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 | |
---|---|---|---|---|---|---|---|---|---|---|
-3.80 | -0.57% | 659.80 | 659.80 | 660.00 | 663.80 | 659.70 | 662.50 | 2,376,157 | 10:11:20 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 22.76 | 535.61B |
TIDMHSBA
RNS Number : 9943M
HSBC Holdings PLC
19 October 2016
HSBC HOLDINGS PLC
19 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: 19 October 2016 Number of ordinary shares of US$0.50 each purchased: 2,902,571 Highest price paid per share: GBP6.2540 Lowest price paid per share: GBP6.1810 Volume weighted average price GBP6.2222 paid per share:
Following the purchase of these shares, the Company holds 163,974,852 of its ordinary shares in treasury and has 19,901,772,423 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,901,772,423. 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 Quantity (p) --------- ------- --------- 08:01:08 622.40 1,661 --------- ------- --------- 08:01:13 622.70 986 --------- ------- --------- 08:01:16 622.40 775 --------- ------- --------- 08:01:16 622.40 363 --------- ------- --------- 08:01:16 622.40 450 --------- ------- --------- 08:01:16 622.40 997 --------- ------- --------- 08:02:02 622.40 1,219 --------- ------- --------- 08:02:02 622.40 3,726 --------- ------- --------- 08:02:19 622.20 2,180 --------- ------- --------- 08:02:19 622.20 800 --------- ------- --------- 08:02:25 622.50 473 --------- ------- --------- 08:02:25 622.50 1,227 --------- ------- --------- 08:02:40 623.00 1,249 --------- ------- --------- 08:02:40 623.00 165 --------- ------- --------- 08:02:40 623.00 1,205 --------- ------- --------- 08:02:42 622.70 2,720 --------- ------- --------- 08:02:42 622.70 1,044 --------- ------- --------- 08:02:42 622.70 1,108 --------- ------- --------- 08:02:42 622.60 1,229 --------- ------- --------- 08:02:55 622.60 2,899 --------- ------- --------- 08:03:02 622.50 1,000 --------- ------- --------- 08:03:02 622.50 844 --------- ------- --------- 08:03:02 622.50 600 --------- ------- --------- 08:03:02 622.50 950 --------- ------- --------- 08:03:02 622.50 419 --------- ------- --------- 08:03:02 622.50 2,390 --------- ------- --------- 08:03:10 622.20 1,100 --------- ------- --------- 08:03:52 622.50 2,340 --------- ------- --------- 08:03:52 622.50 618 --------- ------- --------- 08:03:57 622.30 1,966 --------- ------- --------- 08:03:57 622.30 3,941 --------- ------- --------- 08:04:15 622.40 4,897 --------- ------- --------- 08:04:15 622.40 4,389 --------- ------- --------- 08:04:15 622.30 163 --------- ------- --------- 08:04:15 622.30 1,400 --------- ------- --------- 08:04:15 622.30 714 --------- ------- --------- 08:04:23 622.20 2,121 --------- ------- --------- 08:04:54 622.50 1,973 --------- ------- --------- 08:04:54 622.50 1,342 --------- ------- --------- 08:05:14 622.20 1,300 --------- ------- --------- 08:05:14 622.20 400 --------- ------- --------- 08:05:14 622.20 888 --------- ------- --------- 08:05:14 622.20 1,100 --------- ------- --------- 08:05:20 621.80 1,100 --------- ------- --------- 08:05:20 621.80 600 --------- ------- --------- 08:05:20 621.90 3,044 --------- ------- --------- 08:05:22 621.60 3,166 --------- ------- --------- 08:05:29 621.40 1,400 --------- ------- --------- 08:05:29 621.40 123 --------- ------- --------- 08:05:39 621.40 2,573 --------- ------- --------- 08:05:39 621.30 838 --------- ------- --------- 08:05:39 621.30 505 --------- ------- --------- 08:06:07 621.90 1,758 --------- ------- --------- 08:06:41 621.90 1,402 --------- ------- --------- 08:06:41 621.90 2,000 --------- ------- --------- 08:06:42 621.90 559 --------- ------- --------- 08:06:50 621.90 30 --------- ------- --------- 08:07:00 621.90 1,369 --------- ------- --------- 08:07:08 621.90 2,956 --------- ------- --------- 08:07:15 621.90 293 --------- ------- --------- 08:07:58 622.10 3,108 --------- ------- --------- 08:07:59 622.50 1,750 --------- ------- --------- 08:07:59 622.50 50 --------- ------- --------- 08:07:59 622.50 3,000 --------- ------- --------- 08:08:00 622.50 900 --------- ------- --------- 08:08:04 622.30 1,956 --------- ------- --------- 08:08:04 622.30 6,988 --------- ------- --------- 08:08:04 622.30 2,201 --------- ------- --------- 08:08:04 622.30 151 --------- ------- --------- 08:08:15 621.80 2,480 --------- ------- --------- 08:08:18 621.90 902 --------- ------- --------- 08:08:18 621.90 1,216 --------- ------- --------- 08:08:18 621.90 2,000 --------- ------- --------- 08:08:18 621.90 1,221 --------- ------- --------- 08:08:33 621.90 2,900 --------- ------- --------- 08:08:33 621.90 1,194 --------- ------- --------- 08:08:55 622.10 2,686 --------- ------- --------- 08:09:02 622.20 85 --------- ------- --------- 08:09:02 622.20 808 --------- ------- --------- 08:09:02 622.20 1,147 --------- ------- --------- 08:09:04 622.10 1 --------- ------- --------- 08:09:04 622.10 1,700 --------- ------- --------- 08:09:16 622.10 872 --------- ------- --------- 08:09:16 622.10 1,205 --------- ------- --------- 08:09:16 622.10 82 --------- ------- --------- 08:09:19 621.90 3,333 --------- ------- --------- 08:09:54 621.80 1,403 --------- ------- --------- 08:10:11 621.80 2,418 --------- ------- --------- 08:10:19 621.80 1,169 --------- ------- --------- 08:10:19 621.80 364 --------- ------- --------- 08:10:47 621.80 2,000 --------- ------- --------- 08:10:47 621.80 64 --------- ------- --------- 08:11:02 622.00 3,812 --------- ------- --------- 08:11:08 622.00 10 --------- ------- --------- 08:11:08 622.00 3,112 --------- ------- --------- 08:11:23 621.80 956 --------- ------- --------- 08:11:47 621.70 2,414 --------- ------- --------- 08:11:47 621.60 1,362 --------- ------- --------- 08:12:13 622.00 1,000 --------- ------- --------- 08:12:13 622.00 250 --------- ------- --------- 08:12:13 622.00 757 --------- ------- --------- 08:12:23 622.10 1,497 --------- ------- --------- 08:12:23 622.10 4 --------- ------- --------- 08:12:29 622.10 1,575 --------- ------- --------- 08:12:29 622.10 100 --------- ------- --------- 08:12:32 622.00 4,503 --------- ------- --------- 08:12:47 622.10 80 --------- ------- --------- 08:12:49 622.10 2,000 --------- ------- --------- 08:12:51 622.10 1,270 --------- ------- --------- 08:12:59 622.00 1,363 --------- ------- --------- 08:13:06 621.80 2,453 --------- ------- --------- 08:13:14 621.80 1,009 --------- ------- --------- 08:13:32 621.90 1,238 --------- ------- --------- 08:13:34 621.80 400 --------- ------- --------- 08:13:47 621.80 1,406 --------- ------- --------- 08:13:47 621.80 2,000 --------- ------- --------- 08:13:47 621.80 950 --------- ------- --------- 08:13:56 621.80 189 --------- ------- --------- 08:13:56 621.80 1,229 --------- ------- --------- 08:13:56 621.80 529 --------- ------- --------- 08:14:08 621.70 473 --------- ------- --------- 08:14:08 621.70 2,122 --------- ------- --------- 08:14:29 621.90 4,675 --------- ------- --------- 08:14:29 621.90 1,528 --------- ------- --------- 08:14:34 621.70 300 --------- ------- --------- 08:14:34 621.70 1,002 --------- ------- --------- 08:14:46 621.70 239 --------- ------- --------- 08:14:46 621.70 143 --------- ------- --------- 08:14:46 621.70 726 --------- ------- --------- 08:14:46 621.70 167 --------- ------- --------- 08:15:05 621.60 1,336 --------- ------- --------- 08:15:05 621.60 513 --------- ------- --------- 08:15:18 621.50 1,833 --------- ------- --------- 08:15:18 621.50 1,429 --------- ------- --------- 08:15:48 621.40 1,542 --------- ------- --------- 08:15:48 621.40 895 --------- ------- --------- 08:15:48 621.40 1,289 --------- ------- --------- 08:15:48 621.40 400 --------- ------- --------- 08:15:48 621.40 860 --------- ------- --------- 08:16:00 621.40 720 --------- ------- --------- 08:16:00 621.40 560 --------- ------- --------- 08:16:00 621.40 1,746 --------- ------- --------- 08:16:00 621.40 1,256 --------- ------- --------- 08:16:16 621.20 160 --------- ------- --------- 08:16:35 621.50 1,885 --------- ------- --------- 08:16:35 621.50 2,088 --------- ------- --------- 08:16:35 621.50 991 --------- ------- --------- 08:16:35 621.50 2,000 --------- ------- --------- 08:16:35 621.50 688
--------- ------- --------- 08:16:41 621.30 339 --------- ------- --------- 08:16:41 621.30 1,882 --------- ------- --------- 08:16:47 621.30 80 --------- ------- --------- 08:16:50 621.30 1,237 --------- ------- --------- 08:16:57 621.20 959 --------- ------- --------- 08:17:01 621.20 80 --------- ------- --------- 08:17:01 621.20 160 --------- ------- --------- 08:17:05 621.20 1,521 --------- ------- --------- 08:17:12 621.30 4,088 --------- ------- --------- 08:17:12 621.30 2,460 --------- ------- --------- 08:17:25 621.30 4,254 --------- ------- --------- 08:17:25 621.30 1,187 --------- ------- --------- 08:18:10 621.30 5,361 --------- ------- --------- 08:18:14 621.50 293 --------- ------- --------- 08:18:14 621.50 2,000 --------- ------- --------- 08:18:15 621.50 2,831 --------- ------- --------- 08:18:15 621.50 100 --------- ------- --------- 08:18:15 621.50 8,116 --------- ------- --------- 08:18:15 621.50 2,224 --------- ------- --------- 08:18:20 621.50 776 --------- ------- --------- 08:18:20 621.50 100 --------- ------- --------- 08:18:20 621.50 348 --------- ------- --------- 08:18:23 621.50 581 --------- ------- --------- 08:18:23 621.50 589 --------- ------- --------- 08:18:45 621.00 2,000 --------- ------- --------- 08:18:45 621.00 1,175 --------- ------- --------- 08:18:45 621.00 1,000 --------- ------- --------- 08:19:01 621.10 100 --------- ------- --------- 08:19:09 621.10 100 --------- ------- --------- 08:19:09 621.10 2,000 --------- ------- --------- 08:19:18 621.30 960 --------- ------- --------- 08:19:18 621.30 2,356 --------- ------- --------- 08:19:18 621.30 100 --------- ------- --------- 08:19:20 621.30 610 --------- ------- --------- 08:19:27 621.30 1,913 --------- ------- --------- 08:19:33 621.30 1,319 --------- ------- --------- 08:19:39 621.30 100 --------- ------- --------- 08:19:40 621.30 1,312 --------- ------- --------- 08:19:45 621.30 1,178 --------- ------- --------- 08:20:00 621.20 2,715 --------- ------- --------- 08:20:00 621.20 2,000 --------- ------- --------- 08:20:00 621.20 729 --------- ------- --------- 08:20:00 621.20 617 --------- ------- --------- 08:20:00 621.20 300 --------- ------- --------- 08:20:00 621.20 1,328 --------- ------- --------- 08:20:00 621.20 609 --------- ------- --------- 08:20:08 621.00 1,433 --------- ------- --------- 08:20:19 621.10 1,800 --------- ------- --------- 08:20:19 621.10 45 --------- ------- --------- 08:20:38 620.90 1,431 --------- ------- --------- 08:20:41 620.70 1,333 --------- ------- --------- 08:21:47 620.40 1,320 --------- ------- --------- 08:22:00 620.30 1,372 --------- ------- --------- 08:22:02 620.20 1,664 --------- ------- --------- 08:22:16 619.90 2,270 --------- ------- --------- 08:22:26 619.70 920 --------- ------- --------- 08:23:00 619.90 2,217 --------- ------- --------- 08:23:00 619.90 717 --------- ------- --------- 08:23:50 619.90 2,652 --------- ------- --------- 08:24:07 620.00 2,165 --------- ------- --------- 08:24:08 620.00 835 --------- ------- --------- 08:24:08 620.00 1,324 --------- ------- --------- 08:24:10 620.00 1,230 --------- ------- --------- 08:24:11 620.00 1,788 --------- ------- --------- 08:24:46 620.50 600 --------- ------- --------- 08:24:46 620.50 5,232 --------- ------- --------- 08:24:51 620.50 800 --------- ------- --------- 08:24:53 620.60 635 --------- ------- --------- 08:24:53 620.60 100 --------- ------- --------- 08:24:53 620.60 100 --------- ------- --------- 08:24:53 620.60 2,606 --------- ------- --------- 08:25:00 620.60 2,000 --------- ------- --------- 08:25:02 620.60 696 --------- ------- --------- 08:25:02 620.60 100 --------- ------- --------- 08:25:02 620.60 100 --------- ------- --------- 08:25:07 620.60 2,000 --------- ------- --------- 08:25:14 620.70 1,767 --------- ------- --------- 08:25:14 620.70 100 --------- ------- --------- 08:25:14 620.70 100 --------- ------- --------- 08:25:14 620.70 1,103 --------- ------- --------- 08:25:18 620.50 1,200 --------- ------- --------- 08:25:18 620.50 2,000 --------- ------- --------- 08:25:34 620.60 5,782 --------- ------- --------- 08:25:47 620.70 3,000 --------- ------- --------- 08:25:47 620.70 860 --------- ------- --------- 08:25:51 620.60 65 --------- ------- --------- 08:25:51 620.60 80 --------- ------- --------- 08:25:59 620.60 771 --------- ------- --------- 08:25:59 620.60 536 --------- ------- --------- 08:26:12 620.70 1,691 --------- ------- --------- 08:26:12 620.70 100 --------- ------- --------- 08:26:12 620.70 100 --------- ------- --------- 08:26:12 620.70 288 --------- ------- --------- 08:26:16 620.60 3,602 --------- ------- --------- 08:26:16 620.60 690 --------- ------- --------- 08:26:17 620.70 1,438 --------- ------- --------- 08:26:22 620.70 1,326 --------- ------- --------- 08:26:42 620.70 746 --------- ------- --------- 08:26:42 620.70 745 --------- ------- --------- 08:26:51 620.70 1,265 --------- ------- --------- 08:26:55 620.60 3,009 --------- ------- --------- 08:26:55 620.60 389 --------- ------- --------- 08:26:59 620.60 2,264 --------- ------- --------- 08:27:09 620.80 2,148 --------- ------- --------- 08:27:10 620.80 49 --------- ------- --------- 08:27:10 620.80 76 --------- ------- --------- 08:27:10 620.80 1,419 --------- ------- --------- 08:27:10 620.80 728 --------- ------- --------- 08:27:29 620.90 2,686 --------- ------- --------- 08:27:29 620.80 1,200 --------- ------- --------- 08:27:29 620.80 843 --------- ------- --------- 08:27:42 620.70 1,200 --------- ------- --------- 08:27:58 620.60 1,181 --------- ------- --------- 08:27:58 620.60 1,340 --------- ------- --------- 08:28:07 620.60 3,117 --------- ------- --------- 08:29:47 621.10 508 --------- ------- --------- 08:29:47 621.10 909 --------- ------- --------- 08:29:48 621.10 1,274 --------- ------- --------- 08:29:50 621.00 2,123 --------- ------- --------- 08:29:50 621.00 632 --------- ------- --------- 08:29:50 621.00 2,000 --------- ------- --------- 08:29:50 621.00 839 --------- ------- --------- 08:30:15 621.00 2,423 --------- ------- --------- 08:30:45 621.10 1,418 --------- ------- --------- 08:30:47 621.00 1,194 --------- ------- --------- 08:30:47 621.00 2,000 --------- ------- --------- 08:30:47 621.00 1,000 --------- ------- --------- 08:30:47 621.00 390 --------- ------- --------- 08:30:47 621.00 1,250 --------- ------- --------- 08:31:08 620.90 1,492 --------- ------- --------- 08:31:08 620.90 2,847 --------- ------- --------- 08:31:18 620.90 1,120 --------- ------- --------- 08:31:18 620.90 875 --------- ------- --------- 08:31:18 620.90 376 --------- ------- --------- 08:31:18 620.90 80 --------- ------- --------- 08:31:18 620.90 131 --------- ------- --------- 08:31:18 620.90 1,200 --------- ------- --------- 08:31:18 620.90 913 --------- ------- --------- 08:31:26 620.90 80 --------- ------- --------- 08:31:26 620.90 2,080 --------- ------- --------- 08:31:32 620.90 80 --------- ------- --------- 08:31:32 620.90 80 --------- ------- --------- 08:31:33 620.90 668 --------- ------- --------- 08:32:09 621.10 1,504 --------- ------- --------- 08:32:11 621.10 1,602 --------- ------- --------- 08:32:11 621.10 903 --------- ------- --------- 08:32:11 621.10 2,550 --------- ------- --------- 08:32:16 621.00 1,952 --------- ------- --------- 08:32:17 621.00 1,281 --------- ------- --------- 08:32:17 621.00 228 --------- ------- --------- 08:32:17 621.00 4,423 --------- ------- --------- 08:32:20 621.10 50 --------- ------- --------- 08:32:20 621.10 2,937 --------- ------- --------- 08:32:20 621.10 346 --------- ------- --------- 08:32:45 621.60 1,200 --------- ------- --------- 08:32:45 621.60 2,000 --------- ------- --------- 08:32:45 621.60 654 --------- ------- --------- 08:32:45 621.50 1,514 --------- ------- --------- 08:32:52 621.60 1,227 --------- ------- --------- 08:32:52 621.50 3,000 --------- ------- --------- 08:32:52 621.50 1,452 --------- ------- --------- 08:32:53 621.50 3,000 --------- ------- --------- 08:32:53 621.50 2,000 --------- ------- --------- 08:32:53 621.50 43 --------- ------- --------- 08:33:04 621.40 2,114 --------- ------- --------- 08:33:04 621.40 1,839 --------- ------- --------- 08:33:04 621.40 1,300 --------- ------- --------- 08:33:10 621.40 967 --------- ------- --------- 08:33:20 621.60 1,493 --------- ------- --------- 08:33:20 621.60 1,923 --------- ------- --------- 08:33:25 621.60 1,470 --------- ------- --------- 08:33:29 621.60 382 --------- ------- --------- 08:33:29 621.60 3,580 --------- ------- --------- 08:33:31 621.60 1,323 --------- ------- --------- 08:33:56 621.60 334 --------- ------- ---------
08:33:56 621.60 1,037 --------- ------- --------- 08:34:08 621.50 1,015 --------- ------- --------- 08:34:08 621.50 201 --------- ------- --------- 08:34:08 621.50 2,947 --------- ------- --------- 08:34:08 621.50 1,000 --------- ------- --------- 08:34:08 621.50 484 --------- ------- --------- 08:34:18 621.50 701 --------- ------- --------- 08:34:18 621.50 656 --------- ------- --------- 08:34:31 621.50 1,809 --------- ------- --------- 08:34:50 621.70 1,373 --------- ------- --------- 08:34:55 621.80 1,282 --------- ------- --------- 08:34:59 621.70 4,578 --------- ------- --------- 08:35:01 621.60 2,396 --------- ------- --------- 08:35:15 621.70 1,261 --------- ------- --------- 08:35:20 621.60 3,997 --------- ------- --------- 08:35:20 621.60 800 --------- ------- --------- 08:35:20 621.60 1,728 --------- ------- --------- 08:35:21 621.60 895 --------- ------- --------- 08:35:21 621.60 728 --------- ------- --------- 08:35:45 621.50 3,615 --------- ------- --------- 08:35:45 621.50 925 --------- ------- --------- 08:35:46 621.50 1,000 --------- ------- --------- 08:35:46 621.50 203 --------- ------- --------- 08:35:49 621.70 1,308 --------- ------- --------- 08:35:51 621.70 1,205 --------- ------- --------- 08:35:55 621.70 1,166 --------- ------- --------- 08:36:09 621.70 1,669 --------- ------- --------- 08:36:33 621.70 1,262 --------- ------- --------- 08:36:52 622.00 1,560 --------- ------- --------- 08:36:55 622.00 1,440 --------- ------- --------- 08:36:55 622.00 149 --------- ------- --------- 08:37:01 622.00 1,053 --------- ------- --------- 08:37:01 622.00 262 --------- ------- --------- 08:37:40 622.20 1,000 --------- ------- --------- 08:37:40 622.20 1,000 --------- ------- --------- 08:37:40 622.20 2,000 --------- ------- --------- 08:37:40 622.20 1,019 --------- ------- --------- 08:38:48 622.30 4,602 --------- ------- --------- 08:38:48 622.30 1,100 --------- ------- --------- 08:38:48 622.30 2,000 --------- ------- --------- 08:38:48 622.30 801 --------- ------- --------- 08:39:00 622.20 2,565 --------- ------- --------- 08:39:15 622.00 2,505 --------- ------- --------- 08:39:45 622.10 75 --------- ------- --------- 08:40:12 622.20 2,119 --------- ------- --------- 08:40:54 622.30 1,192 --------- ------- --------- 08:40:56 622.30 3,000 --------- ------- --------- 08:40:56 622.30 144 --------- ------- --------- 08:41:46 622.40 5,596 --------- ------- --------- 08:41:46 622.40 1,000 --------- ------- --------- 08:41:46 622.40 461 --------- ------- --------- 08:41:49 622.30 4,357 --------- ------- --------- 08:41:52 622.30 391 --------- ------- --------- 08:41:52 622.40 982 --------- ------- --------- 08:41:52 622.40 1,958 --------- ------- --------- 08:41:58 622.30 1,320 --------- ------- --------- 08:41:58 622.30 2,348 --------- ------- --------- 08:42:05 622.40 927 --------- ------- --------- 08:42:17 622.40 80 --------- ------- --------- 08:42:18 622.40 80 --------- ------- --------- 08:42:19 622.40 1,440 --------- ------- --------- 08:42:20 622.40 80 --------- ------- --------- 08:42:26 622.40 500 --------- ------- --------- 08:42:26 622.40 747 --------- ------- --------- 08:42:26 622.40 1,293 --------- ------- --------- 08:42:41 622.40 400 --------- ------- --------- 08:42:49 622.40 4,053 --------- ------- --------- 08:42:49 622.40 2,000 --------- ------- --------- 08:42:49 622.40 317 --------- ------- --------- 08:43:37 622.50 1,338 --------- ------- --------- 08:43:48 622.50 1,635 --------- ------- --------- 08:44:01 622.50 1,216 --------- ------- --------- 08:44:11 622.80 1,246 --------- ------- --------- 08:44:11 622.70 3,556 --------- ------- --------- 08:44:12 622.70 7,128 --------- ------- --------- 08:44:12 622.60 2,283 --------- ------- --------- 08:44:17 622.80 1,299 --------- ------- --------- 08:44:17 622.70 3,764 --------- ------- --------- 08:44:17 622.60 3,191 --------- ------- --------- 08:44:20 622.70 3,000 --------- ------- --------- 08:44:20 622.70 1,634 --------- ------- --------- 08:44:58 622.70 1,345 --------- ------- --------- 08:45:07 622.60 2,521 --------- ------- --------- 08:45:10 622.50 51 --------- ------- --------- 08:45:11 622.50 49 --------- ------- --------- 08:45:11 622.50 1,175 --------- ------- --------- 08:45:11 622.50 1,000 --------- ------- --------- 08:45:11 622.50 294 --------- ------- --------- 08:45:42 622.40 4,504 --------- ------- --------- 08:45:42 622.40 2,000 --------- ------- --------- 08:46:19 622.40 331 --------- ------- --------- 08:46:19 622.40 3,369 --------- ------- --------- 08:46:19 622.40 1,181 --------- ------- --------- 08:47:11 622.50 885 --------- ------- --------- 08:47:12 622.50 800 --------- ------- --------- 08:47:12 622.50 426 --------- ------- --------- 08:47:29 622.40 3,456 --------- ------- --------- 08:47:53 622.30 1,889 --------- ------- --------- 08:48:13 622.30 3,549 --------- ------- --------- 08:48:13 622.30 1,172 --------- ------- --------- 08:48:35 622.30 833 --------- ------- --------- 08:48:35 622.30 2,214 --------- ------- --------- 08:48:43 622.20 2,528 --------- ------- --------- 08:48:49 622.20 829 --------- ------- --------- 08:48:49 622.20 525 --------- ------- --------- 08:49:11 622.20 3,941 --------- ------- --------- 08:49:11 622.20 1,000 --------- ------- --------- 08:49:11 622.20 834 --------- ------- --------- 08:49:20 622.00 1,558 --------- ------- --------- 08:49:20 621.90 1,472 --------- ------- --------- 08:49:22 621.90 2,000 --------- ------- --------- 08:49:22 621.90 522 --------- ------- --------- 08:49:22 621.90 1,000 --------- ------- --------- 08:49:22 621.90 1,000 --------- ------- --------- 08:49:22 621.90 426 --------- ------- --------- 08:49:23 621.90 2,000 --------- ------- --------- 08:49:23 621.90 1,000 --------- ------- --------- 08:49:23 621.90 3,641 --------- ------- --------- 08:49:23 621.90 1,533 --------- ------- --------- 08:49:30 621.90 4,378 --------- ------- --------- 08:49:31 621.90 3,958 --------- ------- --------- 08:49:32 621.90 1,000 --------- ------- --------- 08:49:32 621.90 684 --------- ------- --------- 08:49:32 621.90 1,316 --------- ------- --------- 08:49:35 621.90 4,508 --------- ------- --------- 08:49:36 621.80 1,000 --------- ------- --------- 08:49:36 621.80 1,000 --------- ------- --------- 08:49:36 621.80 707 --------- ------- --------- 08:49:44 622.00 2,000 --------- ------- --------- 08:49:47 622.00 1,282 --------- ------- --------- 08:49:53 622.00 1,880 --------- ------- --------- 08:49:53 622.00 700 --------- ------- --------- 08:49:54 622.00 2,000 --------- ------- --------- 08:50:22 621.80 599 --------- ------- --------- 08:50:22 621.80 2,000 --------- ------- --------- 08:50:22 621.80 1,000 --------- ------- --------- 08:50:22 621.80 1,000 --------- ------- --------- 08:50:25 621.80 2,000 --------- ------- --------- 08:50:27 621.80 2,000 --------- ------- --------- 08:50:27 621.80 1,000 --------- ------- --------- 08:50:27 621.90 1,828 --------- ------- --------- 08:50:27 621.90 800 --------- ------- --------- 08:50:27 621.90 1,000 --------- ------- --------- 08:50:27 621.90 1,000 --------- ------- --------- 08:50:27 621.90 1,000 --------- ------- --------- 08:50:27 621.90 1,200 --------- ------- --------- 08:50:27 621.90 1,418 --------- ------- --------- 08:50:27 621.90 700 --------- ------- --------- 08:50:27 621.90 2,542 --------- ------- --------- 08:50:27 621.90 1,200 --------- ------- --------- 08:50:28 621.90 2,000 --------- ------- --------- 08:50:28 621.90 1,000 --------- ------- --------- 08:50:29 621.90 834 --------- ------- --------- 08:50:32 621.80 5,050 --------- ------- --------- 08:50:32 621.80 4,221 --------- ------- --------- 08:50:32 621.80 1,000 --------- ------- --------- 08:50:32 621.90 1,000 --------- ------- --------- 08:50:32 621.90 1,000 --------- ------- --------- 08:50:32 621.90 1,000 --------- ------- --------- 08:50:32 621.90 2,000 --------- ------- --------- 08:50:32 621.90 1,000 --------- ------- --------- 08:50:32 621.90 76 --------- ------- --------- 08:50:34 621.80 3,868 --------- ------- --------- 08:50:54 622.00 400 --------- ------- --------- 08:51:02 622.00 2,580 --------- ------- --------- 08:51:02 622.00 2,113 --------- ------- --------- 08:51:17 622.10 2,280 --------- ------- --------- 08:51:18 622.10 1,376 --------- ------- --------- 08:51:35 621.90 1,000 --------- ------- --------- 08:51:35 621.90 398 --------- ------- --------- 08:52:07 621.90 1,358 --------- ------- --------- 08:52:32 621.70 106 --------- ------- --------- 08:52:32 621.70 2,181 --------- ------- --------- 08:52:59 621.80 1,761 --------- ------- --------- 08:53:45 621.60 1,000
