.90 1,000 --------- ---------- --------- 09:44:42 623.90 814 --------- ---------- --------- 09:44:52 623.80 1,708 --------- ---------- --------- 09:45:18 623.80 2,137 --------- ---------- --------- 09:46:08 624.20 2,259 --------- ---------- --------- 09:46:35 624.30 1,082 --------- ---------- --------- 09:46:35 624.30 1,308 --------- ---------- --------- 09:46:46 624.30 1,503 --------- ---------- --------- 09:48:06 624.80 386 --------- ---------- --------- 09:48:06 624.80 3,048 --------- ---------- --------- 09:48:26 624.80 1,300 --------- ---------- --------- 09:48:45 624.70 76 --------- ---------- --------- 09:48:45 624.70 1,000 --------- ---------- --------- 09:48:45 624.70 100 --------- ---------- --------- 09:49:23 624.50 635 --------- ---------- --------- 09:49:23 624.50 718 --------- ---------- --------- 09:50:00 624.60 255 --------- ---------- --------- 09:50:00 624.60 1,242 --------- ---------- --------- 09:50:58 624.90 1,308 --------- ---------- --------- 09:50:58 624.90 2,202 --------- ---------- --------- 09:50:58 624.90 1,282 --------- ---------- --------- 09:51:27 624.80 177 --------- ---------- --------- 09:52:23 624.90 1,776 --------- ---------- --------- 09:52:47 624.90 2,295 --------- ---------- --------- 09:53:00 624.80 1,558 --------- ---------- --------- 09:53:01 624.80 1,645 --------- ---------- --------- 09:53:15 624.70 1,399 --------- ---------- --------- 09:53:15 624.70 55 --------- ---------- --------- 09:53:21 624.50 1,323 --------- ---------- --------- 09:53:21 624.50 1,746 --------- ---------- --------- 09:54:43 624.70 1,638 --------- ---------- --------- 09:54:43 624.70 1,246 --------- ---------- --------- 09:55:03 624.70 1,277 --------- ---------- --------- 09:55:41 624.60 1,242 --------- ---------- --------- 09:56:30 624.70 3,107 --------- ---------- --------- 09:56:31 624.70 382 --------- ---------- --------- 09:56:35 624.70 371 --------- ---------- --------- 09:56:43 624.70 1,515 --------- ---------- --------- 09:57:07 624.70 386 --------- ---------- --------- 09:57:07 624.70 351 --------- ---------- --------- 09:57:08 624.70 416 --------- ---------- --------- 09:57:08 624.70 175 --------- ---------- --------- 09:57:52 624.40 755 --------- ---------- --------- 09:58:15 624.40 808 --------- ---------- --------- 09:58:23 624.30 1,956 --------- ---------- --------- 09:58:57 624.40 757 --------- ---------- --------- 09:59:01 624.40 1,692 --------- ---------- --------- 09:59:48 624.20 1,574 --------- ---------- --------- 09:59:49 624.20 1,429 --------- ---------- --------- 10:00:44 624.20 105 --------- ---------- --------- 10:00:44 624.20 234 --------- ---------- --------- 10:00:44 624.20 2,365 --------- ---------- --------- 10:02:37 624.40 2,822 --------- ---------- --------- 10:02:37 624.30 2,326 --------- ---------- --------- 10:02:38 624.30 1,247 --------- ---------- --------- 10:02:56 624.30 2,328 --------- ---------- --------- 10:03:10 624.30 1,404 --------- ---------- --------- 10:03:34 624.30 244 --------- ---------- --------- 10:03:34 624.30 572 --------- ---------- --------- 10:03:34 624.30 416 --------- ---------- --------- 10:03:48 624.10 2,317 --------- ---------- --------- 10:04:28 624.30 500 --------- ---------- --------- 10:04:28 624.30 500 --------- ---------- --------- 10:04:29 624.30 500 --------- ---------- --------- 10:04:29 624.30 1,300 --------- ---------- --------- 10:04:29 624.30 368 --------- ---------- --------- 10:04:53 624.20 1,373 --------- ---------- --------- 10:05:45 623.90 373 --------- ---------- --------- 10:05:46 623.90 4,182 --------- ---------- --------- 10:05:46 623.90 2,000 --------- ---------- --------- 10:05:46 623.90 500 --------- ---------- --------- 10:06:20 623.80 135 --------- ---------- --------- 10:06:50 623.90 358 --------- ---------- --------- 10:06:50 623.90 396 --------- ---------- --------- 10:07:03 623.90 2,301 --------- ---------- --------- 10:07:37 623.80 1,484 --------- ---------- --------- 10:08:47 624.00 7,764 --------- ---------- --------- 10:08:47 624.00 1,475 --------- ---------- --------- 10:08:47 624.00 5,103 --------- ---------- --------- 10:09:17 624.00 1,193 --------- ---------- --------- 10:09:35 624.00 4,484 --------- ---------- --------- 10:09:35 624.00 1,887 --------- ---------- --------- 10:09:41 624.00 250 --------- ---------- --------- 10:09:50 624.00 1,024 --------- ---------- --------- 10:11:09 624.20 2,259 --------- ---------- --------- 10:11:56 624.10 3,337 --------- ---------- --------- 10:11:56 624.10 500 --------- ---------- --------- 10:11:56 624.10 2,000 --------- ---------- --------- 10:11:56 624.10 561 --------- ---------- --------- 10:12:05 624.00 23 --------- ---------- --------- 10:12:05 624.00 69 --------- ---------- --------- 10:12:05 624.00 203 --------- ---------- --------- 10:12:05 624.00 872 --------- ---------- --------- 10:12:05 624.00 1,333 --------- ---------- --------- 10:12:05 624.00 500 --------- ---------- --------- 10:12:05 624.00 739 --------- ---------- --------- 10:13:45 624.10 1,747 --------- ---------- --------- 10:14:13 624.10 381 --------- ---------- --------- 10:14:13 624.10 500 --------- ---------- --------- 10:14:18 624.20 82 --------- ---------- --------- 10:14:50 624.30 160 --------- ---------- --------- 10:14:50 624.30 670 --------- ---------- --------- 10:14:50 624.30 1,179 --------- ---------- --------- 10:15:30 624.70 2,000 --------- ---------- --------- 10:15:30 624.70 500 --------- ---------- --------- 10:15:30 624.70 500 --------- ---------- --------- 10:15:30 624.70 500 --------- ---------- --------- 10:15:30 624.70 1,300 --------- ---------- --------- 10:15:30 624.70 2,787 --------- ---------- --------- 10:15:32 624.70 500 --------- ---------- --------- 10:15:32 624.70 500 --------- ---------- --------- 10:15:32 624.70 442 --------- ---------- --------- 10:15:37 624.70 1,251 --------- ---------- --------- 10:15:37 624.70 136 --------- ---------- --------- 10:15:53 624.60 2,058 --------- ---------- --------- 10:15:53 624.60 2,444 --------- ---------- --------- 10:15:53 624.60 2,000 --------- ---------- --------- 10:15:53 624.60 500 --------- ---------- --------- 10:15:53 624.60 500 --------- ---------- --------- 10:15:53 624.60 180 --------- ---------- --------- 10:16:19 624.20 1,200 --------- ---------- --------- 10:16:19 624.20 762 --------- ---------- --------- 10:18:07 624.40 2,103 --------- ---------- --------- 10:18:23 624.40 3,856 --------- ---------- --------- 10:18:23 624.40 1,638 --------- ---------- --------- 10:18:35 624.40 3,771 --------- ---------- --------- 10:18:35 624.40 1,331 --------- ---------- --------- 10:19:59 624.40 366 --------- ---------- --------- 10:20:42 624.50 4,771 --------- ---------- --------- 10:20:42 624.50 1,317 --------- ---------- --------- 10:21:01 624.50 1,396 --------- ---------- --------- 10:21:01 624.50 850 --------- ---------- --------- 10:21:01 624.50 590 --------- ---------- --------- 10:22:05 624.50 1,400 --------- ---------- --------- 10:22:59 624.50 1,398 --------- ---------- --------- 10:22:59 624.50 355 --------- ---------- ---------
10:22:59 624.50 1,500 --------- ---------- --------- 10:22:59 624.50 15 --------- ---------- --------- 10:23:11 624.40 456 --------- ---------- --------- 10:23:12 624.40 2,284 --------- ---------- --------- 10:23:12 624.40 159 --------- ---------- --------- 10:23:12 624.40 614 --------- ---------- --------- 10:23:12 624.40 2,000 --------- ---------- --------- 10:24:10 624.50 1,301 --------- ---------- --------- 10:24:10 624.50 1,685 --------- ---------- --------- 10:24:15 624.40 3,205 --------- ---------- --------- 10:24:15 624.40 1,479 --------- ---------- --------- 10:24:59 624.40 1,912 --------- ---------- --------- 10:26:07 624.30 1,732 --------- ---------- --------- 10:28:00 624.30 1,457 --------- ---------- --------- 10:29:29 624.30 2,830 --------- ---------- --------- 10:29:30 624.20 1,692 --------- ---------- --------- 10:30:33 624.40 3,300 --------- ---------- --------- 10:30:33 624.30 835 --------- ---------- --------- 10:30:33 624.30 372 --------- ---------- --------- 10:32:08 624.30 21 --------- ---------- --------- 10:32:08 624.30 155 --------- ---------- --------- 10:32:08 624.30 112 --------- ---------- --------- 10:32:08 624.30 41 --------- ---------- --------- 10:32:08 624.30 120 --------- ---------- --------- 10:32:08 624.30 409 --------- ---------- --------- 10:32:08 624.30 3,164 --------- ---------- --------- 10:32:08 624.30 378 --------- ---------- --------- 10:32:50 624.40 1,834 --------- ---------- --------- 10:34:35 624.30 875 --------- ---------- --------- 10:34:35 624.30 790 --------- ---------- --------- 10:36:09 624.80 1,249 --------- ---------- --------- 10:36:15 624.80 1,390 --------- ---------- --------- 10:36:33 624.80 1,006 --------- ---------- --------- 10:36:33 624.80 2,912 --------- ---------- --------- 10:36:33 624.80 1,207 --------- ---------- --------- 10:36:33 624.80 591 --------- ---------- --------- 10:36:45 624.80 2,162 --------- ---------- --------- 10:36:48 624.70 500 --------- ---------- --------- 10:36:48 624.70 500 --------- ---------- --------- 10:36:48 624.70 444 --------- ---------- --------- 10:37:32 624.70 262 --------- ---------- --------- 10:37:44 624.60 1,000 --------- ---------- --------- 10:37:44 624.60 597 --------- ---------- --------- 10:39:46 624.40 219 --------- ---------- --------- 10:39:46 624.40 1,085 --------- ---------- --------- 10:40:23 624.20 500 --------- ---------- --------- 10:40:23 624.20 793 --------- ---------- --------- 10:40:31 624.00 1,203 --------- ---------- --------- 10:40:50 623.90 197 --------- ---------- --------- 10:40:50 623.90 69 --------- ---------- --------- 10:42:37 624.20 4,192 --------- ---------- --------- 10:42:37 624.20 2,000 --------- ---------- --------- 10:42:37 624.20 500 --------- ---------- --------- 10:42:37 624.20 834 --------- ---------- --------- 10:42:42 624.20 396 --------- ---------- --------- 10:42:42 624.20 158 --------- ---------- --------- 10:42:42 624.20 1,126 --------- ---------- --------- 10:43:00 624.20 370 --------- ---------- --------- 10:44:17 624.60 1,709 --------- ---------- --------- 10:44:17 624.60 3,118 --------- ---------- --------- 10:45:10 624.80 937 --------- ---------- --------- 10:45:10 624.80 1,703 --------- ---------- --------- 10:46:05 