--------- ------- --------- 08:53:45 621.60 897 --------- ------- --------- 08:54:26 621.50 2,941 --------- ------- --------- 08:54:26 621.40 1,000 --------- ------- --------- 08:54:26 621.40 275 --------- ------- --------- 08:54:32 621.40 1,955 --------- ------- --------- 08:54:33 621.40 768 --------- ------- --------- 08:54:33 621.40 1,000 --------- ------- --------- 08:54:33 621.40 1,320 --------- ------- --------- 08:54:34 621.40 930 --------- ------- --------- 08:54:34 621.40 2,000 --------- ------- --------- 08:54:34 621.40 50 --------- ------- --------- 08:54:34 621.40 1,651 --------- ------- --------- 08:54:47 621.30 4,169 --------- ------- --------- 08:54:53 621.30 1,980 --------- ------- --------- 08:54:53 621.30 403 --------- ------- --------- 08:54:58 621.20 1,301 --------- ------- --------- 08:55:14 621.00 1,784 --------- ------- --------- 08:55:15 620.90 53 --------- ------- --------- 08:55:15 620.90 1,403 --------- ------- --------- 08:55:28 620.90 658 --------- ------- --------- 08:55:28 620.90 668 --------- ------- --------- 08:56:45 620.80 1,888 --------- ------- --------- 08:56:48 620.80 1,423 --------- ------- --------- 08:56:48 620.80 1,507 --------- ------- --------- 08:56:49 620.70 1,392 --------- ------- --------- 08:56:49 620.60 1,328 --------- ------- --------- 08:57:09 620.60 1,534 --------- ------- --------- 08:57:30 620.60 160 --------- ------- --------- 08:57:30 620.60 1,680 --------- ------- --------- 08:57:30 620.60 2,013 --------- ------- --------- 08:57:30 620.60 2,866 --------- ------- --------- 08:57:36 620.50 1,253 --------- ------- --------- 08:57:43 620.50 1,352 --------- ------- --------- 08:57:54 620.50 1,694 --------- ------- --------- 08:57:58 620.50 1,516 --------- ------- --------- 08:58:01 620.30 3,099 --------- ------- --------- 08:58:04 620.30 1,566 --------- ------- --------- 08:58:16 620.50 1,200 --------- ------- --------- 08:58:16 620.50 1,203 --------- ------- --------- 08:58:26 620.50 1,928 --------- ------- --------- 08:58:26 620.50 1,000 --------- ------- --------- 08:58:26 620.50 483 --------- ------- --------- 08:58:56 620.40 2,280 --------- ------- --------- 08:58:56 620.40 419 --------- ------- --------- 08:59:42 620.50 4,282 --------- ------- --------- 08:59:42 620.50 329 --------- ------- --------- 08:59:42 620.50 69 --------- ------- --------- 08:59:42 620.50 19 --------- ------- --------- 08:59:42 620.50 266 --------- ------- --------- 08:59:42 620.50 68 --------- ------- --------- 08:59:42 620.50 91 --------- ------- --------- 09:00:00 620.50 416 --------- ------- --------- 09:00:00 620.50 1,799 --------- ------- --------- 09:00:48 620.70 2,830 --------- ------- --------- 09:00:48 620.70 1,000 --------- ------- --------- 09:00:48 620.70 408 --------- ------- --------- 09:01:05 621.00 1,652 --------- ------- --------- 09:02:33 621.20 1,179 --------- ------- --------- 09:03:12 621.80 3,492 --------- ------- --------- 09:03:13 621.80 950 --------- ------- --------- 09:03:13 621.80 1,000 --------- ------- --------- 09:03:16 621.80 1,000 --------- ------- --------- 09:03:16 621.80 917 --------- ------- --------- 09:03:28 621.80 1,200 --------- ------- --------- 09:03:28 621.80 1,200 --------- ------- --------- 09:03:28 621.80 244 --------- ------- --------- 09:04:25 621.90 1,200 --------- ------- --------- 09:04:50 622.10 1,697 --------- ------- --------- 09:04:50 622.10 1,200 --------- ------- --------- 09:04:50 622.10 1,000 --------- ------- --------- 09:04:50 622.10 2,000 --------- ------- --------- 09:04:50 622.10 1,000 --------- ------- --------- 09:04:50 622.10 4 --------- ------- --------- 09:04:50 622.10 1,186 --------- ------- --------- 09:05:24 622.00 50 --------- ------- --------- 09:05:26 622.00 349 --------- ------- --------- 09:05:26 622.00 1,217 --------- ------- --------- 09:05:37 621.60 1,200 --------- ------- --------- 09:05:52 621.80 2,006 --------- ------- --------- 09:05:52 621.80 2,366 --------- ------- --------- 09:07:08 622.10 1,182 --------- ------- --------- 09:07:08 622.10 572 --------- ------- --------- 09:07:08 622.10 612 --------- ------- --------- 09:07:22 622.10 1,818 --------- ------- --------- 09:07:23 622.10 1,000 --------- ------- --------- 09:07:23 622.10 1,000 --------- ------- --------- 09:07:23 622.10 1,000 --------- ------- --------- 09:07:23 622.10 388 --------- ------- --------- 09:08:14 622.30 35 --------- ------- --------- 09:08:14 622.30 1,012 --------- ------- --------- 09:08:14 622.30 3,000 --------- ------- --------- 09:08:14 622.30 1,370 --------- ------- --------- 09:08:16 622.30 1,304 --------- ------- --------- 09:08:17 622.30 100 --------- ------- --------- 09:08:17 622.30 1,407 --------- ------- --------- 09:08:46 622.40 448 --------- ------- --------- 09:08:46 622.40 50 --------- ------- --------- 09:08:46 622.40 41 --------- ------- --------- 09:09:00 622.40 4,241 --------- ------- --------- 09:09:00 622.30 1,200 --------- ------- --------- 09:09:00 622.30 1,164 --------- ------- --------- 09:09:17 622.20 516 --------- ------- --------- 09:09:17 622.20 706 --------- ------- --------- 09:09:40 622.30 4,284 --------- ------- --------- 09:09:40 622.30 44 --------- ------- --------- 09:09:40 622.10 1,000 --------- ------- --------- 09:09:40 622.10 851 --------- ------- --------- 09:09:41 622.00 1,694 --------- ------- --------- 09:09:41 622.00 306 --------- ------- --------- 09:09:42 622.00 50 --------- ------- --------- 09:09:42 622.00 2,000 --------- ------- --------- 09:09:50 622.10 21 --------- ------- --------- 09:09:50 622.10 833 --------- ------- --------- 09:09:50 622.10 3,624 --------- ------- --------- 09:10:02 621.90 124 --------- ------- --------- 09:10:02 621.90 23 --------- ------- --------- 09:10:02 621.90 2,681 --------- ------- --------- 09:10:02 621.80 1,309 --------- ------- --------- 09:11:04 621.60 594 --------- ------- --------- 09:11:04 621.60 559 --------- ------- --------- 09:11:04 621.60 1,169 --------- ------- --------- 09:12:44 621.60 1,295 --------- ------- --------- 09:12:44 621.60 1,418 --------- ------- --------- 09:12:44 621.60 13 --------- ------- --------- 09:13:06 621.30 2,018 --------- ------- --------- 09:13:12 621.40 1,266 --------- ------- --------- 09:14:36 621.50 1,000 --------- ------- --------- 09:14:37 621.50 300 --------- ------- --------- 09:14:47 621.50 3,958 --------- ------- --------- 09:14:51 621.50 1,512 --------- ------- --------- 09:15:02 621.40 2,750 --------- ------- --------- 09:15:02 621.40 1,200 --------- ------- --------- 09:15:02 621.40 1,000 --------- ------- --------- 09:15:02 621.40 655 --------- ------- --------- 09:15:23 621.40 1,419 --------- ------- --------- 09:16:48 621.20 1,532 --------- ------- --------- 09:17:11 621.20 2,001 --------- ------- --------- 09:17:40 621.20 1,613 --------- ------- --------- 09:17:40 621.00 1,815 --------- ------- --------- 09:17:42 621.00 1,000 --------- ------- --------- 09:17:42 621.00 2,000 --------- ------- --------- 09:17:42 621.00 1,000 --------- ------- --------- 09:17:42 621.00 1,000 --------- ------- --------- 09:17:42 621.00 50 --------- ------- --------- 09:17:42 621.00 109 --------- ------- --------- 09:17:42 621.00 2,000 --------- ------- --------- 09:17:42 621.00 50 --------- ------- --------- 09:18:02 620.90 2,198 --------- ------- --------- 09:18:02 620.90 531 --------- ------- --------- 09:18:02 620.90 1,285 --------- ------- --------- 09:18:08 620.90 325 --------- ------- --------- 09:18:51 621.10 1,329 --------- ------- --------- 09:18:51 621.10 429 --------- ------- --------- 09:20:32 621.30 2,355 --------- ------- --------- 09:20:53 621.30 282 --------- ------- --------- 09:20:53 621.30 1,767 --------- ------- --------- 09:21:41 621.40 3,474 --------- ------- --------- 09:22:16 621.10 148 --------- ------- --------- 09:23:14 621.50 50 --------- ------- --------- 09:23:15 621.50 50 --------- ------- --------- 09:23:17 621.50 50 --------- ------- --------- 09:23:22 621.50 1,000 --------- ------- --------- 09:23:22 621.50 834 --------- ------- --------- 09:23:52 621.50 4,444 --------- ------- --------- 09:23:52 621.50 1,000 --------- ------- --------- 09:23:52 621.50 458 --------- ------- --------- 09:24:17 621.60 2,188 --------- ------- --------- 09:24:17 621.60 1,288 --------- ------- --------- 09:24:46 621.60 2,203 --------- ------- --------- 09:24:46 621.60 1,324 --------- ------- --------- 09:25:12 621.70 1,803 --------- ------- --------- 09:25:46 621.50 1,405 --------- ------- --------- 09:26:37 621.60 1,342 --------- ------- --------- 09:27:12 621.60 4,460 --------- ------- --------- 09:27:12 621.60 2,000
--------- ------- --------- 09:27:12 621.60 1,200 --------- ------- --------- 09:27:34 621.80 987 --------- ------- --------- 09:27:34 621.80 1,167 --------- ------- --------- 09:28:10 621.80 1,443 --------- ------- --------- 09:28:10 621.80 363 --------- ------- --------- 09:28:10 621.80 1,466 --------- ------- --------- 09:28:10 621.80 1,299 --------- ------- --------- 09:30:00 621.50 924 --------- ------- --------- 09:30:00 621.50 137 --------- ------- --------- 09:30:00 621.50 44 --------- ------- --------- 09:30:00 621.50 1,252 --------- ------- --------- 09:30:03 621.30 229 --------- ------- --------- 09:30:11 621.30 356 --------- ------- --------- 09:30:11 621.30 430 --------- ------- --------- 09:30:11 621.30 439 --------- ------- --------- 09:30:59 621.40 1,323 --------- ------- --------- 09:32:17 621.70 1,544 --------- ------- --------- 09:32:18 621.70 1,926 --------- ------- --------- 09:32:25 621.70 1,215 --------- ------- --------- 09:32:31 621.70 1,196 --------- ------- --------- 09:32:32 621.70 1,384 --------- ------- --------- 09:32:39 621.70 360 --------- ------- --------- 09:32:39 621.70 864 --------- ------- --------- 09:32:40 621.70 1,589 --------- ------- --------- 09:32:49 621.70 150 --------- ------- --------- 09:32:49 621.70 1,438 --------- ------- --------- 09:32:50 621.70 2,597 --------- ------- --------- 09:33:19 621.60 240 --------- ------- --------- 09:33:20 621.60 2,000 --------- ------- --------- 09:33:20 621.60 1,000 --------- ------- --------- 09:33:20 621.60 1,000 --------- ------- --------- 09:33:20 621.60 1,000 --------- ------- --------- 09:33:20 621.60 2,000 --------- ------- --------- 09:33:20 621.60 1,000 --------- ------- --------- 09:33:20 621.60 1,000 --------- ------- --------- 09:33:20 621.60 1,000 --------- ------- --------- 09:33:21 621.60 1,000 --------- ------- --------- 09:33:21 621.60 1,322 --------- ------- --------- 09:33:41 621.30 1,649 --------- ------- --------- 09:34:15 621.10 4,734 --------- ------- --------- 09:34:15 621.10 3,000 --------- ------- --------- 09:34:15 621.10 352 --------- ------- --------- 09:34:22 621.00 1,438 --------- ------- --------- 09:35:08 620.90 34 --------- ------- --------- 09:35:08 620.90 3,624 --------- ------- --------- 09:35:15 620.80 17 --------- ------- --------- 09:35:21 620.80 3,368 --------- ------- --------- 09:35:21 620.80 1,223 --------- ------- --------- 09:36:00 620.60 524 --------- ------- --------- 09:36:00 620.60 345 --------- ------- --------- 09:36:00 620.60 603 --------- ------- --------- 09:36:07 620.50 1,743 --------- ------- --------- 09:37:00 620.80 22 --------- ------- --------- 09:37:02 620.70 1,000 --------- ------- --------- 09:37:02 620.70 462 --------- ------- --------- 09:37:02 620.70 2,000 --------- ------- --------- 09:37:02 620.70 1,000 --------- ------- --------- 09:37:02 620.70 1,000 --------- ------- --------- 09:37:02 620.70 277 --------- ------- --------- 09:37:17 620.70 3,456 --------- ------- --------- 09:38:26 620.50 1,698 --------- ------- --------- 09:39:21 621.20 1,702 --------- ------- --------- 09:39:26 621.20 1,300 --------- ------- --------- 09:39:26 621.20 2,000 --------- ------- --------- 09:39:26 621.20 734 --------- ------- --------- 09:40:20 621.20 3,019 --------- ------- --------- 09:40:20 621.20 1,257 --------- ------- --------- 09:41:00 621.20 2,000 --------- ------- --------- 09:41:00 621.20 298 --------- ------- --------- 09:41:24 621.10 1,457 --------- ------- --------- 09:41:35 621.00 589 --------- ------- --------- 09:41:35 621.00 1,200 --------- ------- --------- 09:42:32 621.20 1,739 --------- ------- --------- 09:42:35 621.20 1,110 --------- ------- --------- 09:42:35 621.20 300 --------- ------- --------- 09:42:35 621.20 2,000 --------- ------- --------- 09:42:35 621.20 224 --------- ------- --------- 09:42:45 621.20 747 --------- ------- --------- 09:42:45 621.20 1,507 --------- ------- --------- 09:43:32 620.60 3,801 --------- ------- --------- 09:44:05 620.40 1,537 --------- ------- --------- 09:44:41 620.30 1,342 --------- ------- --------- 09:45:26 620.30 1,797 --------- ------- --------- 09:46:05 620.40 1,044 --------- ------- --------- 09:47:00 620.40 2,050 --------- ------- --------- 09:47:55 620.70 1,319 --------- ------- --------- 09:48:15 620.60 1,000 --------- ------- --------- 09:48:15 620.60 178 --------- ------- --------- 09:48:27 620.70 4,621 --------- ------- --------- 09:48:35 620.60 301 --------- ------- --------- 09:48:35 620.60 1,884 --------- ------- --------- 09:48:58 620.50 2,196 --------- ------- --------- 09:48:58 620.50 1,217 --------- ------- --------- 09:49:35 620.10 2,853 --------- ------- --------- 09:49:35 620.10 1,100 --------- ------- --------- 09:49:35 620.10 2,000 --------- ------- --------- 09:49:35 620.10 292 --------- ------- --------- 09:49:44 620.20 2,373 --------- ------- --------- 09:50:47 620.30 1,657 --------- ------- --------- 09:51:07 620.20 2,000 --------- ------- --------- 09:51:07 620.20 294 --------- ------- --------- 09:51:33 620.20 4,178 --------- ------- --------- 09:51:35 620.10 1,714 --------- ------- --------- 09:51:52 620.10 400 --------- ------- --------- 09:51:56 620.10 1,352 --------- ------- --------- 09:52:18 619.90 2,126 --------- ------- --------- 09:52:24 620.10 1,300 --------- ------- --------- 09:52:24 620.10 2,000 --------- ------- --------- 09:52:24 620.10 666 --------- ------- --------- 09:52:25 620.00 942 --------- ------- --------- 09:52:25 620.00 1,882 --------- ------- --------- 09:52:38 619.90 1,254 --------- ------- --------- 09:53:13 620.00 918 --------- ------- --------- 09:53:19 620.00 1,697 --------- ------- --------- 09:53:27 619.90 2,424 --------- ------- --------- 09:54:35 619.80 2,161 --------- ------- --------- 09:55:02 619.80 1,380 --------- ------- --------- 09:55:58 620.10 1,898 --------- ------- --------- 09:56:16 620.10 1,325 --------- ------- --------- 09:56:16 620.10 1,206 --------- ------- --------- 09:57:24 619.90 1,734 --------- ------- --------- 09:58:14 619.90 595 --------- ------- --------- 09:58:14 619.90 85 --------- ------- --------- 09:58:14 619.90 1,280 --------- ------- --------- 09:59:31 619.90 1,087 --------- ------- --------- 09:59:31 619.90 1,661 --------- ------- --------- 09:59:31 619.90 1,200 --------- ------- --------- 09:59:31 619.90 1,100 --------- ------- --------- 09:59:31 619.90 3 --------- ------- --------- 10:00:32 619.80 2,377 --------- ------- --------- 10:00:51 620.00 3,975 --------- ------- --------- 10:00:51 620.00 1,359 --------- ------- --------- 10:00:57 619.90 1,401 --------- ------- --------- 10:01:51 619.90 820 --------- ------- --------- 10:01:51 619.90 750 --------- ------- --------- 10:02:16 620.00 1,961 --------- ------- --------- 10:03:16 619.80 98 --------- ------- --------- 10:03:16 619.80 225 --------- ------- --------- 10:03:34 619.80 267 --------- ------- --------- 10:03:35 619.80 637 --------- ------- --------- 10:04:30 619.60 2,513 --------- ------- --------- 10:04:33 619.70 2,517 --------- ------- --------- 10:04:33 619.70 716 --------- ------- --------- 10:04:57 619.30 2,182 --------- ------- --------- 10:06:13 619.40 4,609 --------- ------- --------- 10:06:24 619.40 500 --------- ------- --------- 10:06:24 619.40 2,000 --------- ------- --------- 10:06:24 619.40 500 --------- ------- --------- 10:06:24 619.40 1,543 --------- ------- --------- 10:06:24 619.40 60 --------- ------- --------- 10:06:24 619.40 5 --------- ------- --------- 10:06:24 619.40 500 --------- ------- --------- 10:06:53 619.30 500 --------- ------- --------- 10:06:53 619.30 2,000 --------- ------- --------- 10:06:53 619.30 500 --------- ------- --------- 10:06:53 619.30 500 --------- ------- --------- 10:06:53 619.30 2,000 --------- ------- --------- 10:06:53 619.30 500 --------- ------- --------- 10:06:53 619.30 218 --------- ------- --------- 10:07:03 619.30 1,937 --------- ------- --------- 10:07:17 619.20 1,249 --------- ------- --------- 10:08:14 619.10 4,376 --------- ------- --------- 10:08:14 619.10 500 --------- ------- --------- 10:08:14 619.10 1,081 --------- ------- --------- 10:08:14 619.10 588 --------- ------- --------- 10:08:48 619.30 1,338 --------- ------- --------- 10:08:48 619.30 1,426 --------- ------- --------- 10:08:48 619.30 500 --------- ------- --------- 10:08:48 619.30 766 --------- ------- --------- 10:08:55 619.30 258 --------- ------- --------- 10:08:55 619.30 1,395 --------- ------- --------- 10:09:02 619.20 1,566 --------- ------- --------- 10:09:44 619.10 486 --------- ------- --------- 10:09:44 619.10 154 --------- ------- --------- 10:10:49 619.30 4,755
--------- ------- --------- 10:10:52 619.30 1,892 --------- ------- --------- 10:11:07 619.30 982 --------- ------- --------- 10:11:48 619.20 1,130 --------- ------- --------- 10:11:48 619.20 1,706 --------- ------- --------- 10:13:10 619.30 2,473 --------- ------- --------- 10:13:23 619.20 1,949 --------- ------- --------- 10:13:23 619.10 1,564 --------- ------- --------- 10:13:45 619.10 1,536 --------- ------- --------- 10:14:02 619.00 2,677 --------- ------- --------- 10:14:02 619.00 83 --------- ------- --------- 10:14:02 619.00 2,000 --------- ------- --------- 10:14:02 619.00 1,840 --------- ------- --------- 10:14:15 618.90 1,848 --------- ------- --------- 10:14:23 618.80 940 --------- ------- --------- 10:15:01 618.80 134 --------- ------- --------- 10:15:02 618.80 1,293 --------- ------- --------- 10:15:45 618.70 218 --------- ------- --------- 10:15:47 618.70 909 --------- ------- --------- 10:15:52 618.70 1,392 --------- ------- --------- 10:16:54 618.80 2,862 --------- ------- --------- 10:17:10 618.70 1,371 --------- ------- --------- 10:17:20 618.70 1,901 --------- ------- --------- 10:17:29 618.50 1,213 --------- ------- --------- 10:17:42 618.30 1,453 --------- ------- --------- 10:18:40 618.30 3,460 --------- ------- --------- 10:18:40 618.30 1,780 --------- ------- --------- 10:19:10 618.20 2,267 --------- ------- --------- 10:19:32 618.30 119 --------- ------- --------- 10:19:32 618.30 1,359 --------- ------- --------- 10:20:06 618.10 1,362 --------- ------- --------- 10:20:06 618.10 66 --------- ------- --------- 10:22:07 618.10 1,248 --------- ------- --------- 10:22:29 618.10 820 --------- ------- --------- 10:22:29 618.10 271 --------- ------- --------- 10:22:40 618.40 1,177 --------- ------- --------- 10:22:48 618.40 971 --------- ------- --------- 10:22:48 618.40 324 --------- ------- --------- 10:22:51 618.40 492 --------- ------- --------- 10:23:07 618.50 1,100 --------- ------- --------- 10:23:07 618.50 2,000 --------- ------- --------- 10:23:07 618.50 500 --------- ------- --------- 10:23:07 618.50 1,321 --------- ------- --------- 10:23:14 618.50 1,921 --------- ------- --------- 10:24:50 618.90 1,200 --------- ------- --------- 10:24:50 618.90 209 --------- ------- --------- 10:24:50 618.90 1,091 --------- ------- --------- 10:24:50 618.90 2,000 --------- ------- --------- 10:24:50 618.90 1,339 --------- ------- --------- 10:25:18 619.10 1,286 --------- ------- --------- 10:25:21 619.00 1,361 --------- ------- --------- 10:25:21 619.00 2,000 --------- ------- --------- 10:25:21 619.00 1,200 --------- ------- --------- 10:25:21 619.00 274 --------- ------- --------- 10:26:28 619.00 3,440 --------- ------- --------- 10:26:32 618.90 3,646 --------- ------- --------- 10:26:32 618.90 784 --------- ------- --------- 10:26:35 618.80 3,752 --------- ------- --------- 10:27:10 618.80 2,054 --------- ------- --------- 10:27:25 618.70 1,632 --------- ------- --------- 10:27:25 618.70 1,338 --------- ------- --------- 10:27:52 618.90 4,117 --------- ------- --------- 10:28:21 618.90 1,682 --------- ------- --------- 10:28:40 618.80 2,382 --------- ------- --------- 10:28:40 618.80 2,000 --------- ------- --------- 10:28:40 618.80 500 --------- ------- --------- 10:28:47 618.80 1,579 --------- ------- --------- 10:28:47 618.80 971 --------- ------- --------- 10:28:58 618.80 989 --------- ------- --------- 10:30:34 619.10 5,334 --------- ------- --------- 10:30:34 619.10 2,471 --------- ------- --------- 10:30:38 619.00 346 --------- ------- --------- 10:30:38 619.00 1,687 --------- ------- --------- 10:30:38 619.00 902 --------- ------- --------- 10:31:03 618.80 2,321 --------- ------- --------- 10:32:45 618.90 1,156 --------- ------- --------- 10:32:45 618.90 1,236 --------- ------- --------- 10:33:18 619.00 957 --------- ------- --------- 10:33:18 619.00 274 --------- ------- --------- 10:33:18 619.00 390 --------- ------- --------- 10:34:06 619.00 1,100 --------- ------- --------- 10:34:06 619.00 627 --------- ------- --------- 10:34:26 619.00 517 --------- ------- --------- 10:34:26 619.00 517 --------- ------- --------- 10:34:26 619.00 731 --------- ------- --------- 10:34:26 619.00 1,323 --------- ------- --------- 10:35:16 619.00 224 --------- ------- --------- 10:35:16 619.00 150 --------- ------- --------- 10:35:16 619.00 951 --------- ------- --------- 10:35:38 619.00 933 --------- ------- --------- 10:35:38 619.00 377 --------- ------- --------- 10:36:29 619.10 1,251 --------- ------- --------- 10:37:02 619.00 4,307 --------- ------- --------- 10:37:02 619.00 164 --------- ------- --------- 10:37:37 618.90 38 --------- ------- --------- 10:37:37 618.90 4,005 --------- ------- --------- 10:37:40 618.80 1,236 --------- ------- --------- 10:38:25 618.80 1,251 --------- ------- --------- 10:39:33 619.00 4,024 --------- ------- --------- 10:39:34 619.00 2,691 --------- ------- --------- 10:39:36 618.90 529 --------- ------- --------- 10:39:36 618.90 1,547 --------- ------- --------- 10:39:51 618.90 954 --------- ------- --------- 10:39:51 618.90 56 --------- ------- --------- 10:39:51 618.90 359 --------- ------- --------- 10:39:51 618.90 56 --------- ------- --------- 10:40:17 618.90 334 --------- ------- --------- 10:40:27 618.90 1,186 --------- ------- --------- 10:41:51 618.70 500 --------- ------- --------- 10:41:51 618.70 752 --------- ------- --------- 10:43:30 618.70 2,621 --------- ------- --------- 10:43:48 618.60 1,380 --------- ------- --------- 10:44:08 618.50 1,043 --------- ------- --------- 10:44:08 618.50 732 --------- ------- --------- 10:47:00 618.60 2,211 --------- ------- --------- 10:47:43 618.50 2,011 --------- ------- --------- 10:47:43 618.50 27 --------- ------- --------- 10:48:10 618.20 2,694 --------- ------- --------- 10:54:39 619.30 1,859 --------- ------- --------- 10:54:52 619.30 2,513 --------- ------- --------- 10:55:30 619.30 2,861 --------- ------- --------- 10:58:54 619.50 4,574 --------- ------- --------- 10:58:57 619.50 3,860 --------- ------- --------- 10:59:01 619.50 1,258 --------- ------- --------- 10:59:09 619.50 2,789 --------- ------- --------- 11:00:03 619.40 1,277 --------- ------- --------- 11:00:03 619.40 965 --------- ------- --------- 11:00:35 619.20 2,894 --------- ------- --------- 11:02:19 619.20 450 --------- ------- --------- 11:02:19 619.20 454 --------- ------- --------- 11:02:19 619.20 546 --------- ------- --------- 11:02:19 619.20 321 --------- ------- --------- 11:04:11 619.60 1,479 --------- ------- --------- 11:05:40 619.90 1,355 --------- ------- --------- 11:05:40 619.90 1,345 --------- ------- --------- 11:06:06 619.90 1,249 --------- ------- --------- 11:06:30 619.80 294 --------- ------- --------- 11:06:30 619.80 457 --------- ------- --------- 11:06:30 619.80 2,028 --------- ------- --------- 11:09:44 620.20 3,100 --------- ------- --------- 11:09:44 620.20 22 --------- ------- --------- 11:11:56 620.20 214 --------- ------- --------- 11:11:56 620.20 1,842 --------- ------- --------- 11:11:56 620.10 500 --------- ------- --------- 11:11:56 620.10 650 --------- ------- --------- 11:11:56 620.10 394 --------- ------- --------- 11:15:06 620.00 1,924 --------- ------- --------- 11:17:59 620.10 1,918 --------- ------- --------- 11:19:30 620.10 1,315 --------- ------- --------- 11:21:41 620.40 45 --------- ------- --------- 11:21:45 620.40 4,430 --------- ------- --------- 11:21:49 620.40 300 --------- ------- --------- 11:21:49 620.40 1,688 --------- ------- --------- 11:22:12 620.40 2,000 --------- ------- --------- 11:22:45 620.50 1,289 --------- ------- --------- 11:22:45 620.50 1,100 --------- ------- --------- 11:22:55 620.50 200 --------- ------- --------- 11:23:16 620.50 4,262 --------- ------- --------- 11:23:24 620.50 62 --------- ------- --------- 11:24:04 620.80 1,043 --------- ------- --------- 11:24:04 620.80 549 --------- ------- --------- 11:24:04 620.80 3,158 --------- ------- --------- 11:24:04 620.80 1,418 --------- ------- --------- 11:24:21 620.80 1,200 --------- ------- --------- 11:24:21 620.80 1,418 --------- ------- --------- 11:24:21 620.80 1,716 --------- ------- --------- 11:24:52 620.90 1,463 --------- ------- --------- 11:25:00 620.90 47 --------- ------- --------- 11:25:00 620.90 279 --------- ------- --------- 11:25:00 620.90 56 --------- ------- --------- 11:25:00 620.90 105 --------- ------- --------- 11:25:00 620.90 98 --------- ------- --------- 11:25:00 620.90 996 --------- ------- --------- 11:25:00 620.90 2,500 --------- ------- --------- 11:25:00 620.90 223 --------- ------- --------- 11:25:00 620.90 1,659