624.80 1,308 --------- ---------- --------- 10:46:05 624.80 500 --------- ---------- --------- 10:46:05 624.80 500 --------- ---------- --------- 10:46:05 624.80 400 --------- ---------- --------- 10:46:42 624.80 1,287 --------- ---------- --------- 10:47:29 624.80 1,377 --------- ---------- --------- 10:48:34 624.70 2,081 --------- ---------- --------- 10:48:40 624.70 928 --------- ---------- --------- 10:48:40 624.70 424 --------- ---------- --------- 10:49:00 624.60 1,862 --------- ---------- --------- 10:49:46 624.50 82 --------- ---------- --------- 10:49:46 624.50 1,325 --------- ---------- --------- 10:50:13 624.30 364 --------- ---------- --------- 10:50:13 624.30 1,074 --------- ---------- --------- 10:51:11 624.30 2,314 --------- ---------- --------- 10:52:37 624.30 1,182 --------- ---------- --------- 10:52:42 624.20 876 --------- ---------- --------- 10:52:42 624.20 1,307 --------- ---------- --------- 10:53:44 623.80 1,205 --------- ---------- --------- 10:54:53 623.70 1,376 --------- ---------- --------- 10:54:53 623.70 1,376 --------- ---------- --------- 10:54:53 623.70 459 --------- ---------- --------- 10:55:41 623.90 245 --------- ---------- --------- 10:56:36 624.00 1,230 --------- ---------- --------- 10:56:36 624.00 1,169 --------- ---------- --------- 10:56:55 623.60 1,351 --------- ---------- --------- 10:57:35 623.60 1,245 --------- ---------- --------- 10:57:57 623.70 4,187 --------- ---------- --------- 10:57:59 623.60 2,242 --------- ---------- --------- 10:58:30 623.50 588 --------- ---------- --------- 10:58:43 623.70 2,945 --------- ---------- --------- 10:58:43 623.70 474 --------- ---------- --------- 10:58:43 623.70 500 --------- ---------- --------- 10:58:43 623.70 198 --------- ---------- --------- 10:58:48 623.70 1,431 --------- ---------- --------- 10:58:51 623.60 1,182 --------- ---------- --------- 11:00:40 624.00 1,341 --------- ---------- --------- 11:01:01 624.00 4,258 --------- ---------- --------- 11:01:06 623.90 2,693 --------- ---------- --------- 11:01:49 623.60 416 --------- ---------- --------- 11:01:49 623.60 1,119 --------- ---------- --------- 11:01:49 623.60 81 --------- ---------- --------- 11:01:59 623.60 230 --------- ---------- --------- 11:02:00 623.60 984 --------- ---------- --------- 11:03:09 623.80 2,582 --------- ---------- --------- 11:03:28 623.90 2,135 --------- ---------- --------- 11:04:00 624.00 4,687 --------- ---------- --------- 11:04:03 623.90 3,266 --------- ---------- --------- 11:04:03 623.90 2,000 --------- ---------- --------- 11:04:03 623.90 500 --------- ---------- --------- 11:04:03 623.90 190 --------- ---------- --------- 11:04:11 623.70 3,328 --------- ---------- --------- 11:04:30 623.70 3,650 --------- ---------- --------- 11:05:16 623.70 2,664 --------- ---------- --------- 11:05:17 623.70 1,507 --------- ---------- --------- 11:06:29 623.70 2,119 --------- ---------- --------- 11:08:41 623.70 3 --------- ---------- --------- 11:08:41 623.70 1,170 --------- ---------- --------- 11:08:41 623.70 3 --------- ---------- --------- 11:08:41 623.70 1,299 --------- ---------- --------- 11:08:53 623.70 1,291 --------- ---------- --------- 11:08:53 623.70 713 --------- ---------- --------- 11:09:15 623.70 1,385 --------- ---------- --------- 11:09:51 623.70 500 --------- ---------- --------- 11:09:51 623.70 942 --------- ---------- --------- 11:10:24 623.60 1,169 --------- ---------- --------- 11:10:24 623.60 24 --------- ---------- --------- 11:10:43 623.50 1,299 --------- ---------- --------- 11:10:49 623.40 1,294 --------- ---------- --------- 11:10:49 623.30 1,452 --------- ---------- --------- 11:11:30 623.40 500 --------- ---------- --------- 11:11:30 623.40 843 --------- ---------- --------- 11:12:01 623.30 1,237 --------- ---------- --------- 11:12:02 623.20 1,187 --------- ---------- --------- 11:12:02 623.20 1,027 --------- ---------- --------- 11:12:31 622.80 1,418 --------- ---------- --------- 11:13:00 622.70 416 --------- ---------- --------- 11:13:00 622.70 796 --------- ---------- --------- 11:13:03 622.70 1,881 --------- ---------- --------- 11:13:39 622.40 1,321 --------- ---------- --------- 11:15:11 622.80 4,083 --------- ---------- --------- 11:15:11 622.80 124 --------- ---------- --------- 11:15:21 622.70 2,134 --------- ---------- --------- 11:15:21 622.60 900 --------- ---------- --------- 11:15:21 622.60 734 --------- ---------- --------- 11:18:25 622.70 1,254 --------- ---------- --------- 11:18:26 622.70 1,186 --------- ---------- --------- 11:19:16 622.90 1,555 --------- ---------- --------- 11:20:08 622.80 76 --------- ---------- --------- 11:20:09 622.80 1,378 --------- ---------- --------- 11:21:11 622.90 1,298 --------- ---------- --------- 11:22:34 622.90 2,000 --------- ---------- --------- 11:22:34 622.90 1,270 --------- ---------- --------- 11:22:34 622.90 500 --------- ---------- --------- 11:22:34 622.90 81 --------- ---------- --------- 11:22:35 622.90 1,342 --------- ---------- --------- 11:22:35 622.90 1,657 --------- ---------- ---------
11:23:09 622.90 2,000 --------- ---------- --------- 11:23:09 622.90 500 --------- ---------- --------- 11:23:09 622.90 1,605 --------- ---------- --------- 11:25:16 622.80 24 --------- ---------- --------- 11:25:18 622.80 128 --------- ---------- --------- 11:25:18 622.80 2,070 --------- ---------- --------- 11:27:34 623.30 3,210 --------- ---------- --------- 11:27:34 623.30 2,560 --------- ---------- --------- 11:27:59 623.20 1,450 --------- ---------- --------- 11:27:59 623.20 1,528 --------- ---------- --------- 11:27:59 623.10 1,282 --------- ---------- --------- 11:31:27 623.50 1,200 --------- ---------- --------- 11:31:28 623.50 128 --------- ---------- --------- 11:31:38 623.40 2,584 --------- ---------- --------- 11:35:05 623.60 4,079 --------- ---------- --------- 11:35:07 623.60 2,372 --------- ---------- --------- 11:35:19 623.50 1,460 --------- ---------- --------- 11:35:19 623.50 339 --------- ---------- --------- 11:35:19 623.50 907 --------- ---------- --------- 11:35:51 623.40 2,541 --------- ---------- --------- 11:35:51 623.30 1,200 --------- ---------- --------- 11:35:51 623.30 59 --------- ---------- --------- 11:38:03 623.50 465 --------- ---------- --------- 11:38:03 623.50 2,056 --------- ---------- --------- 11:38:03 623.50 1,656 --------- ---------- --------- 11:38:23 623.40 2,464 --------- ---------- --------- 11:39:34 623.50 1,794 --------- ---------- --------- 11:39:34 623.50 1,973 --------- ---------- --------- 11:40:38 623.40 857 --------- ---------- --------- 11:40:38 623.40 895 --------- ---------- --------- 11:42:05 623.30 2,135 --------- ---------- --------- 11:44:29 623.40 2,602 --------- ---------- --------- 11:44:42 623.40 1,243 --------- ---------- --------- 11:44:52 623.20 1,885 --------- ---------- --------- 11:45:09 623.30 207 --------- ---------- --------- 11:45:49 623.30 137 --------- ---------- --------- 11:45:49 623.30 1,212 --------- ---------- --------- 11:45:53 623.10 786 --------- ---------- --------- 11:46:11 623.20 51 --------- ---------- --------- 11:46:11 623.20 527 --------- ---------- --------- 11:46:11 623.20 215 --------- ---------- --------- 11:46:11 623.20 2,681 --------- ---------- --------- 11:46:26 623.20 163 --------- ---------- --------- 11:46:49 623.30 3,002 --------- ---------- --------- 11:47:31 623.20 2,302 --------- ---------- --------- 11:47:56 623.40 1,727 --------- ---------- --------- 11:48:06 623.40 3,703 --------- ---------- --------- 11:48:06 623.40 500 --------- ---------- --------- 11:48:11 623.40 2,459 --------- ---------- --------- 11:48:18 623.20 1,425 --------- ---------- --------- 11:48:30 623.10 984 --------- ---------- --------- 11:48:32 623.10 1,382 --------- ---------- --------- 11:48:35 623.20 1,634 --------- ---------- --------- 11:48:58 623.20 2,650 --------- ---------- --------- 11:49:20 623.20 2,712 --------- ---------- --------- 11:49:21 623.20 482 --------- ---------- --------- 11:49:21 623.20 1,049 --------- ---------- --------- 11:49:37 623.20 1,445 --------- ---------- --------- 11:49:37 623.20 126 --------- ---------- --------- 11:50:01 623.20 2,054 --------- ---------- --------- 11:50:24 623.10 356 --------- ---------- --------- 11:50:24 623.10 592 --------- ---------- --------- 11:50:24 623.10 1,803 --------- ---------- --------- 11:51:24 623.20 2,482 --------- ---------- --------- 11:51:24 623.20 1,334 --------- ---------- --------- 11:51:25 623.20 1,239 --------- ---------- --------- 11:52:25 622.90 1,373 --------- ---------- --------- 11:52:36 622.90 4,195 --------- ---------- --------- 11:52:37 622.90 1,879 --------- ---------- --------- 11:52:57 622.80 1,448 --------- ---------- --------- 11:53:29 623.10 118 --------- ---------- --------- 11:53:29 623.10 1,099 --------- ---------- --------- 11:53:33 623.10 1,349 --------- ---------- --------- 11:54:08 623.30 3,723 --------- ---------- --------- 11:54:40 623.50 1,912 --------- ---------- --------- 11:55:19 623.60 405 --------- ---------- --------- 11:55:19 623.60 870 --------- ---------- --------- 11:55:48 623.70 500 --------- ---------- --------- 11:56:06 623.70 408 --------- ---------- --------- 11:56:06 623.70 500 --------- ---------- --------- 11:56:36 623.70 53 --------- ---------- --------- 11:56:40 623.70 1,573 --------- ---------- --------- 11:56:49 623.70 4,255 --------- ---------- --------- 11:56:49 623.70 2,159 --------- ---------- --------- 11:57:15 623.90 2,119 --------- ---------- --------- 11:57:15 623.90 1,132 --------- ---------- --------- 11:57:17 624.00 1,220 --------- ---------- --------- 11:57:18 624.00 1,411 --------- ---------- --------- 11:57:26 623.90 19 --------- ---------- --------- 11:57:31 624.00 1,818 --------- ---------- --------- 11:57:31 624.00 20 --------- ---------- --------- 11:57:31 624.00 500 --------- ---------- --------- 11:57:31 624.00 2,000 --------- ---------- --------- 11:57:31 624.00 1,000 --------- ---------- --------- 11:57:31 624.00 500 --------- ---------- --------- 11:57:31 624.00 865 --------- ---------- --------- 11:57:33 624.00 1,092 --------- ---------- --------- 11:57:50 624.00 1,466 --------- ---------- --------- 11:57:51 623.90 1,284 --------- ---------- --------- 11:57:57 623.80 3,204 --------- ---------- --------- 11:57:57 623.80 