--------- ------- --------- 11:25:29 620.80 1,500 --------- ------- --------- 11:26:44 621.00 914 --------- ------- --------- 11:26:44 621.00 811 --------- ------- --------- 11:26:44 621.00 1,767 --------- ------- --------- 11:27:30 621.10 1,222 --------- ------- --------- 11:28:54 621.00 200 --------- ------- --------- 11:28:55 621.00 1,615 --------- ------- --------- 11:29:13 621.00 1,284 --------- ------- --------- 11:29:25 620.90 3,060 --------- ------- --------- 11:29:49 621.00 1,550 --------- ------- --------- 11:29:49 621.00 326 --------- ------- --------- 11:29:56 620.90 1,903 --------- ------- --------- 11:30:21 620.90 1,404 --------- ------- --------- 11:31:11 621.00 795 --------- ------- --------- 11:31:11 621.00 748 --------- ------- --------- 11:31:11 621.00 2,000 --------- ------- --------- 11:31:56 621.00 2,250 --------- ------- --------- 11:31:56 621.00 1,202 --------- ------- --------- 11:32:50 621.10 1,200 --------- ------- --------- 11:32:50 621.10 934 --------- ------- --------- 11:33:44 621.30 1,704 --------- ------- --------- 11:33:44 621.30 1,289 --------- ------- --------- 11:33:44 621.30 197 --------- ------- --------- 11:33:45 621.30 3 --------- ------- --------- 11:33:45 621.30 1 --------- ------- --------- 11:33:45 621.30 438 --------- ------- --------- 11:34:26 621.30 2,905 --------- ------- --------- 11:35:28 621.20 1,418 --------- ------- --------- 11:36:37 621.30 2,780 --------- ------- --------- 11:36:37 621.30 1,254 --------- ------- --------- 11:38:39 621.40 1,300 --------- ------- --------- 11:38:39 621.40 999 --------- ------- --------- 11:38:55 621.40 600 --------- ------- --------- 11:39:35 621.50 100 --------- ------- --------- 11:39:41 621.50 3,806 --------- ------- --------- 11:39:41 621.50 225 --------- ------- --------- 11:39:41 621.50 1,000 --------- ------- --------- 11:41:35 621.80 348 --------- ------- --------- 11:41:52 621.90 800 --------- ------- --------- 11:41:52 621.90 3,306 --------- ------- --------- 11:41:52 621.90 1,379 --------- ------- --------- 11:41:53 621.90 109 --------- ------- --------- 11:43:00 621.80 1,600 --------- ------- --------- 11:43:00 621.80 1,372 --------- ------- --------- 11:44:11 621.70 2,907 --------- ------- --------- 11:44:11 621.70 226 --------- ------- --------- 11:44:11 621.70 432 --------- ------- --------- 11:44:25 621.70 921 --------- ------- --------- 11:44:42 621.70 1,458 --------- ------- --------- 11:45:50 621.70 1,755 --------- ------- --------- 11:47:14 621.70 641 --------- ------- --------- 11:47:14 621.70 831 --------- ------- --------- 11:48:57 621.70 1,374 --------- ------- --------- 11:49:25 621.60 400 --------- ------- --------- 11:49:33 621.60 2,520 --------- ------- --------- 11:53:01 621.60 1,400 --------- ------- --------- 11:57:03 621.60 513 --------- ------- --------- 11:58:24 621.60 2,032 --------- ------- --------- 11:58:24 621.60 1,371 --------- ------- --------- 11:58:24 621.60 140 --------- ------- --------- 11:58:30 621.50 1,658 --------- ------- --------- 11:58:30 621.50 1,658 --------- ------- --------- 11:58:37 621.50 371 --------- ------- --------- 11:59:09 621.60 1,454 --------- ------- --------- 11:59:51 621.40 206 --------- ------- --------- 11:59:51 621.40 136 --------- ------- --------- 12:02:56 621.70 1,172 --------- ------- --------- 12:03:07 621.90 1,737 --------- ------- --------- 12:03:17 622.00 1,448 --------- ------- --------- 12:03:20 621.90 814 --------- ------- --------- 12:03:20 621.90 1,759 --------- ------- --------- 12:03:21 621.90 1,222 --------- ------- --------- 12:03:30 621.90 1,154 --------- ------- --------- 12:03:43 621.90 500 --------- ------- --------- 12:03:46 621.80 1,247 --------- ------- --------- 12:03:50 621.80 500 --------- ------- --------- 12:03:50 621.80 1,000 --------- ------- --------- 12:03:50 621.80 1,000 --------- ------- --------- 12:03:50 621.80 287 --------- ------- --------- 12:05:11 622.00 1,694 --------- ------- --------- 12:05:23 622.00 1,204 --------- ------- --------- 12:05:25 622.00 796 --------- ------- --------- 12:05:25 622.00 724 --------- ------- --------- 12:05:29 621.90 324 --------- ------- --------- 12:05:29 621.90 129 --------- ------- --------- 12:05:29 621.90 2,812 --------- ------- --------- 12:05:29 621.90 198 --------- ------- --------- 12:05:29 621.90 1,608 --------- ------- --------- 12:06:48 621.60 2,309 --------- ------- --------- 12:06:48 621.60 730 --------- ------- --------- 12:06:48 621.60 520 --------- ------- --------- 12:07:07 621.40 1,230 --------- ------- --------- 12:07:18 621.40 1,394 --------- ------- --------- 12:07:50 621.30 300 --------- ------- --------- 12:09:37 621.50 1,100 --------- ------- --------- 12:09:37 621.50 1,615 --------- ------- --------- 12:11:22 621.20 215 --------- ------- --------- 12:11:22 621.20 1,390 --------- ------- --------- 12:12:08 621.20 249 --------- ------- --------- 12:12:08 621.20 1,894 --------- ------- --------- 12:12:12 621.20 1,234 --------- ------- --------- 12:12:53 621.20 4,495 --------- ------- --------- 12:12:53 621.20 1,200 --------- ------- --------- 12:12:53 621.20 345 --------- ------- --------- 12:13:02 621.20 1,936 --------- ------- --------- 12:13:55 621.10 1,212 --------- ------- --------- 12:13:55 621.10 808 --------- ------- --------- 12:14:54 621.30 1,200 --------- ------- --------- 12:14:58 621.30 929 --------- ------- --------- 12:14:58 621.30 66 --------- ------- --------- 12:15:09 621.30 158 --------- ------- --------- 12:15:09 621.30 1,015 --------- ------- --------- 12:15:09 621.30 956 --------- ------- --------- 12:18:20 621.30 2,012 --------- ------- --------- 12:19:51 621.30 1,247 --------- ------- --------- 12:20:24 621.30 572 --------- ------- --------- 12:20:25 621.30 648 --------- ------- --------- 12:21:34 621.30 863 --------- ------- --------- 12:21:34 621.30 3,338 --------- ------- --------- 12:22:01 621.10 2,000 --------- ------- --------- 12:22:01 621.10 500 --------- ------- --------- 12:22:01 621.10 1,405 --------- ------- --------- 12:22:01 621.10 1,000 --------- ------- --------- 12:22:01 621.10 339 --------- ------- --------- 12:22:06 621.00 545 --------- ------- --------- 12:22:06 621.00 955 --------- ------- --------- 12:24:00 621.40 13 --------- ------- --------- 12:24:07 621.50 1,120 --------- ------- --------- 12:24:07 621.50 69 --------- ------- --------- 12:24:38 621.40 2,724 --------- ------- --------- 12:24:45 621.40 3,781 --------- ------- --------- 12:25:00 621.40 563 --------- ------- --------- 12:25:00 621.40 200 --------- ------- --------- 12:25:00 621.40 2,439 --------- ------- --------- 12:27:04 621.60 482 --------- ------- --------- 12:27:04 621.60 1,084 --------- ------- --------- 12:27:55 621.60 1,721 --------- ------- --------- 12:28:18 621.50 1,263 --------- ------- --------- 12:29:43 621.50 4,123 --------- ------- --------- 12:31:57 621.20 800 --------- ------- --------- 12:31:57 621.20 329 --------- ------- --------- 12:31:58 621.20 3,000 --------- ------- --------- 12:32:17 621.20 1,132 --------- ------- --------- 12:33:50 621.30 4,607 --------- ------- --------- 12:34:15 621.30 3,796 --------- ------- --------- 12:34:58 621.10 3,497 --------- ------- --------- 12:35:01 620.90 1,173 --------- ------- --------- 12:35:01 620.90 1,188 --------- ------- --------- 12:35:38 620.90 1,922 --------- ------- --------- 12:36:40 620.60 2,301 --------- ------- --------- 12:36:57 620.70 1,657 --------- ------- --------- 12:39:48 620.90 1,739 --------- ------- --------- 12:39:48 620.90 26 --------- ------- --------- 12:46:23 621.30 2,998 --------- ------- --------- 12:52:15 621.40 2,000 --------- ------- --------- 12:52:15 621.40 500 --------- ------- --------- 12:52:15 621.40 1,100 --------- ------- --------- 12:52:15 621.40 656 --------- ------- --------- 12:54:41 621.60 1,252 --------- ------- --------- 12:54:41 621.60 1,239 --------- ------- --------- 12:54:42 621.60 1,208 --------- ------- --------- 12:54:58 621.60 724 --------- ------- --------- 12:54:58 621.60 757 --------- ------- --------- 12:55:38 621.80 1,611 --------- ------- --------- 12:55:38 621.80 2,891 --------- ------- --------- 12:55:38 621.80 2,000 --------- ------- --------- 12:55:38 621.80 1,491 --------- ------- --------- 12:55:38 621.80 789 --------- ------- --------- 12:57:54 621.80 3,152 --------- ------- --------- 12:57:54 621.80 1,331 --------- ------- --------- 12:59:12 621.80 3,270 --------- ------- --------- 13:01:00 621.70 1,619 --------- ------- --------- 13:03:51 621.90 4,384 --------- ------- --------- 13:03:51 621.90 1,153 --------- ------- --------- 13:03:51 621.90 2,249
--------- ------- --------- 13:03:51 621.90 325 --------- ------- --------- 13:05:47 622.00 1,197 --------- ------- --------- 13:05:50 622.00 1,180 --------- ------- --------- 13:05:50 621.90 3,913 --------- ------- --------- 13:05:50 621.90 1,620 --------- ------- --------- 13:06:06 621.90 33 --------- ------- --------- 13:06:29 621.90 341 --------- ------- --------- 13:06:44 621.90 2,781 --------- ------- --------- 13:06:44 621.90 500 --------- ------- --------- 13:06:44 621.90 1,100 --------- ------- --------- 13:06:44 621.90 452 --------- ------- --------- 13:07:08 621.90 1,963 --------- ------- --------- 13:09:35 621.80 2,127 --------- ------- --------- 13:11:17 621.90 2,588 --------- ------- --------- 13:11:17 621.90 1,200 --------- ------- --------- 13:11:17 621.90 607 --------- ------- --------- 13:12:10 622.00 781 --------- ------- --------- 13:12:10 622.00 2,843 --------- ------- --------- 13:13:11 621.80 1,043 --------- ------- --------- 13:13:11 621.80 2,861 --------- ------- --------- 13:13:38 621.80 459 --------- ------- --------- 13:13:38 621.80 2,123 --------- ------- --------- 13:15:29 621.90 3,647 --------- ------- --------- 13:16:14 621.90 1,511 --------- ------- --------- 13:16:46 622.00 1,778 --------- ------- --------- 13:16:50 622.00 1,299 --------- ------- --------- 13:16:52 622.00 1,407 --------- ------- --------- 13:17:08 622.00 282 --------- ------- --------- 13:17:20 622.00 4,510 --------- ------- --------- 13:17:44 622.00 4,208 --------- ------- --------- 13:18:14 621.90 3,103 --------- ------- --------- 13:19:28 622.20 500 --------- ------- --------- 13:19:28 622.20 698 --------- ------- --------- 13:19:44 622.30 2,290 --------- ------- --------- 13:19:52 622.30 3,663 --------- ------- --------- 13:19:52 622.30 500 --------- ------- --------- 13:19:52 622.30 500 --------- ------- --------- 13:19:52 622.30 500 --------- ------- --------- 13:19:52 622.30 1,137 --------- ------- --------- 13:22:37 622.70 2,809 --------- ------- --------- 13:23:45 622.80 1,876 --------- ------- --------- 13:23:45 622.80 200 --------- ------- --------- 13:24:47 622.80 576 --------- ------- --------- 13:24:47 622.80 599 --------- ------- --------- 13:24:47 622.80 475 --------- ------- --------- 13:25:32 622.80 600 --------- ------- --------- 13:25:32 622.80 800 --------- ------- --------- 13:26:01 622.80 1,527 --------- ------- --------- 13:27:28 622.70 935 --------- ------- --------- 13:27:28 622.70 1,650 --------- ------- --------- 13:27:28 622.70 1,569 --------- ------- --------- 13:27:28 622.70 283 --------- ------- --------- 13:27:29 622.70 1,200 --------- ------- --------- 13:27:29 622.70 736 --------- ------- --------- 13:28:53 622.80 1,590 --------- ------- --------- 13:29:31 622.80 2,245 --------- ------- --------- 13:29:31 622.80 1,412 --------- ------- --------- 13:30:00 622.60 500 --------- ------- --------- 13:30:00 622.60 2,320 --------- ------- --------- 13:30:16 622.50 1,848 --------- ------- --------- 13:30:45 622.70 244 --------- ------- --------- 13:30:45 622.70 1,806 --------- ------- --------- 13:30:45 622.70 789 --------- ------- --------- 13:32:20 622.80 1,300 --------- ------- --------- 13:32:20 622.80 100 --------- ------- --------- 13:32:20 622.80 885 --------- ------- --------- 13:32:51 622.80 100 --------- ------- --------- 13:32:51 622.80 1,186 --------- ------- --------- 13:33:24 622.80 1,325 --------- ------- --------- 13:35:17 623.00 1,237 --------- ------- --------- 13:35:33 623.00 400 --------- ------- --------- 13:35:33 623.00 2,000 --------- ------- --------- 13:35:44 623.00 500 --------- ------- --------- 13:35:44 623.00 2,000 --------- ------- --------- 13:35:44 623.00 500 --------- ------- --------- 13:35:54 623.00 920 --------- ------- --------- 13:36:20 623.00 260 --------- ------- --------- 13:36:23 623.00 1,800 --------- ------- --------- 13:36:26 623.00 500 --------- ------- --------- 13:36:26 623.00 1,292 --------- ------- --------- 13:37:36 623.10 4,677 --------- ------- --------- 13:37:36 623.10 1,077 --------- ------- --------- 13:37:36 623.10 1,200 --------- ------- --------- 13:37:36 623.10 592 --------- ------- --------- 13:38:33 623.00 4,137 --------- ------- --------- 13:38:33 623.00 60 --------- ------- --------- 13:39:02 622.90 2,989 --------- ------- --------- 13:39:26 622.80 1,280 --------- ------- --------- 13:39:53 622.70 1,175 --------- ------- --------- 13:39:53 622.70 2,316 --------- ------- --------- 13:39:53 622.70 1,274 --------- ------- --------- 13:41:04 622.80 4,239 --------- ------- --------- 13:41:04 622.80 500 --------- ------- --------- 13:41:04 622.80 440 --------- ------- --------- 13:41:04 622.80 1,156 --------- ------- --------- 13:42:19 622.80 1,894 --------- ------- --------- 13:42:19 622.80 873 --------- ------- --------- 13:42:22 622.80 1,632 --------- ------- --------- 13:44:36 623.00 777 --------- ------- --------- 13:44:42 623.00 2,000 --------- ------- --------- 13:44:44 623.00 5,085 --------- ------- --------- 13:44:44 623.00 2,000 --------- ------- --------- 13:44:44 623.00 205 --------- ------- --------- 13:44:46 623.00 2,000 --------- ------- --------- 13:44:48 623.00 571 --------- ------- --------- 13:44:50 623.00 4,967 --------- ------- --------- 13:44:51 623.00 2,000 --------- ------- --------- 13:44:51 623.00 983 --------- ------- --------- 13:44:53 623.00 2,411 --------- ------- --------- 13:45:10 623.20 517 --------- ------- --------- 13:45:10 623.20 775 --------- ------- --------- 13:45:33 623.40 95 --------- ------- --------- 13:46:09 623.40 3,188 --------- ------- --------- 13:46:09 623.40 551 --------- ------- --------- 13:46:09 623.40 1,600 --------- ------- --------- 13:46:09 623.40 1,694 --------- ------- --------- 13:46:09 623.40 500 --------- ------- --------- 13:46:09 623.40 624 --------- ------- --------- 13:46:14 623.30 2,548 --------- ------- --------- 13:48:14 623.50 1,705 --------- ------- --------- 13:48:48 623.50 4,629 --------- ------- --------- 13:49:27 623.50 2,289 --------- ------- --------- 13:49:33 623.50 524 --------- ------- --------- 13:49:54 623.60 485 --------- ------- --------- 13:49:54 623.60 81 --------- ------- --------- 13:49:54 623.60 1,228 --------- ------- --------- 13:49:54 623.60 1,553 --------- ------- --------- 13:51:03 623.50 4,369 --------- ------- --------- 13:51:24 623.50 1,214 --------- ------- --------- 13:51:33 623.60 2,596 --------- ------- --------- 13:51:33 623.60 700 --------- ------- --------- 13:52:33 623.60 1,528 --------- ------- --------- 13:53:34 623.40 921 --------- ------- --------- 13:53:34 623.40 2,715 --------- ------- --------- 13:55:01 623.40 727 --------- ------- --------- 13:55:01 623.40 568 --------- ------- --------- 13:55:41 623.30 330 --------- ------- --------- 13:55:56 623.30 936 --------- ------- --------- 13:56:27 623.30 1,100 --------- ------- --------- 13:56:27 623.30 127 --------- ------- --------- 13:57:24 623.20 479 --------- ------- --------- 13:57:24 623.20 1,347 --------- ------- --------- 13:58:06 623.10 1,332 --------- ------- --------- 13:59:40 623.20 3,978 --------- ------- --------- 13:59:41 623.20 1,400 --------- ------- --------- 13:59:41 623.20 164 --------- ------- --------- 14:00:02 623.10 840 --------- ------- --------- 14:00:02 623.10 577 --------- ------- --------- 14:00:02 623.10 2,311 --------- ------- --------- 14:00:02 623.10 519 --------- ------- --------- 14:00:30 623.20 1,220 --------- ------- --------- 14:00:30 623.20 756 --------- ------- --------- 14:01:02 623.00 4,562 --------- ------- --------- 14:01:02 623.00 2,000 --------- ------- --------- 14:01:02 623.00 1,100 --------- ------- --------- 14:01:02 623.00 1,421 --------- ------- --------- 14:02:14 623.00 319 --------- ------- --------- 14:03:14 623.10 4,615 --------- ------- --------- 14:04:34 623.00 2,715 --------- ------- --------- 14:04:41 623.00 598 --------- ------- --------- 14:04:41 623.00 2,004 --------- ------- --------- 14:05:30 623.00 1,362 --------- ------- --------- 14:05:30 623.00 504 --------- ------- --------- 14:05:30 623.00 1,045 --------- ------- --------- 14:05:37 623.00 2,689 --------- ------- --------- 14:05:37 623.00 1,444 --------- ------- --------- 14:08:25 622.90 1,000 --------- ------- --------- 14:08:25 622.90 769 --------- ------- --------- 14:08:57 622.80 135 --------- ------- --------- 14:08:57 622.80 446 --------- ------- --------- 14:08:57 622.80 283 --------- ------- --------- 14:08:57 622.80 372 --------- ------- --------- 14:09:37 622.90 40 --------- ------- --------- 14:09:39 622.90 1,543 --------- ------- --------- 14:10:17 622.70 365 --------- ------- ---------
14:12:24 622.70 4,525 --------- ------- --------- 14:12:24 622.70 2,000 --------- ------- --------- 14:12:24 622.70 1,300 --------- ------- --------- 14:12:24 622.70 11 --------- ------- --------- 14:13:35 622.70 1,000 --------- ------- --------- 14:13:41 622.70 4,284 --------- ------- --------- 14:13:44 622.60 1,603 --------- ------- --------- 14:13:50 622.50 1,000 --------- ------- --------- 14:14:33 622.60 411 --------- ------- --------- 14:14:33 622.60 784 --------- ------- --------- 14:14:44 622.50 4,465 --------- ------- --------- 14:14:44 622.50 2,000 --------- ------- --------- 14:14:45 622.50 1,330 --------- ------- --------- 14:15:22 622.40 371 --------- ------- --------- 14:16:22 622.50 1,285 --------- ------- --------- 14:17:41 622.50 531 --------- ------- --------- 14:17:41 622.50 511 --------- ------- --------- 14:17:41 622.50 3,225 --------- ------- --------- 14:17:41 622.50 1,294 --------- ------- --------- 14:18:04 622.50 2 --------- ------- --------- 14:18:04 622.50 174 --------- ------- --------- 14:18:04 622.50 777 --------- ------- --------- 14:18:04 622.50 253 --------- ------- --------- 14:18:04 622.50 453 --------- ------- --------- 14:20:45 622.60 1,014 --------- ------- --------- 14:21:32 622.60 2,000 --------- ------- --------- 14:21:32 622.60 159 --------- ------- --------- 14:23:17 622.40 1,236 --------- ------- --------- 14:23:41 622.30 1,896 --------- ------- --------- 14:23:41 622.30 2,107 --------- ------- --------- 14:23:41 622.30 2,000 --------- ------- --------- 14:23:41 622.30 554 --------- ------- --------- 14:25:00 622.30 3,747 --------- ------- --------- 14:25:01 622.30 3 --------- ------- --------- 14:25:04 622.30 1,220 --------- ------- --------- 14:25:04 622.30 1,263 --------- ------- --------- 14:25:04 622.30 110 --------- ------- --------- 14:27:51 622.20 2,302 --------- ------- --------- 14:27:51 622.20 1,128 --------- ------- --------- 14:28:15 622.30 167 --------- ------- --------- 14:28:15 622.30 3,017 --------- ------- --------- 14:29:54 622.40 511 --------- ------- --------- 14:29:54 622.40 1,098 --------- ------- --------- 14:30:02 622.40 163 --------- ------- --------- 14:30:02 622.40 1,000 --------- ------- --------- 14:30:02 622.40 57 --------- ------- --------- 14:30:06 622.40 416 --------- ------- --------- 14:30:18 622.50 136 --------- ------- --------- 14:30:18 622.50 3,644 --------- ------- --------- 14:31:13 622.80 1,302 --------- ------- --------- 14:31:13 622.80 713 --------- ------- --------- 14:31:13 622.80 812 --------- ------- --------- 14:31:32 622.80 3,497 --------- ------- --------- 14:31:45 622.70 3,486 --------- ------- --------- 14:31:47 622.70 2,206 --------- ------- --------- 14:31:47 622.70 395 --------- ------- --------- 14:31:48 622.80 1,600 --------- ------- --------- 14:31:48 622.80 1,000 --------- ------- --------- 14:31:48 622.90 558 --------- ------- --------- 14:31:48 622.90 863 --------- ------- --------- 14:31:50 622.90 1,137 --------- ------- --------- 14:31:50 622.90 500 --------- ------- --------- 14:31:50 622.90 1,129 --------- ------- --------- 14:31:50 622.90 1,059 --------- ------- --------- 14:31:51 622.80 1,307 --------- ------- --------- 14:31:53 622.80 225 --------- ------- --------- 14:31:53 622.80 278 --------- ------- --------- 14:32:16 622.90 180 --------- ------- --------- 14:32:16 622.90 1,000 --------- ------- --------- 14:32:16 622.90 3,097 --------- ------- --------- 14:33:18 623.10 4,557 --------- ------- --------- 14:34:04 622.90 2,000 --------- ------- --------- 14:34:04 622.90 498 --------- ------- --------- 14:34:06 622.90 1,442 --------- ------- --------- 14:34:07 622.90 1,240 --------- ------- --------- 14:34:14 622.80 229 --------- ------- --------- 14:34:14 622.80 3,451 --------- ------- --------- 14:34:19 622.80 972 --------- ------- --------- 14:34:19 622.80 1,174 --------- ------- --------- 14:34:47 622.90 4,060 --------- ------- --------- 14:34:47 622.90 1,810 --------- ------- --------- 14:34:54 622.90 2,446 --------- ------- --------- 14:36:19 623.30 1,749 --------- ------- --------- 14:36:23 623.20 3,834 --------- ------- --------- 14:36:38 623.20 2,022 --------- ------- --------- 14:36:44 623.10 1,742 --------- ------- --------- 14:36:48 623.20 217 --------- ------- --------- 14:36:48 623.20 970 --------- ------- --------- 14:36:48 623.20 1,780 --------- ------- --------- 14:37:46 623.10 791 --------- ------- --------- 14:37:46 623.10 798 --------- ------- --------- 14:38:14 623.10 2,383 --------- ------- --------- 14:38:27 623.10 2,115 --------- ------- --------- 14:38:59 623.00 4,192 --------- ------- --------- 14:39:03 623.00 1,722 --------- ------- --------- 14:39:11 623.10 1,200 --------- ------- --------- 14:39:31 623.00 156 --------- ------- --------- 14:39:31 623.00 893 --------- ------- --------- 14:39:31 623.00 366 --------- ------- --------- 14:40:09 623.20 1,442 --------- ------- --------- 14:40:09 623.20 783 --------- ------- --------- 14:40:16 623.20 432 --------- ------- --------- 14:40:22 623.20 1,792 --------- ------- --------- 14:41:07 623.20 1,425 --------- ------- --------- 14:41:57 623.00 3,003 --------- ------- --------- 14:41:58 623.00 167 --------- ------- --------- 14:41:58 623.00 1,180 --------- ------- --------- 14:41:58 623.00 913 --------- ------- --------- 14:41:59 623.00 834 --------- ------- --------- 14:41:59 623.00 194 --------- ------- --------- 14:42:00 623.00 57 --------- ------- --------- 14:42:00 623.00 509 --------- ------- --------- 14:42:00 623.00 1,195 --------- ------- --------- 14:42:00 623.00 179 --------- ------- --------- 14:42:00 623.00 261 --------- ------- --------- 14:42:00 623.00 69 --------- ------- --------- 14:42:04 622.90 2,477 --------- ------- --------- 14:43:17 623.00 4,469 --------- ------- --------- 14:43:17 623.00 1,340 --------- ------- --------- 14:43:17 623.00 841 --------- ------- --------- 14:43:23 623.00 1,628 --------- ------- --------- 14:44:15 622.90 1,269 --------- ------- --------- 14:44:21 622.90 893 --------- ------- --------- 14:44:21 622.90 296 --------- ------- --------- 14:44:21 622.90 1,015 --------- ------- --------- 14:45:22 622.70 2,000 --------- ------- --------- 14:45:22 622.70 368 --------- ------- --------- 14:45:29 622.70 873 --------- ------- --------- 14:45:29 622.70 246 --------- ------- --------- 14:45:31 622.70 3,390 --------- ------- --------- 14:45:32 622.70 1,200 --------- ------- --------- 14:45:32 622.70 1,400 --------- ------- --------- 14:45:32 622.70 326 --------- ------- --------- 14:45:36 622.70 1,248 --------- ------- --------- 14:46:16 622.60 592 --------- ------- --------- 14:46:16 622.60 606 --------- ------- --------- 14:46:46 622.50 895 --------- ------- --------- 14:46:46 622.50 390 --------- ------- --------- 14:46:55 622.50 100 --------- ------- --------- 14:46:55 622.50 1,429 --------- ------- --------- 14:47:40 622.50 100 --------- ------- --------- 14:47:40 622.50 3,373 --------- ------- --------- 14:47:41 622.50 100 --------- ------- --------- 14:47:41 622.50 740 --------- ------- --------- 14:47:41 622.50 415 --------- ------- --------- 14:47:58 622.50 2,006 --------- ------- --------- 14:48:05 622.40 748 --------- ------- --------- 14:48:06 622.40 54 --------- ------- --------- 14:48:06 622.40 1,345 --------- ------- --------- 14:48:06 622.40 94 --------- ------- --------- 14:48:18 622.50 2,168 --------- ------- --------- 14:48:22 622.50 1,201 --------- ------- --------- 14:48:32 622.60 2,457 --------- ------- --------- 14:49:25 622.80 2,500 --------- ------- --------- 14:49:25 622.80 2,261 --------- ------- --------- 14:49:56 622.90 2,352 --------- ------- --------- 14:49:57 622.90 2,000 --------- ------- --------- 14:49:57 622.90 2,000 --------- ------- --------- 14:49:57 622.90 45 --------- ------- --------- 14:50:08 622.90 1,396 --------- ------- --------- 14:51:03 622.80 1,852 --------- ------- --------- 14:51:09 622.80 1,200 --------- ------- --------- 14:51:31 622.90 2,525 --------- ------- --------- 14:51:31 622.90 1,289 --------- ------- --------- 14:51:31 622.90 48 --------- ------- --------- 14:52:14 623.30 2,885 --------- ------- --------- 14:52:14 623.30 1,423 --------- ------- --------- 14:52:16 623.30 1,300 --------- ------- --------- 14:52:21 623.30 43 --------- ------- --------- 14:52:21 623.30 652 --------- ------- --------- 14:52:21 623.30 730 --------- ------- --------- 14:52:28 623.30 2,442 --------- ------- --------- 14:52:32 623.30 53 --------- ------- --------- 14:52:32 623.30 980 --------- ------- --------- 14:52:32 623.30 48 --------- ------- --------- 14:52:54 623.30 2,000