1,687 --------- ---------- --------- 11:58:30 623.80 90 --------- ---------- --------- 11:58:30 623.80 1,217 --------- ---------- --------- 11:59:08 623.60 500 --------- ---------- --------- 11:59:08 623.60 800 --------- ---------- --------- 11:59:08 623.60 223 --------- ---------- --------- 11:59:32 623.60 1,415 --------- ---------- --------- 11:59:32 623.60 1,029 --------- ---------- --------- 12:03:52 623.60 1,260 --------- ---------- --------- 12:03:52 623.60 455 --------- ---------- --------- 12:03:52 623.60 864 --------- ---------- --------- 12:04:03 623.60 1,500 --------- ---------- --------- 12:04:03 623.60 554 --------- ---------- --------- 12:04:04 623.60 500 --------- ---------- --------- 12:04:04 623.60 500 --------- ---------- --------- 12:04:04 623.60 500 --------- ---------- --------- 12:04:04 623.60 806 --------- ---------- --------- 12:04:24 623.50 1,335 --------- ---------- --------- 12:04:43 623.70 1,522 --------- ---------- --------- 12:04:43 623.70 1,601 --------- ---------- --------- 12:05:25 623.70 4,567 --------- ---------- --------- 12:05:50 623.70 3,334 --------- ---------- --------- 12:06:21 623.60 1,352 --------- ---------- --------- 12:06:42 623.50 1,249 --------- ---------- --------- 12:06:42 623.50 751 --------- ---------- --------- 12:06:42 623.50 804 --------- ---------- --------- 12:06:44 623.40 1,366 --------- ---------- --------- 12:06:53 623.30 2,261 --------- ---------- --------- 12:07:37 623.30 252 --------- ---------- --------- 12:07:37 623.30 139 --------- ---------- --------- 12:07:37 623.30 430 --------- ---------- --------- 12:07:38 623.30 491 --------- ---------- --------- 12:07:38 623.30 514 --------- ---------- --------- 12:07:39 623.30 520 --------- ---------- --------- 12:07:53 623.40 1,748 --------- ---------- --------- 12:07:53 623.40 2,000 --------- ---------- --------- 12:07:53 623.40 406 --------- ---------- --------- 12:08:01 623.30 1,509 --------- ---------- --------- 12:08:01 623.30 622 --------- ---------- --------- 12:08:32 623.40 234 --------- ---------- --------- 12:08:32 623.40 1,345 --------- ---------- --------- 12:09:20 623.40 2,832 --------- ---------- --------- 12:10:34 623.60 4,349 --------- ---------- --------- 12:10:34 623.60 1,600 --------- ---------- --------- 12:10:34 623.60 1,053 --------- ---------- --------- 12:11:58 623.50 1,163 --------- ---------- --------- 12:11:58 623.50 65 --------- ---------- --------- 12:12:11 623.50 971 --------- ---------- --------- 12:12:12 623.50 601 --------- ---------- --------- 12:12:59 623.60 3,408 --------- ---------- --------- 12:13:07 623.50 2,213 --------- ---------- --------- 12:14:44 623.50 1,078 --------- ---------- --------- 12:14:44 623.50 528 --------- ---------- --------- 12:14:44 623.50 1,324 --------- ---------- --------- 12:15:02 623.60 467 --------- ---------- --------- 12:15:02 623.60 212 --------- ---------- --------- 12:15:25 623.60 1,699 --------- ---------- --------- 12:16:24 623.60 3,577 --------- ---------- --------- 12:17:26 623.90 190 --------- ---------- ---------
12:17:26 623.90 1,111 --------- ---------- --------- 12:17:38 623.80 4,175 --------- ---------- --------- 12:17:38 623.80 15 --------- ---------- --------- 12:17:38 623.80 2,555 --------- ---------- --------- 12:17:53 623.80 1,605 --------- ---------- --------- 12:17:53 623.80 1,387 --------- ---------- --------- 12:17:53 623.70 500 --------- ---------- --------- 12:18:25 623.60 1,248 --------- ---------- --------- 12:19:29 623.80 3,828 --------- ---------- --------- 12:19:29 623.70 1,931 --------- ---------- --------- 12:20:02 623.70 1,648 --------- ---------- --------- 12:20:30 623.60 1,258 --------- ---------- --------- 12:21:23 623.70 3,864 --------- ---------- --------- 12:21:24 623.70 1,292 --------- ---------- --------- 12:21:56 623.60 2,949 --------- ---------- --------- 12:22:15 623.60 371 --------- ---------- --------- 12:22:15 623.60 837 --------- ---------- --------- 12:23:03 623.60 133 --------- ---------- --------- 12:23:03 623.60 1,756 --------- ---------- --------- 12:23:37 623.40 1,650 --------- ---------- --------- 12:26:00 623.50 500 --------- ---------- --------- 12:26:00 623.50 500 --------- ---------- --------- 12:26:00 623.50 950 --------- ---------- --------- 12:26:00 623.50 1,936 --------- ---------- --------- 12:27:11 623.60 3,841 --------- ---------- --------- 12:27:20 623.60 1,660 --------- ---------- --------- 12:27:58 623.40 1,513 --------- ---------- --------- 12:28:25 623.50 775 --------- ---------- --------- 12:28:25 623.50 2,444 --------- ---------- --------- 12:29:49 623.40 1,420 --------- ---------- --------- 12:30:06 623.30 1,364 --------- ---------- --------- 12:31:11 623.40 1,358 --------- ---------- --------- 12:31:11 623.40 1,101 --------- ---------- --------- 12:31:11 623.40 166 --------- ---------- --------- 12:31:25 623.50 749 --------- ---------- --------- 12:31:25 623.50 488 --------- ---------- --------- 12:31:47 623.50 4,393 --------- ---------- --------- 12:31:47 623.50 2,300 --------- ---------- --------- 12:31:47 623.50 794 --------- ---------- --------- 12:31:50 623.50 371 --------- ---------- --------- 12:31:50 623.50 666 --------- ---------- --------- 12:31:50 623.50 734 --------- ---------- --------- 12:32:38 623.60 1,100 --------- ---------- --------- 12:32:38 623.60 422 --------- ---------- --------- 12:33:52 623.60 2,734 --------- ---------- --------- 12:34:23 623.70 470 --------- ---------- --------- 12:34:23 623.70 2,228 --------- ---------- --------- 12:35:01 623.60 1,788 --------- ---------- --------- 12:35:01 623.60 1,310 --------- ---------- --------- 12:35:34 623.90 1,317 --------- ---------- --------- 12:35:39 623.80 2,000 --------- ---------- --------- 12:35:39 623.80 1,295 --------- ---------- --------- 12:36:07 624.00 5,876 --------- ---------- --------- 12:36:12 624.10 3,015 --------- ---------- --------- 12:36:12 624.10 430 --------- ---------- --------- 12:36:13 624.10 2,000 --------- ---------- --------- 12:36:14 624.00 500 --------- ---------- --------- 12:36:14 624.00 2,000 --------- ---------- --------- 12:36:14 624.00 500 --------- ---------- --------- 12:36:14 624.00 128 --------- ---------- --------- 12:36:14 623.90 834 --------- ---------- --------- 12:36:14 623.90 1,100 --------- ---------- --------- 12:36:14 623.90 1,500 --------- ---------- --------- 12:36:14 623.90 800 --------- ---------- --------- 12:36:14 623.90 769 --------- ---------- --------- 12:36:25 624.10 1,645 --------- ---------- --------- 12:36:29 624.00 4,473 --------- ---------- --------- 12:36:34 623.90 3,758 --------- ---------- --------- 12:36:34 623.90 500 --------- ---------- --------- 12:36:34 623.90 500 --------- ---------- --------- 12:36:34 623.90 503 --------- ---------- --------- 12:36:50 623.80 1,757 --------- ---------- --------- 12:36:50 623.80 1,759 --------- ---------- --------- 12:38:15 624.10 2,000 --------- ---------- --------- 12:38:15 624.10 1,337 --------- ---------- --------- 12:38:15 624.10 500 --------- ---------- --------- 12:38:15 624.10 500 --------- ---------- --------- 12:38:15 624.10 101 --------- ---------- --------- 12:38:23 624.10 2,855 --------- ---------- --------- 12:38:27 623.90 1,448 --------- ---------- --------- 12:38:27 623.90 229 --------- ---------- --------- 12:38:43 624.00 2,820 --------- ---------- --------- 12:38:43 624.00 1,153 --------- ---------- --------- 12:38:43 624.00 180 --------- ---------- --------- 12:39:11 624.00 2,068 --------- ---------- --------- 12:39:30 624.00 2,381 --------- ---------- --------- 12:39:35 624.00 3,681 --------- ---------- --------- 12:39:45 624.00 64 --------- ---------- --------- 12:39:45 624.00 1,433 --------- ---------- --------- 12:40:14 624.10 1,431 --------- ---------- --------- 12:40:15 624.10 2,946 --------- ---------- --------- 12:41:23 623.90 2,897 --------- ---------- --------- 12:41:23 623.90 441 --------- ---------- --------- 12:41:23 623.90 356 --------- ---------- --------- 12:41:37 623.90 1,777 --------- ---------- --------- 12:42:38 624.10 3,771 --------- ---------- --------- 12:42:39 624.10 1,806 --------- ---------- --------- 12:43:06 624.00 1,204 --------- ---------- --------- 12:43:06 624.00 1,851 --------- ---------- --------- 12:44:03 624.00 3,320 --------- ---------- --------- 12:44:09 624.10 1,572 --------- ---------- --------- 12:44:09 624.10 1,636 --------- ---------- --------- 12:44:38 624.20 1,057 --------- ---------- --------- 12:44:38 624.20 702 --------- ---------- --------- 12:45:18 624.40 1,881 --------- ---------- --------- 12:45:18 624.40 1,860 --------- ---------- --------- 12:46:09 624.50 1,117 --------- ---------- --------- 12:46:09 624.50 892 --------- ---------- --------- 12:47:00 624.50 1,389 --------- ---------- --------- 12:47:04 624.50 2,222 --------- ---------- --------- 12:48:01 624.20 1,991 --------- ---------- --------- 12:48:35 624.30 1,728 --------- ---------- --------- 12:48:35 624.30 227 --------- ---------- --------- 12:48:35 624.30 94 --------- ---------- --------- 12:50:54 624.50 500 --------- ---------- --------- 12:50:54 624.50 2,000 --------- ---------- --------- 12:50:54 624.50 500 --------- ---------- --------- 12:50:54 624.50 500 --------- ---------- --------- 12:50:54 624.50 43 --------- ---------- --------- 12:50:54 624.50 985 --------- ---------- --------- 12:51:08 624.40 2,452 --------- ---------- --------- 12:51:08 624.40 2,000 --------- ---------- --------- 12:51:08 624.40 500 --------- ---------- --------- 12:51:08 624.40 500 --------- ---------- --------- 12:51:39 624.40 1,389 --------- ---------- --------- 12:52:42 624.40 2,094 --------- ---------- --------- 12:52:44 624.30 1,303 --------- ---------- --------- 12:52:45 624.30 1,458 --------- ---------- --------- 12:54:12 624.10 1,328 --------- ---------- --------- 12:56:30 624.30 859 --------- ---------- --------- 12:56:30 624.30 186 --------- ---------- --------- 12:56:30 624.30 670 --------- ---------- --------- 12:56:30 624.30 422 --------- ---------- --------- 12:56:56 624.30 1,670 --------- ---------- --------- 12:57:22 624.30 1,610 --------- ---------- --------- 12:57:36 624.30 182 --------- ---------- --------- 12:58:08 624.30 1,301 --------- ---------- --------- 12:59:02 624.50 1,737 --------- ---------- --------- 12:59:11 624.40 2,708 --------- ---------- --------- 12:59:19 624.30 1,762 --------- ---------- --------- 12:59:40 624.30 1,393 --------- ---------- --------- 13:00:07 624.40 112 --------- ---------- --------- 13:00:07 624.40 1,128 --------- ---------- --------- 13:00:56 624.50 1,320 --------- ---------- --------- 13:01:07 624.40 1,739 --------- ---------- --------- 13:01:26 624.50 2,933 --------- ---------- --------- 13:02:47 624.50 145 --------- ---------- --------- 13:02:47 624.50 1,406 --------- ---------- --------- 13:02:48 624.50 131 --------- ---------- --------- 13:03:14 624.50 416 --------- ---------- --------- 13:03:15 624.50 163 --------- ---------- --------- 13:03:20 624.50 739 --------- ---------- --------- 13:03:20 624.50 1,230 --------- ---------- --------- 13:03:56 624.60 1,584 --------- ---------- --------- 13:04:00 624.60 931 --------- ---------- --------- 13:04:33 624.60 2,589 --------- ---------- --------- 13:04:47 624.60 1,431 --------- ---------- --------- 13:04:49 624.60 1,572 --------- ---------- --------- 13:04:53 624.60 1,529
--------- ---------- --------- 13:05:25 624.60 2,222 --------- ---------- --------- 13:05:33 624.60 1,303 --------- ---------- --------- 13:05:33 624.60 264 --------- ---------- --------- 13:06:05 624.60 1,479 --------- ---------- --------- 13:06:16 624.60 1,547 --------- ---------- --------- 13:06:26 624.70 1,977 --------- ---------- --------- 13:06:42 624.70 1,570 --------- ---------- --------- 13:07:01 624.70 1,397 --------- ---------- --------- 13:07:24 624.70 1,323 --------- ---------- --------- 13:07:25 624.70 1,294 --------- ---------- --------- 13:07:49 624.70 1,446 --------- ---------- --------- 13:08:37 624.50 500 --------- ---------- --------- 13:08:37 624.50 500 --------- ---------- --------- 13:08:37 624.50 244 --------- ---------- --------- 13:09:47 624.60 2,321 --------- ---------- --------- 13:09:48 624.60 1,116 --------- ---------- --------- 13:10:27 624.70 1,311 --------- ---------- --------- 13:11:41 624.70 1,234 --------- ---------- --------- 13:12:44 624.70 1,966 --------- ---------- --------- 13:12:49 624.70 211 --------- ---------- --------- 13:12:55 624.70 1,407 --------- ---------- --------- 13:12:55 624.70 122 --------- ---------- --------- 13:13:39 624.70 1,192 --------- ---------- --------- 13:13:40 624.70 130 --------- ---------- --------- 13:13:56 624.70 350 --------- ---------- --------- 13:13:56 624.70 1,788 --------- ---------- --------- 13:13:56 624.70 2,198 --------- ---------- --------- 13:14:13 624.70 159 --------- ---------- --------- 13:15:00 624.80 375 --------- ---------- --------- 13:15:00 624.80 4,131 --------- ---------- --------- 13:15:02 624.80 232 --------- ---------- --------- 13:15:02 624.80 1,151 --------- ---------- --------- 13:15:02 624.80 180 --------- ---------- --------- 13:15:05 624.80 201 --------- ---------- --------- 13:15:05 624.80 1,296 --------- ---------- --------- 13:15:33 624.90 2,937 --------- ---------- --------- 13:15:41 624.90 2,063 --------- ---------- --------- 13:15:57 624.90 1,382 --------- ---------- --------- 13:16:00 624.90 1,372 --------- ---------- --------- 13:16:35 624.90 330 --------- ---------- --------- 13:16:35 624.90 939 --------- ---------- --------- 13:17:02 624.80 2,962 --------- ---------- --------- 13:17:14 624.90 3,705 --------- ---------- --------- 13:17:55 624.80 1,238 --------- ---------- --------- 13:18:16 624.70 1,306 --------- ---------- --------- 13:18:46 624.80 878 --------- ---------- --------- 13:18:46 624.80 205 --------- ---------- --------- 13:18:48 624.80 5 --------- ---------- --------- 13:18:48 624.80 3,015 --------- ---------- --------- 13:19:09 624.80 1,583 --------- ---------- --------- 13:20:18 624.70 60 --------- ---------- --------- 13:20:18 624.70 402 --------- ---------- --------- 13:20:18 624.70 11 --------- ---------- --------- 13:20:38 624.70 2,144 --------- ---------- --------- 13:21:41 624.60 467 --------- ---------- --------- 13:21:41 624.60 885 --------- ---------- --------- 13:21:55 624.60 1,875 --------- ---------- --------- 13:22:06 624.50 1,902 --------- ---------- --------- 13:22:37 624.40 2,906 --------- ---------- --------- 13:23:11 624.40 1,862 --------- ---------- --------- 13:24:12 624.20 856 --------- ---------- --------- 13:24:58 624.50 2,916 --------- ---------- --------- 13:25:07 624.50 4,366 --------- ---------- --------- 13:25:08 624.50 24 --------- ---------- --------- 13:25:14 624.50 2,359 --------- ---------- --------- 13:26:01 624.40 2,969 --------- ---------- --------- 13:26:01 624.40 371 --------- ---------- --------- 13:26:18 624.50 41 --------- ---------- --------- 13:26:18 624.50 1,000 --------- ---------- --------- 13:26:20 624.50 2,657 --------- ---------- --------- 13:26:38 624.40 1,922 --------- ---------- --------- 13:26:39 624.40 1,523 --------- ---------- --------- 13:26:57 624.30 1,000 --------- ---------- --------- 13:26:57 624.30 330 --------- ---------- --------- 13:27:27 624.30 1,191 --------- ---------- --------- 13:27:40 624.40 412 --------- ---------- --------- 13:27:47 624.40 73 --------- ---------- --------- 13:28:17 624.40 2,642 --------- ---------- --------- 13:28:25 624.40 2,137 --------- ---------- --------- 13:28:36 624.30 5 --------- ---------- --------- 13:28:36 624.30 600 --------- ---------- --------- 13:28:36 624.30 900 --------- ---------- --------- 13:28:36 624.30 182 --------- ---------- --------- 13:28:54 624.40 3,521 --------- ---------- --------- 13:29:32 624.40 678 --------- ---------- --------- 13:29:32 624.40 740 --------- ---------- --------- 13:29:32 624.40 277 --------- ---------- --------- 13:29:33 624.40 554 --------- ---------- --------- 13:30:01 624.40 1,789 --------- ---------- --------- 13:30:01 624.50 1,473 --------- ---------- --------- 13:30:06 624.40 1,457 --------- ---------- --------- 13:30:06 624.40 1,600 --------- ---------- --------- 13:30:06 624.40 372 --------- ---------- --------- 13:30:18 624.50 1,750 --------- ---------- --------- 13:30:45 624.40 880 --------- ---------- --------- 13:30:45 624.40 540 --------- ---------- --------- 13:30:59 624.30 1,503 --------- ---------- --------- 13:30:59 624.30 55 --------- ---------- --------- 13:31:10 624.30 479 --------- ---------- --------- 13:31:10 624.30 411 --------- ---------- --------- 13:31:21 624.30 190 --------- ---------- --------- 13:31:21 624.30 905 --------- ---------- --------- 13:31:21 624.30 277 --------- ---------- --------- 13:31:45 624.10 1,518 --------- ---------- --------- 13:32:30 624.10 1,835 --------- ---------- --------- 13:33:04 624.40 1,953 --------- ---------- --------- 13:33:05 624.40 305 --------- ---------- --------- 13:33:17 624.40 2,876 --------- ---------- --------- 13:34:02 624.30 1,291 --------- ---------- --------- 13:34:26 624.50 2,000 --------- ---------- --------- 13:34:26 624.50 279 --------- ---------- --------- 13:34:26 624.50 1,348 --------- ---------- --------- 13:34:36 624.50 1,525 --------- ---------- --------- 13:35:45 624.50 3,181 --------- ---------- --------- 13:36:11 624.50 1,668 --------- ---------- --------- 13:36:31 624.50 459 --------- ---------- --------- 13:36:31 624.50 964 --------- ---------- --------- 13:36:31 624.50 72 --------- ---------- --------- 13:36:31 624.50 383 --------- ---------- --------- 13:36:39 624.40 831 --------- ---------- --------- 13:36:39 624.40 277 --------- ---------- --------- 13:36:39 624.40 554 --------- ---------- --------- 13:36:39 624.40 1,441 --------- ---------- --------- 13:36:59 624.40 371 --------- ---------- --------- 13:37:00 624.40 987 --------- ---------- --------- 13:37:18 624.40 229 --------- ---------- --------- 13:37:18 624.40 61 --------- ---------- --------- 13:37:26 624.40 108 --------- ---------- --------- 13:37:33 624.40 144 --------- ---------- --------- 13:37:36 624.40 1,227 --------- ---------- --------- 13:37:42 624.30 1,196 --------- ---------- --------- 13:37:51 624.20 1,027 --------- ---------- --------- 13:38:24 624.20 184 --------- ---------- --------- 13:38:24 624.20 166 --------- ---------- --------- 13:38:24 624.20 780 --------- ---------- --------- 13:38:24 624.20 382 --------- ---------- --------- 13:38:48 624.30 374 --------- ---------- --------- 13:38:49 624.30 2,339 --------- ---------- --------- 13:38:50 624.30 1,303 --------- ---------- --------- 13:40:12 624.40 1,301 --------- ---------- --------- 13:42:27 624.30 1,296 --------- ---------- --------- 13:42:59 624.20 1,336 --------- ---------- --------- 13:43:07 624.10 107 --------- ---------- --------- 13:43:19 624.10 1,312 --------- ---------- --------- 13:43:20 624.00 2,201 --------- ---------- --------- 13:43:47 623.90 1,393 --------- ---------- --------- 13:43:56 623.70 1,345 --------- ---------- --------- 13:44:32 623.70 1,610 --------- ---------- --------- 13:45:33 624.00 2,291 --------- ---------- --------- 13:45:33 624.00 1,766 --------- ---------- --------- 13:45:35 624.00 92 --------- ---------- --------- 13:45:35 624.00 1,672 --------- ---------- --------- 13:45:59 624.00 1,460 --------- ---------- --------- 13:47:04 624.10 1,565 --------- ---------- --------- 13:47:17 624.00 950 --------- ---------- --------- 13:47:17 624.00 365 --------- ---------- --------- 13:47:51 624.10 1,640 --------- ---------- --------- 13:47:51 624.00 1,080 --------- ---------- --------- 13:50:03 624.20 371