--------- ------- --------- 14:53:17 623.40 4,745 --------- ------- --------- 14:53:44 623.30 3,800 --------- ------- --------- 14:53:44 623.30 603 --------- ------- --------- 14:53:45 623.30 1,862 --------- ------- --------- 14:55:14 623.50 176 --------- ------- --------- 14:55:14 623.50 121 --------- ------- --------- 14:55:25 623.50 411 --------- ------- --------- 14:55:25 623.50 2,025 --------- ------- --------- 14:55:25 623.50 470 --------- ------- --------- 14:55:26 623.50 528 --------- ------- --------- 14:55:26 623.50 38 --------- ------- --------- 14:55:26 623.50 353 --------- ------- --------- 14:55:34 623.50 233 --------- ------- --------- 14:55:34 623.50 635 --------- ------- --------- 14:55:41 623.40 979 --------- ------- --------- 14:56:18 623.20 1,834 --------- ------- --------- 14:56:22 623.10 2,963 --------- ------- --------- 14:57:06 623.10 1,622 --------- ------- --------- 14:58:13 623.30 1,000 --------- ------- --------- 14:58:13 623.30 1,988 --------- ------- --------- 14:58:39 623.30 665 --------- ------- --------- 14:58:39 623.30 2,662 --------- ------- --------- 14:58:45 623.30 1,205 --------- ------- --------- 14:59:06 623.40 352 --------- ------- --------- 14:59:06 623.40 1,590 --------- ------- --------- 14:59:58 623.50 1,777 --------- ------- --------- 14:59:58 623.50 302 --------- ------- --------- 15:00:04 623.60 500 --------- ------- --------- 15:00:04 623.60 1,436 --------- ------- --------- 15:00:04 623.60 500 --------- ------- --------- 15:00:05 623.60 500 --------- ------- --------- 15:00:15 623.80 2,000 --------- ------- --------- 15:00:15 623.80 993 --------- ------- --------- 15:00:18 623.80 1,299 --------- ------- --------- 15:00:20 623.80 500 --------- ------- --------- 15:00:23 623.80 1,543 --------- ------- --------- 15:00:30 623.70 4,466 --------- ------- --------- 15:00:31 623.70 1,233 --------- ------- --------- 15:00:31 623.70 470 --------- ------- --------- 15:00:31 623.70 392 --------- ------- --------- 15:01:00 623.50 557 --------- ------- --------- 15:01:21 623.70 1,721 --------- ------- --------- 15:01:21 623.70 2,952 --------- ------- --------- 15:01:21 623.70 1,163 --------- ------- --------- 15:01:21 623.70 1,000 --------- ------- --------- 15:01:21 623.70 5 --------- ------- --------- 15:01:37 623.70 212 --------- ------- --------- 15:01:38 623.70 408 --------- ------- --------- 15:01:59 623.70 776 --------- ------- --------- 15:02:23 623.70 324 --------- ------- --------- 15:02:24 623.70 669 --------- ------- --------- 15:02:52 623.80 1,917 --------- ------- --------- 15:02:58 623.80 1,281 --------- ------- --------- 15:02:59 623.80 1,576 --------- ------- --------- 15:02:59 623.80 2,000 --------- ------- --------- 15:02:59 623.80 408 --------- ------- --------- 15:02:59 623.80 1,886 --------- ------- --------- 15:03:18 623.70 2,155 --------- ------- --------- 15:03:18 623.70 573 --------- ------- --------- 15:03:48 623.70 1,657 --------- ------- --------- 15:04:26 624.00 2,000 --------- ------- --------- 15:04:26 624.00 2,620 --------- ------- --------- 15:04:33 623.90 4,604 --------- ------- --------- 15:04:40 623.80 3,537 --------- ------- --------- 15:04:47 623.70 1,999 --------- ------- --------- 15:04:51 623.70 1,541 --------- ------- --------- 15:05:07 623.70 1,164 --------- ------- --------- 15:05:46 623.70 1,382 --------- ------- --------- 15:06:51 623.90 2,000 --------- ------- --------- 15:06:51 623.90 1,300 --------- ------- --------- 15:06:51 623.90 1,405 --------- ------- --------- 15:06:51 623.90 3 --------- ------- --------- 15:07:03 623.80 1,746 --------- ------- --------- 15:07:08 623.70 86 --------- ------- --------- 15:07:17 623.70 2,165 --------- ------- --------- 15:07:17 623.70 561 --------- ------- --------- 15:07:18 623.70 455 --------- ------- --------- 15:07:26 623.70 2,323 --------- ------- --------- 15:07:40 623.50 116 --------- ------- --------- 15:07:40 623.50 86 --------- ------- --------- 15:07:40 623.50 93 --------- ------- --------- 15:07:40 623.50 1,161 --------- ------- --------- 15:07:40 623.50 890 --------- ------- --------- 15:08:00 623.50 1,556 --------- ------- --------- 15:09:05 623.60 4,445 --------- ------- --------- 15:09:05 623.60 421 --------- ------- --------- 15:09:05 623.60 816 --------- ------- --------- 15:09:25 623.50 3,580 --------- ------- --------- 15:09:48 623.60 24 --------- ------- --------- 15:09:49 623.60 2,058 --------- ------- --------- 15:10:18 623.70 1,476 --------- ------- --------- 15:10:40 623.80 2,935 --------- ------- --------- 15:11:10 623.60 409 --------- ------- --------- 15:11:11 623.60 192 --------- ------- --------- 15:11:11 623.60 134 --------- ------- --------- 15:11:12 623.60 58 --------- ------- --------- 15:11:12 623.60 36 --------- ------- --------- 15:11:12 623.60 127 --------- ------- --------- 15:11:12 623.60 901 --------- ------- --------- 15:11:12 623.60 398 --------- ------- --------- 15:13:08 624.00 1,590 --------- ------- --------- 15:13:21 624.00 4,635 --------- ------- --------- 15:13:25 624.00 2,752 --------- ------- --------- 15:13:33 624.00 1,586 --------- ------- --------- 15:14:32 624.00 4,566 --------- ------- --------- 15:14:33 624.00 1,000 --------- ------- --------- 15:14:33 624.00 619 --------- ------- --------- 15:14:42 624.00 4,618 --------- ------- --------- 15:14:45 624.10 186 --------- ------- --------- 15:14:45 624.10 2,341 --------- ------- --------- 15:14:46 624.10 2,341 --------- ------- --------- 15:14:46 624.10 1,938 --------- ------- --------- 15:14:50 624.00 2,345 --------- ------- --------- 15:14:52 624.10 1,609 --------- ------- --------- 15:15:02 624.10 1,176 --------- ------- --------- 15:15:14 624.10 1,179 --------- ------- --------- 15:15:14 624.10 2,046 --------- ------- --------- 15:15:16 624.10 2,341 --------- ------- --------- 15:15:16 624.10 1,835 --------- ------- --------- 15:15:50 624.10 2,341 --------- ------- --------- 15:15:50 624.10 2,139 --------- ------- --------- 15:16:51 624.30 1,000 --------- ------- --------- 15:16:51 624.30 1,000 --------- ------- --------- 15:16:51 624.30 1,791 --------- ------- --------- 15:16:57 624.30 500 --------- ------- --------- 15:16:57 624.30 676 --------- ------- --------- 15:17:05 624.20 3,689 --------- ------- --------- 15:17:13 624.00 1,600 --------- ------- --------- 15:17:13 624.00 867 --------- ------- --------- 15:17:30 623.80 4,559 --------- ------- --------- 15:17:30 623.80 1,600 --------- ------- --------- 15:17:31 623.80 178 --------- ------- --------- 15:17:34 623.80 759 --------- ------- --------- 15:17:34 623.80 521 --------- ------- --------- 15:17:34 623.80 406 --------- ------- --------- 15:18:04 623.90 3,829 --------- ------- --------- 15:18:04 623.90 1,200 --------- ------- --------- 15:18:04 623.90 349 --------- ------- --------- 15:18:12 623.70 1,373 --------- ------- --------- 15:18:36 623.70 2,451 --------- ------- --------- 15:19:10 623.80 1,389 --------- ------- --------- 15:20:16 623.80 981 --------- ------- --------- 15:20:16 623.80 58 --------- ------- --------- 15:20:16 623.80 639 --------- ------- --------- 15:20:25 623.80 1,262 --------- ------- --------- 15:20:48 623.70 27 --------- ------- --------- 15:20:49 623.70 1,813 --------- ------- --------- 15:20:49 623.60 257 --------- ------- --------- 15:20:49 623.60 1,170 --------- ------- --------- 15:20:50 623.60 913 --------- ------- --------- 15:20:50 623.60 2,000 --------- ------- --------- 15:20:50 623.60 1,000 --------- ------- --------- 15:20:50 623.60 7 --------- ------- --------- 15:21:09 623.60 2,018 --------- ------- --------- 15:21:09 623.60 947 --------- ------- --------- 15:21:09 623.60 100 --------- ------- --------- 15:21:09 623.60 73 --------- ------- --------- 15:21:54 623.80 1,709 --------- ------- --------- 15:22:08 623.80 3,699 --------- ------- --------- 15:22:11 623.80 1,227 --------- ------- --------- 15:24:08 623.90 2,896 --------- ------- --------- 15:24:09 623.90 1,290 --------- ------- --------- 15:24:09 623.90 341 --------- ------- --------- 15:24:32 623.90 1,164 --------- ------- --------- 15:24:55 624.00 4,270 --------- ------- --------- 15:24:55 624.00 2,000 --------- ------- --------- 15:24:55 624.00 119 --------- ------- --------- 15:25:01 624.00 1,731 --------- ------- --------- 15:25:31 624.00 1,200 --------- ------- --------- 15:25:35 624.00 1,205 --------- ------- --------- 15:25:57 624.00 1,208 --------- ------- --------- 15:25:57 624.00 1,200 --------- ------- --------- 15:26:09 623.90 2,817 --------- ------- --------- 15:26:21 624.00 2,766 --------- ------- --------- 15:26:31 624.00 1,561 --------- ------- ---------
15:26:36 623.90 1,462 --------- ------- --------- 15:26:55 624.00 1,166 --------- ------- --------- 15:27:15 624.00 1,167 --------- ------- --------- 15:27:15 624.00 203 --------- ------- --------- 15:27:34 623.90 2,245 --------- ------- --------- 15:27:52 624.00 4,733 --------- ------- --------- 15:27:54 624.00 3,078 --------- ------- --------- 15:28:08 624.00 3,240 --------- ------- --------- 15:28:19 624.00 3,889 --------- ------- --------- 15:28:20 624.00 183 --------- ------- --------- 15:28:20 624.00 1,211 --------- ------- --------- 15:28:38 624.00 132 --------- ------- --------- 15:28:38 624.00 739 --------- ------- --------- 15:28:38 624.00 753 --------- ------- --------- 15:29:04 624.00 1,165 --------- ------- --------- 15:29:05 623.90 2,000 --------- ------- --------- 15:29:05 624.00 1,500 --------- ------- --------- 15:29:05 624.00 5,207 --------- ------- --------- 15:29:06 623.90 2,000 --------- ------- --------- 15:29:12 623.90 3,901 --------- ------- --------- 15:29:12 623.90 672 --------- ------- --------- 15:29:13 623.90 2,181 --------- ------- --------- 15:29:46 624.00 4,714 --------- ------- --------- 15:29:47 624.00 3,586 --------- ------- --------- 15:29:52 624.00 1,466 --------- ------- --------- 15:29:56 624.00 1,317 --------- ------- --------- 15:29:56 624.00 3,156 --------- ------- --------- 15:30:04 624.00 1,513 --------- ------- --------- 15:30:07 624.00 6,920 --------- ------- --------- 15:30:08 624.00 1,842 --------- ------- --------- 15:30:21 624.10 2,000 --------- ------- --------- 15:30:21 624.10 969 --------- ------- --------- 15:30:21 624.10 147 --------- ------- --------- 15:30:29 624.10 124 --------- ------- --------- 15:30:52 624.20 1,050 --------- ------- --------- 15:30:52 624.20 3,727 --------- ------- --------- 15:31:14 624.30 1,429 --------- ------- --------- 15:31:19 624.30 3,395 --------- ------- --------- 15:31:47 624.20 2,851 --------- ------- --------- 15:31:47 624.20 775 --------- ------- --------- 15:31:48 624.20 55 --------- ------- --------- 15:31:48 624.20 2 --------- ------- --------- 15:31:48 624.20 544 --------- ------- --------- 15:31:50 624.10 1,143 --------- ------- --------- 15:31:50 624.10 35 --------- ------- --------- 15:31:50 624.10 356 --------- ------- --------- 15:32:10 624.20 4,318 --------- ------- --------- 15:32:10 624.20 2,000 --------- ------- --------- 15:32:10 624.20 615 --------- ------- --------- 15:32:26 624.10 283 --------- ------- --------- 15:32:26 624.10 2,017 --------- ------- --------- 15:32:45 624.10 1,647 --------- ------- --------- 15:33:30 624.10 3,385 --------- ------- --------- 15:33:57 623.80 1,656 --------- ------- --------- 15:34:03 623.90 1,818 --------- ------- --------- 15:34:41 623.90 1,067 --------- ------- --------- 15:34:49 623.90 3,480 --------- ------- --------- 15:35:16 623.90 859 --------- ------- --------- 15:35:30 623.90 2,638 --------- ------- --------- 15:35:41 623.90 1,483 --------- ------- --------- 15:36:19 624.00 2,971 --------- ------- --------- 15:36:48 624.00 2,438 --------- ------- --------- 15:37:25 624.10 2,723 --------- ------- --------- 15:37:25 624.10 1,200 --------- ------- --------- 15:37:25 624.10 557 --------- ------- --------- 15:38:22 624.20 3,866 --------- ------- --------- 15:39:43 624.30 1,191 --------- ------- --------- 15:40:20 624.40 