--------- ---------- --------- 13:50:03 624.20 185 --------- ---------- --------- 13:50:03 624.20 1,353 --------- ---------- --------- 13:50:35 624.20 500 --------- ---------- --------- 13:50:35 624.20 913 --------- ---------- --------- 13:51:21 624.20 1,212 --------- ---------- --------- 13:53:10 623.90 500 --------- ---------- --------- 13:53:10 623.90 756 --------- ---------- --------- 13:54:40 624.00 554 --------- ---------- --------- 13:54:40 624.00 415 --------- ---------- --------- 13:54:40 624.00 3,034 --------- ---------- --------- 13:54:47 623.90 2,555 --------- ---------- --------- 13:57:55 624.30 1,234 --------- ---------- --------- 13:58:00 624.30 1,179 --------- ---------- --------- 13:58:25 624.20 3,932 --------- ---------- --------- 13:58:58 624.30 2,534 --------- ---------- --------- 13:59:45 624.30 1,175 --------- ---------- --------- 14:00:38 623.90 1,744 --------- ---------- --------- 14:00:48 623.80 563 --------- ---------- --------- 14:01:19 623.80 1,441 --------- ---------- --------- 14:02:18 623.80 1,775 --------- ---------- --------- 14:02:20 623.70 1,743 --------- ---------- --------- 14:02:21 623.70 13 --------- ---------- --------- 14:02:33 623.70 48 --------- ---------- --------- 14:02:33 623.70 197 --------- ---------- --------- 14:02:33 623.70 291 --------- ---------- --------- 14:02:33 623.70 1,412 --------- ---------- --------- 14:03:02 623.90 1,819 --------- ---------- --------- 14:03:24 623.80 1,527 --------- ---------- --------- 14:03:24 623.80 20 --------- ---------- --------- 14:04:23 624.10 2,968 --------- ---------- --------- 14:04:23 624.10 1,187 --------- ---------- --------- 14:04:36 624.10 2,030 --------- ---------- --------- 14:05:24 624.10 200 --------- ---------- --------- 14:05:24 624.10 1,471 --------- ---------- --------- 14:05:56 624.00 1,434 --------- ---------- --------- 14:07:28 623.80 70 --------- ---------- --------- 14:08:27 623.80 1,154 --------- ---------- --------- 14:08:27 623.80 421 --------- ---------- --------- 14:09:59 623.80 569 --------- ---------- --------- 14:09:59 623.80 2,097 --------- ---------- --------- 14:10:22 623.80 338 --------- ---------- --------- 14:13:14 624.00 1,182 --------- ---------- --------- 14:13:14 624.00 1,479 --------- ---------- --------- 14:13:14 624.00 189 --------- ---------- --------- 14:13:14 624.00 124 --------- ---------- --------- 14:13:24 624.00 5,551 --------- ---------- --------- 14:13:24 624.00 1,000 --------- ---------- --------- 14:13:24 624.00 1,000 --------- ---------- --------- 14:13:24 624.00 1,000 --------- ---------- --------- 14:13:24 624.00 140 --------- ---------- --------- 14:13:36 624.00 2,507 --------- ---------- --------- 14:13:36 624.00 1,000 --------- ---------- --------- 14:13:36 624.00 960 --------- ---------- --------- 14:15:51 624.20 1,514 --------- ---------- --------- 14:16:12 624.00 1,363 --------- ---------- --------- 14:16:12 624.00 146 --------- ---------- --------- 14:16:36 623.90 108 --------- ---------- --------- 14:16:36 623.90 4,218 --------- ---------- --------- 14:16:40 623.80 3,228 --------- ---------- --------- 14:17:09 623.70 1,533 --------- ---------- --------- 14:17:52 623.70 1,895 --------- ---------- --------- 14:17:52 623.70 623 --------- ---------- --------- 14:17:59 623.60 1,000 --------- ---------- --------- 14:17:59 623.60 287 --------- ---------- --------- 14:20:08 623.90 2,300 --------- ---------- --------- 14:20:08 623.90 99 --------- ---------- --------- 14:21:05 624.10 1,391 --------- ---------- --------- 14:21:05 624.10 2,215 --------- ---------- --------- 14:21:18 624.00 1,885 --------- ---------- --------- 14:21:18 624.00 1,647 --------- ---------- --------- 14:22:14 623.90 4,191 --------- ---------- --------- 14:22:14 623.90 1,404 --------- ---------- --------- 14:22:32 623.90 1,769 --------- ---------- --------- 14:22:51 623.90 1,348 --------- ---------- --------- 14:23:11 623.80 452 --------- ---------- --------- 14:23:11 623.80 500 --------- ---------- --------- 14:23:12 623.80 267 --------- ---------- --------- 14:23:12 623.80 66 --------- ---------- --------- 14:24:01 623.90 1,298 --------- ---------- --------- 14:24:36 623.90 1,478 --------- ---------- --------- 14:25:04 623.70 1,800 --------- ---------- --------- 14:25:31 623.50 437 --------- ---------- --------- 14:25:31 623.50 415 --------- ---------- --------- 14:25:43 623.60 1,309 --------- ---------- --------- 14:25:43 623.60 799 --------- ---------- --------- 14:26:06 623.50 1,270 --------- ---------- --------- 14:26:07 623.50 781 --------- ---------- --------- 14:26:07 623.50 472 --------- ---------- --------- 14:27:20 623.60 389 --------- ---------- --------- 14:27:54 623.50 1,458 --------- ---------- --------- 14:28:00 623.70 602 --------- ---------- --------- 14:28:00 623.70 951 --------- ---------- --------- 14:28:00 623.70 600 --------- ---------- --------- 14:28:00 623.70 1,900 --------- ---------- --------- 14:28:00 623.70 1,172 --------- ---------- --------- 14:28:01 623.60 1,228 --------- ---------- --------- 14:28:05 623.40 1,292 --------- ---------- --------- 14:28:05 623.40 396 --------- ---------- --------- 14:28:10 623.40 250 --------- ---------- --------- 14:28:15 623.40 1,250 --------- ---------- --------- 14:28:15 623.40 712 --------- ---------- --------- 14:28:16 623.40 2,432 --------- ---------- --------- 14:28:18 623.30 2,498 --------- ---------- --------- 14:28:18 623.30 475 --------- ---------- --------- 14:28:19 623.30 1,129 --------- ---------- --------- 14:28:25 623.30 1,000 --------- ---------- --------- 14:28:25 623.30 1,150 --------- ---------- --------- 14:28:27 623.30 1,501 --------- ---------- --------- 14:28:37 623.30 1,189 --------- ---------- --------- 14:29:27 623.40 1,599 --------- ---------- --------- 14:29:28 623.40 1,194 --------- ---------- --------- 14:29:31 623.30 1,352 --------- ---------- --------- 14:29:35 623.30 981 --------- ---------- --------- 14:29:35 623.30 554 --------- ---------- --------- 14:30:03 623.30 3,899 --------- ---------- --------- 14:30:04 623.30 2,607 --------- ---------- --------- 14:30:07 623.20 100 --------- ---------- --------- 14:30:07 623.20 415 --------- ---------- --------- 14:30:08 623.20 280 --------- ---------- --------- 14:30:08 623.20 750 --------- ---------- --------- 14:30:08 623.20 133 --------- ---------- --------- 14:30:25 622.70 500 --------- ---------- --------- 14:30:25 622.70 3,114 --------- ---------- --------- 14:30:25 622.70 1,808 --------- ---------- --------- 14:30:30 622.60 3,611 --------- ---------- --------- 14:30:31 622.60 4,756 --------- ---------- --------- 14:30:32 622.70 1,000 --------- ---------- --------- 14:30:32 622.70 848 --------- ---------- --------- 14:30:57 622.70 995 --------- ---------- --------- 14:30:57 622.70 3,242 --------- ---------- --------- 14:30:57 622.70 500 --------- ---------- --------- 14:31:00 622.70 144 --------- ---------- --------- 14:31:00 622.70 8 --------- ---------- --------- 14:31:00 622.70 8 --------- ---------- --------- 14:31:00 622.70 4,547 --------- ---------- --------- 14:31:00 622.70 2,000 --------- ---------- --------- 14:31:00 622.60 4,870 --------- ---------- --------- 14:31:01 622.60 2,846 --------- ---------- --------- 14:31:01 622.60 1,792 --------- ---------- --------- 14:31:02 622.50 1,589 --------- ---------- --------- 14:31:02 622.50 126 --------- ---------- --------- 14:31:02 622.50 1,389 --------- ---------- --------- 14:31:02 622.40 1,356 --------- ---------- --------- 14:31:06 622.10 3,003 --------- ---------- --------- 14:31:11 622.10 2,847 --------- ---------- --------- 14:31:21 622.00 1 --------- ---------- --------- 14:31:21 622.00 88 --------- ---------- --------- 14:31:21 622.00 182 --------- ---------- --------- 14:31:21 622.00 984 --------- ---------- --------- 14:31:57 621.90 392 --------- ---------- --------- 14:31:57 621.90 1,280 --------- ---------- --------- 14:32:01 621.80 437 --------- ---------- --------- 14:32:01 621.80 4,179 --------- ---------- --------- 14:32:01 621.80 1,218 --------- ---------- --------- 14:32:02 621.70 1,263 --------- ---------- --------- 14:32:20 621.80 1,666 --------- ---------- --------- 14:33:01 621.80 2,212 --------- ---------- --------- 14:33:05 621.70 2,434 --------- ---------- --------- 14:33:05 621.60 1,197
--------- ---------- --------- 14:33:10 621.50 1,359 --------- ---------- --------- 14:33:38 621.80 1,276 --------- ---------- --------- 14:33:38 621.70 2,000 --------- ---------- --------- 14:33:38 621.80 570 --------- ---------- --------- 14:33:58 622.10 5 --------- ---------- --------- 14:34:11 622.00 2,744 --------- ---------- --------- 14:34:17 622.00 1,406 --------- ---------- --------- 14:34:17 621.80 3,899 --------- ---------- --------- 14:34:17 621.80 500 --------- ---------- --------- 14:34:21 621.80 1,202 --------- ---------- --------- 14:34:29 621.90 3,626 --------- ---------- --------- 14:34:29 621.90 1,200 --------- ---------- --------- 14:34:29 621.90 14 --------- ---------- --------- 14:34:36 622.00 217 --------- ---------- --------- 14:34:36 622.00 1,496 --------- ---------- --------- 14:34:38 622.00 781 --------- ---------- --------- 14:34:38 622.00 169 --------- ---------- --------- 14:34:38 622.00 267 --------- ---------- --------- 14:34:43 621.80 4,000 --------- ---------- --------- 14:34:43 621.80 80 --------- ---------- --------- 14:35:00 621.90 304 --------- ---------- --------- 14:35:00 621.90 1,290 --------- ---------- --------- 14:35:00 621.90 999 --------- ---------- --------- 14:35:13 621.90 1,183 --------- ---------- --------- 14:35:20 621.80 318 --------- ---------- --------- 14:35:20 621.80 14 --------- ---------- --------- 14:35:20 621.80 374 --------- ---------- --------- 14:35:30 621.80 1,196 --------- ---------- --------- 14:35:39 621.80 2,552 --------- ---------- --------- 14:35:39 621.20 1,201 --------- ---------- --------- 14:35:39 621.20 803 --------- ---------- --------- 14:35:40 621.10 1,400 --------- ---------- --------- 14:35:40 621.10 956 --------- ---------- --------- 14:35:43 621.00 1,000 --------- ---------- --------- 14:35:43 621.00 1,099 --------- ---------- --------- 14:35:48 621.00 500 --------- ---------- --------- 14:35:48 621.00 128 --------- ---------- --------- 14:35:49 621.00 2,000 --------- ---------- --------- 14:35:55 621.00 2,000 --------- ---------- --------- 14:35:56 620.90 500 --------- ---------- --------- 14:35:57 621.00 1,000 --------- ---------- --------- 14:35:57 621.00 1,835 --------- ---------- --------- 14:35:57 621.00 1,000 --------- ---------- --------- 14:35:57 621.00 1,000 --------- ---------- --------- 14:35:57 621.00 1,000 --------- ---------- --------- 14:35:57 620.90 1,281 --------- ---------- --------- 14:36:01 621.00 2,000 --------- ---------- --------- 14:36:02 621.00 500 --------- ---------- --------- 14:36:02 621.00 2,000 --------- ---------- --------- 14:36:04 621.00 3,042 --------- ---------- --------- 14:36:14 621.20 242 --------- ---------- --------- 14:36:14 621.20 258 --------- ---------- --------- 14:36:14 621.20 308 --------- ---------- --------- 14:36:14 621.20 2,265 --------- ---------- --------- 14:36:36 621.30 2,800 --------- ---------- --------- 14:36:36 621.40 1,500 --------- ---------- --------- 14:36:36 621.40 2,000 --------- ---------- --------- 14:36:36 621.40 200 --------- ---------- --------- 14:36:36 621.30 1,384 --------- ---------- --------- 14:36:39 621.40 1,251 --------- ---------- --------- 14:36:39 621.40 1,000 --------- ---------- --------- 14:36:39 621.40 1,768 --------- ---------- --------- 14:36:40 621.40 3,837 --------- ---------- --------- 14:36:40 621.40 900 --------- ---------- --------- 14:36:40 621.40 1,000 --------- ---------- --------- 14:36:40 621.40 2,020 --------- ---------- --------- 14:36:40 621.40 5,130 --------- ---------- --------- 14:36:56 621.60 200 --------- ---------- --------- 14:37:00 621.70 3,800 --------- ---------- --------- 14:37:00 621.70 1,207 --------- ---------- --------- 14:37:00 621.70 130 --------- ---------- --------- 14:37:39 621.80 64 --------- ---------- --------- 14:37:39 621.80 3,415 --------- ---------- --------- 14:37:39 621.80 1,376 --------- ---------- --------- 14:37:39 621.80 200 --------- ---------- --------- 14:37:39 621.80 2,000 --------- ---------- --------- 14:37:39 621.80 200 --------- ---------- --------- 14:37:39 621.80 200 --------- ---------- --------- 14:37:39 621.80 200 --------- ---------- --------- 14:37:39 621.80 200 --------- ---------- --------- 14:37:41 621.80 2,000 --------- ---------- --------- 14:37:41 621.80 1,400 --------- ---------- --------- 14:37:41 621.80 1,376 --------- ---------- --------- 14:37:41 621.80 1,000 --------- ---------- --------- 14:37:47 621.80 200 --------- ---------- --------- 14:37:47 621.80 200 --------- ---------- --------- 14:37:52 621.80 200 --------- ---------- --------- 14:38:14 621.80 4,242 --------- ---------- --------- 14:38:31 621.80 2,050 --------- ---------- --------- 14:38:31 621.80 24 --------- ---------- --------- 14:38:31 621.80 3,777 --------- ---------- --------- 14:38:41 621.80 4,329 --------- ---------- --------- 14:38:41 621.80 1,361 --------- ---------- --------- 14:38:50 621.80 500 --------- ---------- --------- 14:38:50 621.80 371 --------- ---------- --------- 14:38:54 621.80 200 --------- ---------- --------- 14:38:56 621.80 3,587 --------- ---------- --------- 14:38:56 621.80 378 --------- ---------- --------- 14:38:56 621.80 371 --------- ---------- --------- 14:39:15 621.90 542 --------- ---------- --------- 14:39:15 621.90 973 --------- ---------- --------- 14:39:15 621.90 564 --------- ---------- --------- 14:39:15 621.90 725 --------- ---------- --------- 14:39:15 621.90 416 --------- ---------- --------- 14:39:15 621.90 1,441 --------- ---------- --------- 14:39:15 621.90 1,000 --------- ---------- --------- 14:39:20 622.10 391 --------- ---------- --------- 14:39:23 622.10 5,235 --------- ---------- --------- 14:39:39 622.20 1,043 --------- ---------- --------- 14:39:42 622.20 5,000 --------- ---------- --------- 14:39:46 622.30 300 --------- ---------- --------- 14:39:46 622.30 1,900 --------- ---------- --------- 14:39:46 622.30 1,200 --------- ---------- --------- 14:39:46 622.30 873 --------- ---------- --------- 14:40:09 622.40 215 --------- ---------- --------- 14:40:09 622.40 3,670 --------- ---------- --------- 14:40:10 622.40 595 --------- ---------- --------- 14:40:10 622.40 755 --------- ---------- --------- 14:40:24 622.40 1,168 --------- ---------- --------- 14:40:41 622.70 733 --------- ---------- --------- 14:40:47 622.80 204 --------- ---------- --------- 14:40:47 622.80 1,022 --------- ---------- --------- 14:40:48 622.70 2,089 --------- ---------- --------- 14:40:48 622.70 876 --------- ---------- --------- 14:40:48 622.70 1,500 --------- ---------- --------- 14:40:48 622.70 412 --------- ---------- --------- 14:40:49 622.70 1,588 --------- ---------- --------- 14:40:50 622.70 2,000 --------- ---------- --------- 14:40:50 622.70 495 --------- ---------- --------- 14:40:53 622.70 1,507 --------- ---------- --------- 14:40:54 622.70 317 --------- ---------- --------- 14:40:54 622.70 535 --------- ---------- --------- 14:40:54 622.70 561 --------- ---------- --------- 14:40:58 622.70 3,011 --------- ---------- --------- 14:40:58 622.70 1,219 --------- ---------- --------- 14:41:04 622.70 1,551 --------- ---------- --------- 14:41:26 622.70 103 --------- ---------- --------- 14:41:28 622.70 200 --------- ---------- --------- 14:41:29 622.70 500 --------- ---------- --------- 14:42:02 622.80 115 --------- ---------- --------- 14:42:11 622.80 1,989 --------- ---------- --------- 14:42:11 622.70 1,200 --------- ---------- --------- 14:42:11 622.70 1,460 --------- ---------- --------- 14:42:15 622.60 782 --------- ---------- --------- 14:42:15 622.60 1,416 --------- ---------- --------- 14:42:32 622.70 2,855 --------- ---------- --------- 14:42:45 622.90 1,172 --------- ---------- --------- 14:42:45 622.90 108 --------- ---------- --------- 14:42:59 623.00 1,350 --------- ---------- --------- 14:42:59 623.00 313 --------- ---------- --------- 14:43:02 623.00 1,300 --------- ---------- --------- 14:43:05 623.10 4,169 --------- ---------- --------- 14:43:05 623.10 1,400 --------- ---------- --------- 14:43:05 623.10 205 --------- ---------- --------- 14:43:08 623.10 1,606 --------- ---------- --------- 14:43:08 623.10 394 --------- ---------- --------- 14:43:08 623.10 916 --------- ---------- --------- 14:43:14 623.20 376 --------- ---------- --------- 14:43:15 623.20 3,000
--------- ---------- --------- 14:43:15 623.20 160 --------- ---------- --------- 14:43:18 623.20 500 --------- ---------- --------- 14:43:21 623.20 460 --------- ---------- --------- 14:43:21 623.20 2,309 --------- ---------- --------- 14:43:25 623.20 1,000 --------- ---------- --------- 14:43:29 623.10 4,392 --------- ---------- --------- 14:43:29 623.10 1,942 --------- ---------- --------- 14:43:33 623.10 1,469 --------- ---------- --------- 14:43:38 623.00 1,392 --------- ---------- --------- 14:43:38 622.90 73 --------- ---------- --------- 14:43:38 622.90 1,444 --------- ---------- --------- 14:44:02 622.60 3,127 --------- ---------- --------- 14:44:03 622.60 332 --------- ---------- --------- 14:44:03 622.60 965 --------- ---------- --------- 14:44:13 622.70 4,177 --------- ---------- --------- 14:44:28 622.70 3,012 --------- ---------- --------- 14:45:09 622.70 618 --------- ---------- --------- 14:45:09 622.70 2,972 --------- ---------- --------- 14:45:35 622.80 1,000 --------- ---------- --------- 14:45:35 622.80 186 --------- ---------- --------- 14:46:05 622.90 2,980 --------- ---------- --------- 14:46:53 623.10 75 --------- ---------- --------- 14:47:08 623.20 1,168 --------- ---------- --------- 14:47:08 623.20 1,013 --------- ---------- --------- 14:47:18 623.20 248 --------- ---------- --------- 14:47:18 623.20 1,434 --------- ---------- --------- 14:47:19 623.20 1,452 --------- ---------- --------- 14:47:47 623.00 500 --------- ---------- --------- 14:47:47 623.00 500 --------- ---------- --------- 14:47:51 623.00 392 --------- ---------- --------- 14:47:51 623.00 1,598 --------- ---------- --------- 14:48:16 622.90 840 --------- ---------- --------- 14:48:16 622.90 457 --------- ---------- --------- 14:48:50 623.00 1,959 --------- ---------- --------- 14:49:15 622.80 2,000 --------- ---------- --------- 14:49:15 622.80 355 --------- ---------- --------- 14:49:54 622.90 2,283 --------- ---------- --------- 14:49:54 622.90 1,572 --------- ---------- --------- 14:50:38 623.00 1,590 --------- ---------- --------- 14:50:43 623.00 2,289 --------- ---------- --------- 14:50:46 623.00 1,054 --------- ---------- --------- 14:50:46 623.00 1,984 --------- ---------- --------- 14:51:02 622.80 1,846 --------- ---------- --------- 14:51:02 622.80 364 --------- ---------- --------- 14:51:17 622.90 107 --------- ---------- --------- 14:51:17 622.90 1,329 --------- ---------- --------- 14:51:26 622.50 4,108 --------- ---------- --------- 14:51:47 622.60 1,411 --------- ---------- --------- 14:51:47 622.60 339 --------- ---------- --------- 14:51:49 622.60 1,278 --------- ---------- --------- 14:51:55 622.60 1,897 --------- ---------- --------- 14:52:00 622.40 1,967 --------- ---------- --------- 14:52:42 622.40 2,688 --------- ---------- --------- 14:52:57 622.60 3,332 --------- ---------- --------- 14:53:00 622.60 371 --------- ---------- --------- 14:53:00 622.60 1,045 --------- ---------- --------- 14:53:48 622.70 2,576 --------- ---------- --------- 14:53:49 622.60 1,209 --------- ---------- --------- 14:54:04 622.60 36 --------- ---------- --------- 14:54:04 622.60 112 --------- ---------- --------- 14:54:04 622.60 59 --------- ---------- --------- 14:54:04 622.60 65 --------- ---------- --------- 14:54:04 622.60 380 --------- ---------- --------- 14:54:04 622.60 803 --------- ---------- --------- 14:54:04 622.60 534 --------- ---------- --------- 14:54:04 622.60 903 --------- ---------- --------- 14:54:38 622.50 1,629 --------- ---------- --------- 14:54:38 622.50 258 --------- ---------- --------- 14:55:09 622.50 386 --------- ---------- --------- 14:55:27 622.50 371 --------- ---------- --------- 14:55:27 622.50 1,668 --------- ---------- --------- 14:56:03 622.50 3,199 --------- ---------- --------- 14:56:08 622.40 1,200 --------- ---------- --------- 14:56:11 622.40 3,245 --------- ---------- --------- 14:56:23 622.20 1,847 --------- ---------- --------- 14:56:58 622.70 1,368 --------- ---------- --------- 14:56:58 622.70 781 --------- ---------- --------- 14:57:11 622.70 1,564 --------- ---------- --------- 14:57:19 622.80 178 --------- ---------- --------- 14:57:27 622.80 173 --------- ---------- --------- 14:57:27 622.80 3,119 --------- ---------- --------- 14:57:38 622.70 1,506 --------- ---------- --------- 14:57:46 622.60 3,162 --------- ---------- --------- 14:57:50 622.50 325 --------- ---------- --------- 14:57:50 622.50 914 --------- ---------- --------- 14:59:37 622.80 1,433 --------- ---------- --------- 14:59:39 622.70 3,504 --------- ---------- --------- 14:59:39 622.70 169 --------- ---------- --------- 14:59:45 622.80 928 --------- ---------- --------- 15:00:00 622.80 1,011 --------- ---------- --------- 15:00:00 622.80 378 --------- ---------- --------- 15:00:08 622.80 3,079 --------- ---------- --------- 15:00:44 622.90 5,575 --------- ---------- --------- 15:00:46 622.80 734 --------- ---------- --------- 15:00:46 622.80 2,670 --------- ---------- --------- 15:01:29 622.70 1,200 --------- ---------- --------- 15:01:29 622.70 61 --------- ---------- --------- 15:01:40 622.70 502 --------- ---------- --------- 15:01:40 622.70 615 --------- ---------- --------- 15:01:40 622.70 227 --------- ---------- --------- 15:02:03 622.60 1,819 --------- ---------- --------- 15:02:12 622.40 247 --------- ---------- --------- 15:02:12 622.40 1,329 --------- ---------- --------- 15:02:39 622.60 2,888 --------- ---------- --------- 15:02:49 622.50 151 --------- ---------- --------- 15:02:49 622.50 1,335 --------- ---------- --------- 15:03:59 622.70 1,369 --------- ---------- --------- 15:03:59 622.70 1,442 --------- ---------- --------- 15:03:59 622.70 1,191 --------- ---------- --------- 15:04:11 622.60 1,442 --------- ---------- --------- 15:04:11 622.60 1,000 --------- ---------- --------- 15:04:11 622.60 203 --------- ---------- --------- 15:05:37 622.80 460 --------- ---------- --------- 15:05:37 622.80 308 --------- ---------- --------- 15:05:37 622.80 699 --------- ---------- --------- 15:05:38 622.80 1,403 --------- ---------- --------- 15:05:38 622.80 500 --------- ---------- --------- 15:06:34 622.90 3,334 --------- ---------- --------- 15:06:35 622.90 697 --------- ---------- --------- 15:06:35 622.90 1,448 --------- ---------- --------- 15:07:02 622.80 1,518 --------- ---------- --------- 15:07:02 622.80 111 --------- ---------- --------- 15:07:20 622.70 1,175 --------- ---------- --------- 15:07:43 622.60 1,357 --------- ---------- --------- 15:08:02 622.60 1,254 --------- ---------- --------- 15:08:49 622.60 1,199 --------- ---------- --------- 15:09:20 622.70 1,728 --------- ---------- --------- 15:09:20 622.70 554 --------- ---------- --------- 15:09:20 622.70 827 --------- ---------- --------- 15:09:43 622.50 1,313 --------- ---------- --------- 15:09:52 622.50 1,430 --------- ---------- --------- 15:10:08 622.50 1,323 --------- ---------- --------- 15:10:24 622.60 1,332 --------- ---------- --------- 15:10:24 622.60 659 --------- ---------- --------- 15:10:34 622.50 423 --------- ---------- --------- 15:10:34 622.50 844 --------- ---------- --------- 15:11:23 622.40 1,316 --------- ---------- --------- 15:11:24 622.60 1,395 --------- ---------- --------- 15:11:25 622.50 1,013 --------- ---------- --------- 15:11:25 622.50 662 --------- ---------- --------- 15:11:31 622.60 1,382 --------- ---------- --------- 15:11:31 622.60 68 --------- ---------- --------- 15:12:02 622.90 23 --------- ---------- --------- 15:12:08 622.80 3,650 --------- ---------- --------- 15:12:08 622.90 2,000 --------- ---------- --------- 15:12:08 622.90 641 --------- ---------- --------- 15:12:08 622.80 1,200 --------- ---------- --------- 15:12:08 622.80 2,500 --------- ---------- --------- 15:12:56 622.90 2,000 --------- ---------- --------- 15:12:56 622.90 1,600 --------- ---------- --------- 15:12:56 622.90 358 --------- ---------- --------- 15:13:01 622.80 1,715 --------- ---------- --------- 15:13:31 622.70 1,231 --------- ---------- --------- 15:13:50 622.70 97 --------- ---------- --------- 15:13:54 622.70 1,809 --------- ---------- --------- 15:14:33 622.70 1,307 --------- ---------- --------- 15:14:41 622.70 515 --------- ---------- --------- 15:14:46 622.70 364 --------- ---------- --------- 15:14:46 622.70 331
--------- ---------- --------- 15:14:46 622.70 134 --------- ---------- --------- 15:15:21 622.60 1,447 --------- ---------- --------- 15:15:32 622.60 1,025 --------- ---------- --------- 15:15:32 622.60 217 --------- ---------- --------- 15:15:45 622.50 1,493 --------- ---------- --------- 15:15:59 622.60 515 --------- ---------- --------- 15:15:59 622.60 483 --------- ---------- --------- 15:15:59 622.60 1,844 --------- ---------- --------- 15:16:01 622.60 1,282 --------- ---------- --------- 15:17:10 622.40 1,879 --------- ---------- --------- 15:17:10 622.40 97 --------- ---------- --------- 15:17:16 622.50 181 --------- ---------- --------- 15:17:16 622.50 101 --------- ---------- --------- 15:17:16 622.50 722 --------- ---------- --------- 15:17:16 622.50 515 --------- ---------- --------- 15:17:37 622.50 1,037 --------- ---------- --------- 15:17:37 622.50 229 --------- ---------- --------- 15:17:58 622.40 965 --------- ---------- --------- 15:17:58 622.40 2,433 --------- ---------- --------- 15:18:20 622.30 1,854 --------- ---------- --------- 15:18:33 622.30 1,784 --------- ---------- --------- 15:19:12 622.30 1,472 --------- ---------- --------- 15:19:12 622.10 1,000 --------- ---------- --------- 15:19:12 622.10 1,086 --------- ---------- --------- 15:19:12 622.00 1,000 --------- ---------- --------- 15:19:12 622.00 1,000 --------- ---------- --------- 15:19:13 622.00 638 --------- ---------- --------- 15:19:19 622.20 1,000 --------- ---------- --------- 15:19:19 622.20 378 --------- ---------- --------- 15:19:45 622.00 3,045 --------- ---------- --------- 15:19:58 621.90 1,659 --------- ---------- --------- 15:19:58 621.90 797 --------- ---------- --------- 15:19:58 621.90 585 --------- ---------- --------- 15:20:06 621.80 2,628 --------- ---------- --------- 15:20:50 622.00 2,499 --------- ---------- --------- 15:20:51 622.00 595 --------- ---------- --------- 15:21:32 621.70 1,473 --------- ---------- --------- 15:21:35 621.80 1,000 --------- ---------- --------- 15:21:35 621.80 268 --------- ---------- --------- 15:21:37 621.70 3,664 --------- ---------- --------- 15:21:43 621.50 1,605 --------- ---------- --------- 15:22:24 621.30 1,340 --------- ---------- --------- 15:22:24 621.30 18 --------- ---------- --------- 15:22:56 621.40 3,215 --------- ---------- --------- 15:23:05 621.30 1,257 --------- ---------- --------- 15:23:30 621.40 3,732 --------- ---------- --------- 15:23:35 621.40 84 --------- ---------- --------- 15:23:35 621.40 1,924 --------- ---------- --------- 15:24:09 621.30 123 --------- ---------- --------- 15:24:26 621.30 1,380 --------- ---------- --------- 15:24:52 621.40 1,729 --------- ---------- --------- 15:24:52 621.40 2,010 --------- ---------- --------- 15:24:55 621.40 1,307 --------- ---------- --------- 15:25:05 621.40 1,200 --------- ---------- --------- 15:25:05 621.40 1,119 --------- ---------- --------- 15:25:14 621.40 1,000 --------- ---------- --------- 15:25:14 621.40 1,071 --------- ---------- --------- 15:25:18 621.30 571 --------- ---------- --------- 15:25:24 621.30 3,783 --------- ---------- --------- 15:25:33 621.30 371 --------- ---------- --------- 15:25:34 621.30 801 --------- ---------- --------- 15:25:40 621.30 600 --------- ---------- --------- 15:25:59 621.30 229 --------- ---------- --------- 15:26:22 621.30 131 --------- ---------- --------- 15:27:05 621.30 1,160 --------- ---------- --------- 15:27:05 621.30 986 --------- ---------- --------- 15:27:05 621.30 1,421 --------- ---------- --------- 15:27:08 621.30 371 --------- ---------- --------- 15:27:08 621.30 1,416 --------- ---------- --------- 15:28:05 621.30 2,000 --------- ---------- --------- 15:28:05 621.30 133 --------- ---------- --------- 15:28:08 621.20 2,353 --------- ---------- --------- 15:28:57 621.10 1,420 --------- ---------- --------- 15:30:15 621.20 3,146 --------- ---------- --------- 15:30:15 621.20 2,000 --------- ---------- --------- 15:30:15 621.20 577 --------- ---------- --------- 15:30:16 621.20 1,453 --------- ---------- --------- 15:30:56 621.10 1,294 --------- ---------- --------- 15:30:56 621.10 2,000 --------- ---------- --------- 15:30:56 621.10 1,000 --------- ---------- --------- 15:30:56 621.10 92 --------- ---------- --------- 15:31:03 621.20 1,486 --------- ---------- --------- 15:31:07 621.20 1,436 --------- ---------- --------- 15:31:08 621.20 1,423 --------- ---------- --------- 15:31:08 621.20 1,228 --------- ---------- --------- 15:31:16 621.20 4,349 --------- ---------- --------- 15:31:16 621.20 1,468 --------- ---------- --------- 15:31:51 621.30 2,752 --------- ---------- --------- 15:31:51 621.30 461 --------- ---------- --------- 15:32:20 621.30 1,884 --------- ---------- --------- 15:32:24 621.30 860 --------- ---------- --------- 15:32:41 621.30 2,744 --------- ---------- --------- 15:33:08 621.30 200 --------- ---------- --------- 15:33:08 621.30 200 --------- ---------- --------- 15:33:10 621.30 2,142 --------- ---------- --------- 15:33:31 621.40 449 --------- ---------- --------- 15:33:31 621.40 1,429 --------- ---------- --------- 15:33:31 621.40 2,232 --------- ---------- --------- 15:34:04 621.50 913 --------- ---------- --------- 15:34:04 621.50 995 --------- ---------- --------- 15:34:04 621.50 1,005 --------- ---------- --------- 15:34:04 621.50 2,752 --------- ---------- --------- 15:34:15 621.40 3,219 --------- ---------- --------- 15:34:18 621.40 1,614 --------- ---------- --------- 15:34:38 621.40 1,675 --------- ---------- --------- 15:34:38 621.40 2,000 --------- ---------- --------- 15:34:38 621.40 2,679 --------- ---------- --------- 15:36:39 622.00 1,579 --------- ---------- --------- 15:36:55 622.10 1,904 --------- ---------- --------- 15:37:05 622.10 1,816 --------- ---------- --------- 15:37:43 622.30 986 --------- ---------- --------- 15:37:43 622.30 634 --------- ---------- --------- 15:37:43 622.30 110 --------- ---------- --------- 15:37:43 622.30 2,205 --------- ---------- --------- 15:38:18 622.50 1,550 --------- ---------- --------- 15:38:58 622.80 2,615 --------- ---------- --------- 15:38:58 622.70 1,600 --------- ---------- --------- 15:38:58 622.70 903 --------- ---------- --------- 15:38:59 622.70 1,097 --------- ---------- --------- 15:38:59 622.70 400 --------- ---------- --------- 15:38:59 622.70 1,300 --------- ---------- --------- 15:38:59 622.70 1,000 --------- ---------- --------- 15:38:59 622.70 808 --------- ---------- --------- 15:39:06 622.70 4,168 --------- ---------- --------- 15:39:06 622.70 136 --------- ---------- --------- 15:39:06 622.70 527 --------- ---------- --------- 15:39:26 622.80 3,699 --------- ---------- --------- 15:41:12 622.90 5,042 --------- ---------- --------- 15:41:12 622.90 1,600 --------- ---------- --------- 15:41:12 622.90 1,110 --------- ---------- --------- 15:41:12 622.90 1,176 --------- ---------- --------- 15:41:12 622.90 57 --------- ---------- --------- 15:41:14 622.80 1,762 --------- ---------- --------- 15:42:03 622.90 4,417 --------- ---------- --------- 15:42:36 622.80 2,262 --------- ---------- --------- 15:43:12 622.70 2,048 --------- ---------- --------- 15:44:18 622.50 505 --------- ---------- --------- 15:44:26 622.50 1,290 --------- ---------- --------- 15:44:26 622.40 1,000 --------- ---------- --------- 15:44:26 622.40 1,614 --------- ---------- --------- 15:45:59 622.70 696 --------- ---------- --------- 15:45:59 622.70 696 --------- ---------- --------- 15:46:29 622.80 467 --------- ---------- --------- 15:46:29 622.80 920 --------- ---------- --------- 15:47:06 623.00 1,282 --------- ---------- --------- 15:47:49 623.00 1,499 --------- ---------- --------- 15:47:54 623.00 19 --------- ---------- --------- 15:47:55 623.00 903 --------- ---------- --------- 15:47:55 623.00 1,017 --------- ---------- --------- 15:47:58 622.90 1,214 --------- ---------- --------- 15:48:16 623.00 1,490 --------- ---------- --------- 15:48:18 623.00 2,233 --------- ---------- --------- 15:48:18 623.00 700 --------- ---------- --------- 15:48:34 622.90 4,373 --------- ---------- --------- 15:48:34 622.90 1,500 --------- ---------- --------- 15:48:34 622.90 148 --------- ---------- --------- 15:48:45 622.80 1,262 --------- ---------- --------- 15:48:45 622.80 1,185 --------- ---------- ---------
15:50:06 623.00 1,451 --------- ---------- --------- 15:50:11 623.00 1,425 --------- ---------- --------- 15:50:25 622.90 3,777 --------- ---------- --------- 15:50:25 622.90 1,500 --------- ---------- --------- 15:50:25 622.90 785 --------- ---------- --------- 15:50:38 622.80 117 --------- ---------- --------- 15:50:39 622.80 200 --------- ---------- --------- 15:50:40 622.80 200 --------- ---------- --------- 15:52:13 623.00 1,235 --------- ---------- --------- 15:52:18 623.00 1,703 --------- ---------- --------- 15:52:18 623.00 2,049 --------- ---------- --------- 15:52:18 623.00 676 --------- ---------- --------- 15:52:19 623.00 1,669 --------- ---------- --------- 15:52:19 623.00 1,300 --------- ---------- --------- 15:52:19 623.00 1,510 --------- ---------- --------- 15:52:19 623.00 1,666 --------- ---------- --------- 15:52:19 623.00 1,667 --------- ---------- --------- 15:52:19 623.00 747 --------- ---------- --------- 15:52:37 622.90 1,275 --------- ---------- --------- 15:52:38 622.90 2,000 --------- ---------- --------- 15:52:38 622.90 349 --------- ---------- --------- 15:52:46 622.80 799 --------- ---------- --------- 15:53:15 622.90 3,312 --------- ---------- --------- 15:53:39 622.70 1,000 --------- ---------- --------- 15:53:39 622.70 429 --------- ---------- --------- 15:54:25 622.70 1,413 --------- ---------- --------- 15:54:44 622.60 4,160 --------- ---------- --------- 15:54:44 622.60 492 --------- ---------- --------- 15:54:44 622.60 624 --------- ---------- --------- 15:54:44 622.60 906 --------- ---------- --------- 15:54:44 622.60 624 --------- ---------- --------- 15:54:45 622.60 1,475 --------- ---------- --------- 15:55:44 622.80 1,654 --------- ---------- --------- 15:56:08 622.80 15 --------- ---------- --------- 15:56:08 622.80 1,921 --------- ---------- --------- 15:57:11 622.90 4,349 --------- ---------- --------- 15:57:12 622.90 52 --------- ---------- --------- 15:57:12 622.90 81 --------- ---------- --------- 15:57:12 622.90 84 --------- ---------- --------- 15:57:12 622.90 1,604 --------- ---------- --------- 15:57:12 622.90 218 --------- ---------- --------- 15:57:24 623.00 1,666 --------- ---------- --------- 15:57:29 622.90 1,434 --------- ---------- --------- 15:57:29 622.90 1,789 --------- ---------- --------- 15:57:32 622.80 2,666 --------- ---------- --------- 15:57:32 622.80 1,600 --------- ---------- --------- 15:57:32 622.80 2,000 --------- ---------- --------- 15:57:32 622.80 56 --------- ---------- --------- 15:58:59 622.70 1,600 --------- ---------- --------- 15:58:59 622.70 1,000 --------- ---------- --------- 15:58:59 622.70 290 --------- ---------- --------- 15:59:52 622.60 1,189 --------- ---------- --------- 15:59:52 622.60 1,307 --------- ---------- --------- 15:59:52 622.60 1,216 --------- ---------- --------- 16:00:19 622.80 84 --------- ---------- --------- 16:00:27 622.90 1,322 --------- ---------- --------- 16:01:21 622.80 2,375 --------- ---------- --------- 16:01:21 622.80 255 --------- ---------- --------- 16:01:30 622.80 973 --------- ---------- --------- 16:01:30 622.80 966 --------- ---------- --------- 16:02:10 622.80 203 --------- ---------- --------- 16:02:10 622.80 360 --------- ---------- --------- 16:02:10 622.80 11 --------- ---------- --------- 16:02:10 622.80 1,961 --------- ---------- --------- 16:04:01 622.90 1,316 --------- ---------- --------- 16:04:01 622.90 2,569 --------- ---------- --------- 16:04:02 622.90 1,600 --------- ---------- --------- 16:04:02 622.90 400 --------- ---------- --------- 16:04:44 622.80 1,000 --------- ---------- --------- 16:04:44 622.80 225 --------- ---------- --------- 16:06:07 622.90 4,151 --------- ---------- --------- 16:06:15 622.90 2,050 --------- ---------- --------- 16:06:15 622.90 383 --------- ---------- --------- 16:06:16 622.90 1,000 --------- ---------- --------- 16:06:16 622.90 1,429 --------- ---------- --------- 16:06:16 622.90 327 --------- ---------- --------- 16:06:30 622.90 71 --------- ---------- --------- 16:06:30 622.90 664 --------- ---------- --------- 16:06:30 622.90 15 --------- ---------- --------- 16:06:33 622.90 3,103 --------- ---------- --------- 16:06:33 622.90 1,469 --------- ---------- --------- 16:07:10 622.70 1,372 --------- ---------- --------- 16:07:56 622.90 1,716 --------- ---------- --------- 16:07:56 622.90 3,091 --------- ---------- --------- 16:07:58 622.80 542 --------- ---------- --------- 16:07:58 622.80 1,096 --------- ---------- --------- 16:08:10 622.80 2,198 --------- ---------- --------- 16:08:38 622.90 2,924 --------- ---------- --------- 16:08:39 622.90 2,000 --------- ---------- --------- 16:08:39 622.90 580 --------- ---------- --------- 16:08:57 622.90 200 --------- ---------- --------- 16:08:58 622.90 200 --------- ---------- --------- 16:08:59 622.90 200 --------- ---------- --------- 16:08:59 622.90 176 --------- ---------- --------- 16:08:59 622.90 873 --------- ---------- --------- 16:09:00 622.90 200 --------- ---------- --------- 16:09:15 622.90 1,291 --------- ---------- --------- 16:09:40 622.90 1,249 --------- ---------- --------- 16:10:21 622.90 200 --------- ---------- --------- 16:10:21 622.90 200 --------- ---------- --------- 16:10:21 622.90 200 --------- ---------- --------- 16:10:47 622.90 1,226 --------- ---------- --------- 16:10:47 622.90 2,337 --------- ---------- --------- 16:10:57 622.90 1,301 --------- ---------- --------- 16:11:15 622.90 1,505 --------- ---------- --------- 16:12:10 622.90 2,763 --------- ---------- --------- 16:12:31 622.90 1,760 --------- ---------- --------- 16:12:31 622.90 613 --------- ---------- --------- 16:12:38 622.80 1,189 --------- ---------- --------- 16:13:19 622.70 1,366 --------- ---------- --------- 16:13:35 622.60 200 --------- ---------- --------- 16:13:35 622.60 500 --------- ---------- --------- 16:13:35 622.60 487 --------- ---------- --------- 16:13:39 622.60 865 --------- ---------- --------- 16:13:39 622.60 194 --------- ---------- --------- 16:13:39 622.60 182 --------- ---------- --------- 16:13:39 622.60 303 --------- ---------- --------- 16:13:48 622.40 1,000 --------- ---------- --------- 16:13:48 622.40 440 --------- ---------- --------- 16:13:53 622.30 3,253 --------- ---------- --------- 16:14:32 622.40 1,189 --------- ---------- --------- 16:14:46 622.30 2,991 --------- ---------- --------- 16:14:47 622.40 1,000 --------- ---------- --------- 16:14:47 622.40 500 --------- ---------- --------- 16:14:47 622.40 187 --------- ---------- --------- 16:14:47 622.40 2,335 --------- ---------- --------- 16:14:59 622.30 1,611 --------- ---------- --------- 16:14:59 622.30 1,200 --------- ---------- --------- 16:14:59 622.30 2,000 --------- ---------- --------- 16:14:59 622.30 454 --------- ---------- --------- 16:15:06 622.20 1,233 --------- ---------- --------- 16:15:08 622.10 1,967 --------- ---------- --------- 16:15:08 622.10 249 --------- ---------- --------- 16:15:14 622.20 109 --------- ---------- --------- 16:15:23 622.20 200 --------- ---------- --------- 16:15:23 622.20 103 --------- ---------- --------- 16:15:47 622.20 1,389 --------- ---------- --------- 16:15:51 622.00 3,594 --------- ---------- --------- 16:15:54 621.90 2,570 --------- ---------- --------- 16:16:00 621.90 1,436 --------- ---------- --------- 16:16:34 622.00 2,713 --------- ---------- --------- 16:16:34 622.00 507 --------- ---------- --------- 16:17:20 622.00 84 --------- ---------- --------- 16:17:21 622.00 796 --------- ---------- --------- 16:17:21 622.00 1,194 --------- ---------- --------- 16:17:46 622.10 394 --------- ---------- --------- 16:17:47 622.10 1,109 --------- ---------- --------- 16:17:47 622.10 3,422 --------- ---------- --------- 16:17:51 622.10 3,241 --------- ---------- --------- 16:17:51 622.10 1,195 --------- ---------- --------- 16:17:51 622.10 497 --------- ---------- --------- 16:17:56 622.00 2,337 --------- ---------- --------- 16:17:58 622.00 1,764 --------- ---------- --------- 16:18:02 622.00 184 --------- ---------- --------- 16:18:44 622.00 1,699 --------- ---------- --------- 16:18:45 622.00 491 --------- ---------- --------- 16:18:46 622.00 1,126 --------- ---------- --------- 16:18:46 622.00 1,785 --------- ---------- --------- 16:18:58 622.00 1,149 --------- ---------- ---------
16:18:58 622.00 209 --------- ---------- --------- 16:18:59 622.00 1,200 --------- ---------- --------- 16:18:59 622.00 1,352 --------- ---------- --------- 16:19:01 622.10 2,570 --------- ---------- --------- 16:19:02 622.10 553 --------- ---------- --------- 16:19:02 622.10 1,085 --------- ---------- --------- 16:19:06 622.00 1,524 --------- ---------- --------- 16:19:07 621.90 1,719 --------- ---------- --------- 16:19:13 621.80 1,869 --------- ---------- --------- 16:19:16 621.80 1,726 --------- ---------- --------- 16:19:21 621.80 681 --------- ---------- ---------
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
POSAKFDQABDDQKD
(END) Dow Jones Newswires
October 18, 2016 12:54 ET (16:54 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