1,000 --------- ------- --------- 15:40:20 624.40 1,328 --------- ------- --------- 15:40:20 624.40 1,000 --------- ------- --------- 15:40:20 624.40 2,000 --------- ------- --------- 15:40:20 624.40 1,649 --------- ------- --------- 15:40:25 624.40 1,325 --------- ------- --------- 15:41:00 624.40 115 --------- ------- --------- 15:41:00 624.40 1,353 --------- ------- --------- 15:41:00 624.40 2,000 --------- ------- --------- 15:41:00 624.40 1,000 --------- ------- --------- 15:41:00 624.40 1,000 --------- ------- --------- 15:41:00 624.40 479 --------- ------- --------- 15:41:08 624.30 1,813 --------- ------- --------- 15:41:08 624.30 2,599 --------- ------- --------- 15:41:19 624.30 2,338 --------- ------- --------- 15:41:19 624.30 876 --------- ------- --------- 15:41:37 624.30 2,000 --------- ------- --------- 15:41:45 624.30 1,299 --------- ------- --------- 15:41:48 624.30 937 --------- ------- --------- 15:41:48 624.30 399 --------- ------- --------- 15:42:06 624.30 1,284 --------- ------- --------- 15:42:23 624.40 3,188 --------- ------- --------- 15:42:23 624.40 1,117 --------- ------- --------- 15:42:48 624.30 2,506 --------- ------- --------- 15:42:56 624.30 3,048 --------- ------- --------- 15:42:57 624.30 1,713 --------- ------- --------- 15:42:57 624.30 1,360 --------- ------- --------- 15:43:06 624.20 2,877 --------- ------- --------- 15:43:06 624.20 350 --------- ------- --------- 15:43:06 624.20 1,204 --------- ------- --------- 15:43:34 624.20 1,446 --------- ------- --------- 15:43:56 624.20 1,299 --------- ------- --------- 15:43:57 624.30 25 --------- ------- --------- 15:43:57 624.30 2,000 --------- ------- --------- 15:43:57 624.30 755 --------- ------- --------- 15:44:15 624.50 2,000 --------- ------- --------- 15:44:15 624.50 3,912 --------- ------- --------- 15:44:15 624.50 337 --------- ------- --------- 15:44:15 624.50 1,000 --------- ------- --------- 15:44:15 624.50 1,748 --------- ------- --------- 15:44:17 624.50 4,968 --------- ------- --------- 15:44:17 624.50 162 --------- ------- --------- 15:44:50 624.50 4,488 --------- ------- --------- 15:44:50 624.50 1,198 --------- ------- --------- 15:44:50 624.50 1,149 --------- ------- --------- 15:45:09 624.70 1,996 --------- ------- --------- 15:45:35 624.90 1,321 --------- ------- --------- 15:45:35 624.90 1,000 --------- ------- --------- 15:45:35 624.90 725 --------- ------- --------- 15:45:45 624.90 2,320 --------- ------- --------- 15:45:57 625.00 3,126 --------- ------- --------- 15:45:57 625.00 23 --------- ------- --------- 15:46:00 625.00 2,729 --------- ------- --------- 15:46:00 625.00 2,200 --------- ------- --------- 15:46:00 625.00 4,418 --------- ------- --------- 15:46:00 625.00 2,329 --------- ------- --------- 15:46:01 625.00 797 --------- ------- --------- 15:46:01 625.00 1,426 --------- ------- --------- 15:46:06 625.00 3,658 --------- ------- --------- 15:46:08 625.00 1,414 --------- ------- --------- 15:46:08 625.00 1,252 --------- ------- --------- 15:46:10 625.00 1,582 --------- ------- --------- 15:46:10 625.00 1,958 --------- ------- --------- 15:46:18 625.00 1,766 --------- ------- --------- 15:46:20 625.00 2,064 --------- ------- --------- 15:46:25 625.00 1,516 --------- ------- --------- 15:46:26 625.00 2,475 --------- ------- --------- 15:46:27 625.00 1,453 --------- ------- --------- 15:46:27 625.00 100 --------- ------- --------- 15:46:30 625.00 1,640 --------- ------- --------- 15:46:32 625.00 1,177 --------- ------- --------- 15:46:52 625.10 1,374 --------- ------- --------- 15:47:11 625.00 102 --------- ------- --------- 15:47:11 625.00 4,352 --------- ------- --------- 15:47:11 625.00 1,453 --------- ------- --------- 15:47:25 624.90 1,331 --------- ------- --------- 15:47:26 624.90 821 --------- ------- --------- 15:47:27 624.80 1,000 --------- ------- --------- 15:47:27 624.80 836 --------- ------- --------- 15:47:30 624.70 1,677 --------- ------- --------- 15:47:48 625.00 1,000 --------- ------- --------- 15:47:48 625.00 479 --------- ------- --------- 15:47:48 625.00 323 --------- ------- --------- 15:48:07 625.00 2,214 --------- ------- --------- 15:48:15 625.00 1,000 --------- ------- --------- 15:48:15 625.00 289 --------- ------- --------- 15:48:56 625.20 1,851 --------- ------- --------- 15:48:57 625.20 1,950 --------- ------- --------- 15:49:16 625.00 213 --------- ------- --------- 15:49:16 625.00 929 --------- ------- --------- 15:49:44 625.10 1,000 --------- ------- --------- 15:49:44 625.10 1,000 --------- ------- --------- 15:49:44 625.10 749 --------- ------- --------- 15:49:48 625.10 166 --------- ------- --------- 15:49:48 625.10 1,058 --------- ------- --------- 15:49:51 625.10 1,224 --------- ------- --------- 15:50:09 625.00 3,131 --------- ------- --------- 15:50:09 625.00 1,258 --------- ------- --------- 15:50:21 624.90 2,981 --------- ------- --------- 15:50:42 624.90 3,101 --------- ------- --------- 15:51:10 624.90 535 --------- ------- --------- 15:51:10 624.90 1,277 --------- ------- --------- 15:51:54 624.80 750 --------- ------- --------- 15:51:54 624.90 1,957 --------- ------- --------- 15:51:54 624.90 1,000 --------- ------- --------- 15:51:54 624.90 919 --------- ------- --------- 15:52:30 624.80 1,836 --------- ------- --------- 15:52:30 624.80 2,438
--------- ------- --------- 15:52:36 624.80 918 --------- ------- --------- 15:52:36 624.80 1,862 --------- ------- --------- 15:53:06 624.90 1,725 --------- ------- --------- 15:53:06 624.90 61 --------- ------- --------- 15:53:23 624.90 788 --------- ------- --------- 15:53:26 624.90 2,506 --------- ------- --------- 15:53:26 624.90 1,225 --------- ------- --------- 15:53:39 624.70 389 --------- ------- --------- 15:53:39 624.70 2,854 --------- ------- --------- 15:53:39 624.70 548 --------- ------- --------- 15:53:40 624.70 946 --------- ------- --------- 15:53:40 624.70 438 --------- ------- --------- 15:53:52 624.70 2,090 --------- ------- --------- 15:54:09 624.70 914 --------- ------- --------- 15:54:09 624.70 336 --------- ------- --------- 15:54:09 624.70 54 --------- ------- --------- 15:54:15 624.80 1,000 --------- ------- --------- 15:54:15 624.80 356 --------- ------- --------- 15:54:47 624.90 1,000 --------- ------- --------- 15:54:47 624.90 1,100 --------- ------- --------- 15:54:47 624.90 2,000 --------- ------- --------- 15:54:47 624.90 506 --------- ------- --------- 15:55:01 624.90 4,420 --------- ------- --------- 15:55:30 625.10 413 --------- ------- --------- 15:55:30 625.10 1,600 --------- ------- --------- 15:55:30 625.10 621 --------- ------- --------- 15:55:31 625.10 408 --------- ------- --------- 15:55:31 625.10 347 --------- ------- --------- 15:55:31 625.10 2,907 --------- ------- --------- 15:55:53 625.10 974 --------- ------- --------- 15:55:53 625.10 2,499 --------- ------- --------- 15:55:53 625.10 1,200 --------- ------- --------- 15:55:53 625.10 530 --------- ------- --------- 15:56:19 625.10 1,472 --------- ------- --------- 15:57:40 625.40 608 --------- ------- --------- 15:57:40 625.40 922 --------- ------- --------- 15:57:46 625.40 1,230 --------- ------- --------- 15:57:55 625.20 1,687 --------- ------- --------- 15:58:01 625.10 2,886 --------- ------- --------- 15:58:17 625.20 4,237 --------- ------- --------- 15:58:25 625.00 25 --------- ------- --------- 15:58:25 625.00 27 --------- ------- --------- 15:58:25 625.00 2,838 --------- ------- --------- 15:59:24 625.10 2,810 --------- ------- --------- 15:59:54 625.30 1,855 --------- ------- --------- 16:00:47 625.30 1,361 --------- ------- --------- 16:00:47 625.30 2,000 --------- ------- --------- 16:00:47 625.30 651 --------- ------- --------- 16:01:04 625.20 2,589 --------- ------- --------- 16:01:25 625.20 3,721 --------- ------- --------- 16:01:25 625.20 1,198 --------- ------- --------- 16:01:37 625.20 5 --------- ------- --------- 16:01:37 625.20 3,906 --------- ------- --------- 16:01:38 625.20 2,000 --------- ------- --------- 16:01:38 625.20 1,211 --------- ------- --------- 16:02:14 625.20 3,691 --------- ------- --------- 16:02:15 625.20 391 --------- ------- --------- 16:02:15 625.20 1,040 --------- ------- --------- 16:02:27 625.20 4,461 --------- ------- --------- 16:02:28 625.10 3,575 --------- ------- --------- 16:02:33 625.00 1,406 --------- ------- --------- 16:03:40 625.10 2,356 --------- ------- --------- 16:03:55 625.10 2,296 --------- ------- --------- 16:03:55 625.10 670 --------- ------- --------- 16:03:58 625.10 532 --------- ------- --------- 16:03:58 625.10 550 --------- ------- --------- 16:04:00 625.10 1,643 --------- ------- --------- 16:04:19 625.10 1,469 --------- ------- --------- 16:04:19 625.10 214 --------- ------- --------- 16:04:25 625.10 781 --------- ------- --------- 16:05:33 625.00 1,584 --------- ------- --------- 16:06:54 625.40 1,741 --------- ------- --------- 16:06:54 625.40 1,000 --------- ------- --------- 16:06:54 625.40 446 --------- ------- --------- 16:07:10 625.30 416 --------- ------- --------- 16:07:10 625.30 1,086 --------- ------- --------- 16:07:10 625.30 12 --------- ------- --------- 16:07:10 625.30 144 --------- ------- --------- 16:07:10 625.30 425 --------- ------- --------- 16:07:10 625.30 923 --------- ------- --------- 16:07:10 625.30 281 --------- ------- --------- 16:07:10 625.30 970 --------- ------- --------- 16:07:40 625.40 1,110 --------- ------- --------- 16:07:40 625.40 2,786 --------- ------- --------- 16:08:30 625.20 2,994 --------- ------- --------- 16:08:30 625.20 860 --------- ------- --------- 16:08:41 625.20 33 --------- ------- --------- 16:08:41 625.20 462 --------- ------- --------- 16:08:52 625.20 152 --------- ------- --------- 16:08:52 625.20 847 --------- ------- --------- 16:08:52 625.20 46 --------- ------- --------- 16:08:52 625.20 475 --------- ------- --------- 16:08:52 625.20 126 --------- ------- --------- 16:08:52 625.20 813 --------- ------- --------- 16:08:52 625.20 447 --------- ------- --------- 16:09:02 625.10 943 --------- ------- --------- 16:09:08 625.10 54 --------- ------- --------- 16:09:08 625.10 1,409 --------- ------- --------- 16:09:09 625.10 180 --------- ------- --------- 16:09:09 625.10 914 --------- ------- --------- 16:09:14 625.10 892 --------- ------- --------- 16:09:29 625.10 855 --------- ------- --------- 16:09:54 625.20 1,307 --------- ------- --------- 16:09:54 625.20 1,341 --------- ------- --------- 16:09:54 625.20 1,608 --------- ------- --------- 16:11:04 625.10 136 --------- ------- --------- 16:11:06 625.10 2,129 --------- ------- --------- 16:11:06 625.10 1,197 --------- ------- --------- 16:11:06 625.10 1,000 --------- ------- --------- 16:11:06 625.10 162 --------- ------- --------- 16:11:09 625.00 2,193 --------- ------- --------- 16:11:09 625.00 1,495 --------- ------- --------- 16:11:26 624.80 2,965 --------- ------- --------- 16:11:26 624.80 1,606 --------- ------- --------- 16:11:26 624.80 1,280 --------- ------- --------- 16:11:50 624.80 4,526 --------- ------- --------- 16:11:54 624.80 4,237 --------- ------- --------- 16:12:05 624.60 2,000 --------- ------- --------- 16:12:09 624.60 4,598 --------- ------- --------- 16:12:31 624.60 727 --------- ------- --------- 16:12:31 624.60 1,709 --------- ------- --------- 16:12:37 624.50 3,694 --------- ------- --------- 16:12:37 624.50 138 --------- ------- --------- 16:13:39 624.30 3,754 --------- ------- --------- 16:13:41 624.20 2,602 --------- ------- --------- 16:13:41 624.20 1,024 --------- ------- --------- 16:13:46 624.20 1,617 --------- ------- --------- 16:14:11 624.30 3,524 --------- ------- --------- 16:14:11 624.30 1 --------- ------- --------- 16:15:27 624.10 3,061 --------- ------- --------- 16:15:52 623.90 4,287 --------- ------- --------- 16:16:00 623.90 2,011 --------- ------- --------- 16:16:42 623.90 1,262 --------- ------- --------- 16:16:47 623.80 2,158 --------- ------- --------- 16:17:00 623.90 3,191 --------- ------- --------- 16:18:55 624.00 588 --------- ------- --------- 16:19:16 624.00 3,133 --------- ------- --------- 16:19:16 624.00 364 --------- ------- --------- 16:19:16 624.00 1,690 --------- ------- --------- 16:19:17 624.00 1,000 --------- ------- --------- 16:19:17 624.00 411 --------- ------- --------- 16:19:17 624.00 416 --------- ------- --------- 16:19:17 624.00 2,014 --------- ------- --------- 16:19:17 624.00 1,132 --------- ------- --------- 16:19:49 624.00 3,965 --------- ------- --------- 16:19:58 624.00 2,717 --------- ------- ---------
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
POSAKCDQABDDAKD
(END) Dow Jones Newswires
October 19, 2016 12:55 ET (16:55 GMT)
1 Year Hsbc Chart |
1 Month Hsbc Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions