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 | |
---|---|---|---|---|---|---|---|---|---|---|
5.10 | 0.74% | 696.00 | 697.60 | 697.80 | 700.40 | 692.20 | 693.60 | 21,429,509 | 16:35:15 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 23.63 | 556.21B |
TIDMHSBA
RNS Number : 3865R
HSBC Holdings PLC
08 December 2016
HSBC HOLDINGS PLC
8 December 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: 8 December 2016 Number of ordinary shares of US$0.50 each purchased: 2,350,613 Highest price paid per share: GBP6.7210 Lowest price paid per share: GBP6.6720 Volume weighted average price GBP6.7089 paid per share:
Following the purchase of these shares, the Company holds 291,013,227 of its ordinary shares in treasury and has 19,899,823,908 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,899,823,908. 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) --------- ------- --------- 08:01:01 667.20 2,195 --------- ------- --------- 08:01:01 667.20 208 --------- ------- --------- 08:01:06 667.80 969 --------- ------- --------- 08:01:07 667.90 610 --------- ------- --------- 08:01:10 667.30 1,908 --------- ------- --------- 08:01:10 667.30 1,198 --------- ------- --------- 08:01:12 667.40 1,662 --------- ------- --------- 08:01:13 667.20 1,367 --------- ------- --------- 08:01:28 668.00 1,112 --------- ------- --------- 08:01:34 668.10 698 --------- ------- --------- 08:01:36 668.20 1,688 --------- ------- --------- 08:01:50 668.70 1,509 --------- ------- --------- 08:01:50 668.70 1,509 --------- ------- --------- 08:02:00 668.50 2,583 --------- ------- --------- 08:02:00 668.50 2,452 --------- ------- --------- 08:02:03 668.40 2,135 --------- ------- --------- 08:02:03 668.40 201 --------- ------- --------- 08:02:03 668.40 1,181 --------- ------- --------- 08:02:03 668.40 1,181 --------- ------- --------- 08:02:03 668.40 39 --------- ------- --------- 08:02:04 668.40 622 --------- ------- --------- 08:02:22 669.00 4,529 --------- ------- --------- 08:02:26 669.00 2,061 --------- ------- --------- 08:02:26 669.00 1,825 --------- ------- --------- 08:02:50 669.30 80 --------- ------- --------- 08:03:12 669.30 5,499 --------- ------- --------- 08:03:12 669.30 2,000 --------- ------- --------- 08:03:12 669.30 362 --------- ------- --------- 08:03:12 669.30 3,026 --------- ------- --------- 08:03:12 669.30 31 --------- ------- --------- 08:03:12 669.30 2,000 --------- ------- --------- 08:03:12 669.30 3,419 --------- ------- --------- 08:03:15 669.20 5,547 --------- ------- --------- 08:03:15 669.20 4,125 --------- ------- --------- 08:03:15 669.20 1,439 --------- ------- --------- 08:03:18 669.20 148 --------- ------- --------- 08:03:18 669.20 984 --------- ------- --------- 08:03:25 669.20 716 --------- ------- --------- 08:03:35 669.40 1,340 --------- ------- --------- 08:03:35 669.40 1,364 --------- ------- --------- 08:03:35 669.40 1,175 --------- ------- --------- 08:03:39 669.40 3,119 --------- ------- --------- 08:03:39 669.40 160 --------- ------- --------- 08:03:39 669.40 725 --------- ------- --------- 08:03:42 669.40 1,000 --------- ------- --------- 08:03:43 669.40 876 --------- ------- --------- 08:03:53 669.50 3,357 --------- ------- --------- 08:03:53 669.50 192 --------- ------- --------- 08:03:53 669.60 4,156 --------- ------- --------- 08:03:53 669.60 353 --------- ------- --------- 08:03:59 669.20 1,219 --------- ------- --------- 08:03:59 669.20 45 --------- ------- --------- 08:04:01 669.20 1,352 --------- ------- --------- 08:04:01 669.20 551 --------- ------- --------- 08:04:06 669.20 1,459 --------- ------- --------- 08:04:07 669.20 113 --------- ------- --------- 08:04:11 669.20 141 --------- ------- --------- 08:04:13 669.20 55 --------- ------- --------- 08:04:13 669.20 737 --------- ------- --------- 08:04:13 669.20 158 --------- ------- --------- 08:04:13 669.20 86 --------- ------- --------- 08:04:15 669.60 294 --------- ------- --------- 08:04:15 669.60 2,000 --------- ------- --------- 08:04:21 669.70 141 --------- ------- --------- 08:04:21 669.70 621 --------- ------- --------- 08:04:21 669.70 1,113 --------- ------- --------- 08:04:21 669.70 928 --------- ------- --------- 08:04:22 669.80 1,101 --------- ------- --------- 08:04:23 669.70 801 --------- ------- --------- 08:04:23 669.70 928 --------- ------- --------- 08:04:23 669.70 857 --------- ------- --------- 08:04:26 669.70 569 --------- ------- --------- 08:04:26 669.70 254 --------- ------- --------- 08:04:32 669.60 1,043 --------- ------- --------- 08:04:32 669.70 1,608 --------- ------- --------- 08:04:35 669.40 1,566 --------- ------- --------- 08:04:46 669.20 4,178 --------- ------- --------- 08:04:46 669.20 2,155 --------- ------- --------- 08:04:46 669.20 2,038 --------- ------- --------- 08:04:51 669.20 586 --------- ------- --------- 08:04:51 669.20 1,474 --------- ------- --------- 08:04:52 669.20 425 --------- ------- --------- 08:04:56 669.20 2,557 --------- ------- --------- 08:04:58 669.20 1,740 --------- ------- --------- 08:05:20 669.20 533 --------- ------- --------- 08:05:21 669.20 4,789 --------- ------- --------- 08:05:31 669.10 950 --------- ------- --------- 08:05:31 669.10 666 --------- ------- --------- 08:05:31 669.10 2,379 --------- ------- --------- 08:05:45 669.20 5,170 --------- ------- --------- 08:05:47 669.20 324 --------- ------- --------- 08:05:47 669.20 1,889 --------- ------- --------- 08:05:47 669.20 621 --------- ------- --------- 08:05:50 669.30 68 --------- ------- --------- 08:05:50 669.30 1,071 --------- ------- --------- 08:05:52 669.40 56 --------- ------- --------- 08:05:52 669.40 751 --------- ------- --------- 08:06:02 669.40 1,688 --------- ------- --------- 08:06:02 669.30 959 --------- ------- --------- 08:06:02 669.30 4,332 --------- ------- --------- 08:06:04 669.20 2,000 --------- ------- --------- 08:06:05 669.10 2,000 --------- ------- --------- 08:06:06 669.00 1,113 --------- ------- --------- 08:06:06 669.00 479 --------- ------- --------- 08:06:07 668.90 61 --------- ------- --------- 08:06:09 669.10 1,640 --------- ------- --------- 08:06:12 669.00 947 --------- ------- --------- 08:06:12 669.00 1,793 --------- ------- --------- 08:06:12 669.00 1,389 --------- ------- --------- 08:06:20 669.00 3,675 --------- ------- --------- 08:06:20 669.00 1,814 --------- ------- --------- 08:06:24 668.70 691 --------- ------- --------- 08:06:26 669.00 1,802 --------- ------- --------- 08:06:31 669.20 654 --------- ------- --------- 08:06:31 669.20 784 --------- ------- --------- 08:06:34 669.20 1,393 --------- ------- --------- 08:06:40 669.10 1,216 --------- ------- --------- 08:06:45 668.90 2,449 --------- ------- --------- 08:06:51 668.70 4,098 --------- ------- --------- 08:06:54 669.10 2,996 --------- ------- --------- 08:06:54 669.10 745 --------- ------- --------- 08:07:00 668.70 2,842 --------- ------- --------- 08:07:37 669.00 4,834 --------- ------- --------- 08:07:37 669.00 2,000 --------- ------- --------- 08:07:37 669.00 3,035 --------- ------- --------- 08:07:38 669.00 986 --------- ------- --------- 08:07:39 669.00 1,790 --------- ------- --------- 08:07:39 669.00 4,891 --------- ------- --------- 08:07:39 669.00 1,205 --------- ------- --------- 08:07:39 669.00 1,441 --------- ------- --------- 08:07:55 669.10 1,310 --------- ------- --------- 08:07:55 669.10 1,294 --------- ------- --------- 08:07:56 669.20 2,000 --------- ------- --------- 08:07:58 669.10 1,734 --------- ------- --------- 08:07:58 669.10 1,524 --------- ------- --------- 08:08:01 669.10 210 --------- ------- --------- 08:08:01 669.10 1,335 --------- ------- --------- 08:08:01 669.10 1,651 --------- ------- --------- 08:08:09 669.00 1,942 --------- ------- --------- 08:08:09 669.00 1,519 --------- ------- --------- 08:08:09 669.00 1,010 --------- ------- --------- 08:08:18 669.20 2,862 --------- ------- --------- 08:08:19 669.10 1,630 --------- ------- --------- 08:08:23 669.10 1,187 --------- ------- --------- 08:08:26 669.10 1,516 --------- ------- --------- 08:08:38 668.90 1,805 --------- ------- --------- 08:08:39 669.00 1,138 --------- ------- --------- 08:08:39 669.00 489 --------- ------- ---------
08:08:44 668.70 4,091 --------- ------- --------- 08:08:44 668.70 372 --------- ------- --------- 08:08:44 668.70 2,772 --------- ------- --------- 08:08:49 668.70 10 --------- ------- --------- 08:08:52 668.60 488 --------- ------- --------- 08:08:52 668.60 3,329 --------- ------- --------- 08:09:00 669.00 3,491 --------- ------- --------- 08:09:01 669.00 995 --------- ------- --------- 08:09:09 669.10 4,192 --------- ------- --------- 08:09:12 668.90 1,755 --------- ------- --------- 08:09:23 668.90 2,443 --------- ------- --------- 08:09:28 669.00 1,585 --------- ------- --------- 08:09:34 668.90 1,257 --------- ------- --------- 08:09:34 668.90 4,424 --------- ------- --------- 08:09:35 668.90 1,177 --------- ------- --------- 08:09:41 668.90 321 --------- ------- --------- 08:09:43 669.00 834 --------- ------- --------- 08:09:44 669.00 32 --------- ------- --------- 08:09:45 669.00 862 --------- ------- --------- 08:09:45 669.00 881 --------- ------- --------- 08:09:50 669.00 1,155 --------- ------- --------- 08:09:51 669.00 173 --------- ------- --------- 08:09:59 669.10 621 --------- ------- --------- 08:09:59 669.10 480 --------- ------- --------- 08:09:59 669.10 1,271 --------- ------- --------- 08:09:59 669.10 2,000 --------- ------- --------- 08:10:10 669.40 1,700 --------- ------- --------- 08:10:10 669.40 621 --------- ------- --------- 08:10:15 669.30 1,100 --------- ------- --------- 08:10:15 669.30 1,502 --------- ------- --------- 08:10:15 669.30 621 --------- ------- --------- 08:10:15 669.30 1,300 --------- ------- --------- 08:10:19 669.30 327 --------- ------- --------- 08:10:19 669.30 1,373 --------- ------- --------- 08:10:19 669.30 938 --------- ------- --------- 08:10:20 669.30 364 --------- ------- --------- 08:10:20 669.30 1,223 --------- ------- --------- 08:10:23 669.30 254 --------- ------- --------- 08:10:25 669.40 1,268 --------- ------- --------- 08:10:30 669.40 92 --------- ------- --------- 08:10:30 669.40 2,000 --------- ------- --------- 08:10:30 669.40 1,319 --------- ------- --------- 08:10:33 669.40 1,021 --------- ------- --------- 08:10:33 669.40 425 --------- ------- --------- 08:10:35 669.40 511 --------- ------- --------- 08:10:37 669.40 3,406 --------- ------- --------- 08:10:37 669.40 1 --------- ------- --------- 08:10:39 669.30 3,516 --------- ------- --------- 08:10:44 669.00 1,251 --------- ------- --------- 08:10:58 669.10 1,435 --------- ------- --------- 08:10:58 669.10 925 --------- ------- --------- 08:11:00 669.10 4,252 --------- ------- --------- 08:11:00 668.70 2,000 --------- ------- --------- 08:11:00 668.70 334 --------- ------- --------- 08:11:01 668.80 1,368 --------- ------- --------- 08:11:08 668.70 1,498 --------- ------- --------- 08:11:10 668.80 2,192 --------- ------- --------- 08:11:24 669.20 2,060 --------- ------- --------- 08:11:24 669.10 3,576 --------- ------- --------- 08:11:36 669.30 2,035 --------- ------- --------- 08:11:36 669.30 2,350 --------- ------- --------- 08:11:36 669.30 24 --------- ------- --------- 08:11:38 669.20 3,146 --------- ------- --------- 08:11:54 669.30 1,357 --------- ------- --------- 08:11:54 669.30 2,906 --------- ------- --------- 08:11:54 669.30 1,233 --------- ------- --------- 08:11:58 669.40 3,258 --------- ------- --------- 08:12:06 669.00 140 --------- ------- --------- 08:12:07 669.10 1,363 --------- ------- --------- 08:12:07 669.10 2,538 --------- ------- --------- 08:12:09 669.20 1,165 --------- ------- --------- 08:12:13 669.40 1,170 --------- ------- --------- 08:12:14 669.30 1,889 --------- ------- --------- 08:12:22 669.10 2,828 --------- ------- --------- 08:12:25 669.10 1,397 --------- ------- --------- 08:12:35 669.00 1,281 --------- ------- --------- 08:12:38 668.90 2,000 --------- ------- --------- 08:13:01 669.30 1,923 --------- ------- --------- 08:13:01 669.30 3,650 --------- ------- --------- 08:13:01 669.30 4,356 --------- ------- --------- 08:13:29 669.70 480 --------- ------- --------- 08:13:32 669.70 1,300 --------- ------- --------- 08:13:32 669.70 3,151 --------- ------- --------- 08:13:32 669.70 32 --------- ------- --------- 08:13:43 669.70 2,666 --------- ------- --------- 08:13:43 669.70 445 --------- ------- --------- 08:13:43 669.70 1,450 --------- ------- --------- 08:13:43 669.70 243 --------- ------- --------- 08:13:44 669.70 2,000 --------- ------- --------- 08:13:44 669.70 1,402 --------- ------- --------- 08:13:44 669.70 1,103 --------- ------- --------- 08:13:44 669.70 116 --------- ------- --------- 08:13:46 669.60 980 --------- ------- --------- 08:13:46 669.60 1,574 --------- ------- --------- 08:13:46 669.60 2,602 --------- ------- --------- 08:13:46 669.60 4,328 --------- ------- --------- 08:14:08 669.40 1,501 --------- ------- --------- 08:14:08 669.40 3,002 --------- ------- --------- 08:14:12 669.50 5,084 --------- ------- --------- 08:14:27 669.80 2,431 --------- ------- --------- 08:14:27 669.80 2,696 --------- ------- --------- 08:14:27 669.80 2,000 --------- ------- --------- 08:14:27 669.80 1,195 --------- ------- --------- 08:14:57 669.90 1,051 --------- ------- --------- 08:14:57 669.90 1,305 --------- ------- --------- 08:14:57 669.90 672 --------- ------- --------- 08:14:57 669.90 2,000 --------- ------- --------- 08:15:00 669.90 4,100 --------- ------- --------- 08:15:00 669.90 678 --------- ------- --------- 08:15:00 669.90 2,000 --------- ------- --------- 08:15:00 669.90 3,056 --------- ------- --------- 08:15:00 669.80 1,499 --------- ------- --------- 08:15:00 669.80 416 --------- ------- --------- 08:15:03 669.80 3,452 --------- ------- --------- 08:15:03 669.80 520 --------- ------- --------- 08:15:06 669.80 1,648 --------- ------- --------- 08:15:08 669.80 146 --------- ------- --------- 08:15:08 669.80 386 --------- ------- --------- 08:15:08 669.80 1,298 --------- ------- --------- 08:15:20 669.90 480 --------- ------- --------- 08:15:20 669.90 908 --------- ------- --------- 08:15:20 669.80 3,129 --------- ------- --------- 08:15:28 670.00 1,397 --------- ------- --------- 08:15:42 669.90 932 --------- ------- --------- 08:15:42 669.90 3,538 --------- ------- --------- 08:15:42 669.90 36 --------- ------- --------- 08:15:42 669.90 2,000 --------- ------- --------- 08:15:42 669.90 2,449 --------- ------- --------- 08:15:45 669.90 2,331 --------- ------- --------- 08:16:02 670.50 3,673 --------- ------- --------- 08:16:02 670.50 545 --------- ------- --------- 08:16:02 670.50 2,396 --------- ------- --------- 08:16:08 670.60 2,000 --------- ------- --------- 08:16:08 670.60 836 --------- ------- --------- 08:16:27 670.60 365 --------- ------- --------- 08:16:27 670.60 1,443 --------- ------- --------- 08:16:27 670.60 2,000 --------- ------- --------- 08:16:32 670.70 1,201 --------- ------- --------- 08:16:32 670.70 2,642 --------- ------- --------- 08:16:34 670.70 3,568 --------- ------- --------- 08:16:34 670.70 1,423 --------- ------- --------- 08:16:41 670.70 4,691 --------- ------- --------- 08:16:41 670.70 795 --------- ------- --------- 08:16:41 670.70 2,627 --------- ------- --------- 08:16:43 670.60 305 --------- ------- --------- 08:16:47 670.60 3,253 --------- ------- --------- 08:16:49 670.40 2,056 --------- ------- --------- 08:16:52 670.50 1,362 --------- ------- --------- 08:17:20 670.40 619 --------- ------- --------- 08:17:21 670.40 754 --------- ------- --------- 08:18:06 671.00 4,914 --------- ------- --------- 08:18:06 671.00 2,572 --------- ------- --------- 08:18:07 671.00 1,671 --------- ------- --------- 08:18:07 671.00 5,562 --------- ------- --------- 08:18:16 670.90 2,000 --------- ------- --------- 08:18:16 670.90 1,446 --------- ------- --------- 08:18:16 670.90 1,300 --------- ------- --------- 08:18:17 670.90 3,116 --------- ------- --------- 08:18:18 670.90 3,116 --------- ------- --------- 08:18:19 670.90 1,300 --------- ------- --------- 08:18:24 670.90 1,473 --------- ------- --------- 08:18:24 670.90 875 --------- ------- --------- 08:18:30 670.90 598 --------- ------- --------- 08:18:44 671.10 4,168 --------- ------- --------- 08:18:44 671.10 5,271 --------- ------- --------- 08:18:44 671.10 4,393 --------- ------- --------- 08:18:44 671.10 911 --------- ------- --------- 08:18:45 671.10 502 --------- ------- --------- 08:18:48 671.10 480 --------- ------- --------- 08:18:48 671.10 2,000 --------- ------- --------- 08:18:50 671.10 161 --------- ------- --------- 08:18:50 671.10 5,099 --------- ------- --------- 08:18:50 671.10 836 --------- ------- --------- 08:18:50 671.10 37 --------- ------- --------- 08:18:50 671.10 4,062
--------- ------- --------- 08:18:50 671.10 657 --------- ------- --------- 08:18:51 671.10 4,574 --------- ------- --------- 08:18:57 671.10 1,026 --------- ------- --------- 08:18:57 671.10 1,900 --------- ------- --------- 08:18:59 671.10 1,178 --------- ------- --------- 08:19:39 671.30 1,800 --------- ------- --------- 08:19:39 671.30 400 --------- ------- --------- 08:19:55 671.30 2,304 --------- ------- --------- 08:19:55 671.30 145 --------- ------- --------- 08:20:03 671.30 389 --------- ------- --------- 08:20:06 671.40 1,840 --------- ------- --------- 08:20:15 671.40 600 --------- ------- --------- 08:20:32 671.50 2,000 --------- ------- --------- 08:20:32 671.50 772 --------- ------- --------- 08:20:33 671.50 1,220 --------- ------- --------- 08:20:33 671.50 480 --------- ------- --------- 08:20:40 671.60 279 --------- ------- --------- 08:20:40 671.60 2,400 --------- ------- --------- 08:20:40 671.60 1,633 --------- ------- --------- 08:20:40 671.60 1,840 --------- ------- --------- 08:20:43 671.80 2,000 --------- ------- --------- 08:20:43 671.80 1,840 --------- ------- --------- 08:20:43 671.80 2,000 --------- ------- --------- 08:20:43 671.80 3,320 --------- ------- --------- 08:20:44 671.70 1,840 --------- ------- --------- 08:20:44 671.70 2,000 --------- ------- --------- 08:20:51 671.70 3,079 --------- ------- --------- 08:20:51 671.70 2,106 --------- ------- --------- 08:20:51 671.70 2,000 --------- ------- --------- 08:20:51 671.70 1,840 --------- ------- --------- 08:20:51 671.70 89 --------- ------- --------- 08:20:51 671.70 1,256 --------- ------- --------- 08:21:02 671.80 1,223 --------- ------- --------- 08:21:02 671.80 2,048 --------- ------- --------- 08:21:08 671.60 5,350 --------- ------- --------- 08:21:08 671.60 5,389 --------- ------- --------- 08:21:26 671.90 1,636 --------- ------- --------- 08:21:26 671.90 2,000 --------- ------- --------- 08:21:34 671.90 5,353 --------- ------- --------- 08:21:35 671.90 719 --------- ------- --------- 08:21:35 671.90 837 --------- ------- --------- 08:21:35 671.90 3,796 --------- ------- --------- 08:21:36 672.00 1,610 --------- ------- --------- 08:21:38 672.00 1,857 --------- ------- --------- 08:21:38 672.00 3,024 --------- ------- --------- 08:21:38 672.00 1,400 --------- ------- --------- 08:21:38 672.00 1,600 --------- ------- --------- 08:21:38 672.00 1,107 --------- ------- --------- 08:21:40 671.90 1,451 --------- ------- --------- 08:21:45 671.30 3,244 --------- ------- --------- 08:21:53 671.30 1,269 --------- ------- --------- 08:21:58 671.30 1,567 --------- ------- --------- 08:22:04 671.30 3,830 --------- ------- --------- 08:22:07 671.20 836 --------- ------- --------- 08:22:08 671.20 2,672 --------- ------- --------- 08:22:25 671.30 486 --------- ------- --------- 08:22:30 671.30 3,392 --------- ------- --------- 08:22:30 671.30 1,200 --------- ------- --------- 08:22:30 671.30 1,594 --------- ------- --------- 08:22:53 671.90 242 --------- ------- --------- 08:23:01 671.90 2,266 --------- ------- --------- 08:23:01 671.90 2,508 --------- ------- --------- 08:23:01 671.90 2,000 --------- ------- --------- 08:23:01 671.90 1,630 --------- ------- --------- 08:23:02 671.90 1,499 --------- ------- --------- 08:23:02 671.90 145 --------- ------- --------- 08:23:02 671.90 3,427 --------- ------- --------- 08:23:02 671.90 145 --------- ------- --------- 08:23:02 671.90 1,014 --------- ------- --------- 08:23:02 671.90 1,486 --------- ------- --------- 08:23:08 671.90 323 --------- ------- --------- 08:23:08 671.90 855 --------- ------- --------- 08:23:12 672.00 1,022 --------- ------- --------- 08:23:12 672.00 1,296 --------- ------- --------- 08:23:30 672.10 2,000 --------- ------- --------- 08:23:30 672.10 1,061 --------- ------- --------- 08:23:58 672.10 5,061 --------- ------- --------- 08:23:58 672.00 140 --------- ------- --------- 08:23:58 672.00 2,000 --------- ------- --------- 08:23:58 672.10 2,000 --------- ------- --------- 08:23:58 672.10 1,027 --------- ------- --------- 08:23:58 672.10 1,602 --------- ------- --------- 08:23:58 672.10 672 --------- ------- --------- 08:23:58 672.10 1,531 --------- ------- --------- 08:24:00 671.80 2,506 --------- ------- --------- 08:24:00 671.80 392 --------- ------- --------- 08:24:01 671.80 2,953 --------- ------- --------- 08:24:01 671.80 3,116 --------- ------- --------- 08:24:34 672.10 1,253 --------- ------- --------- 08:27:25 672.10 2,424 --------- ------- --------- 08:27:26 672.10 2,000 --------- ------- --------- 08:27:27 672.10 2,000 --------- ------- --------- 08:27:41 672.10 5,595 --------- ------- --------- 08:27:46 672.00 1,755 --------- ------- --------- 08:27:46 672.00 1,697 --------- ------- --------- 08:28:37 671.90 2,152 --------- ------- --------- 08:28:44 671.80 1,802 --------- ------- --------- 08:28:44 671.80 2,016 --------- ------- --------- 08:28:44 671.80 1,360 --------- ------- --------- 08:43:09 672.10 2,052 --------- ------- --------- 08:43:10 672.10 2,052 --------- ------- --------- 08:43:10 672.10 1,805 --------- ------- --------- 08:43:10 672.10 2,789 --------- ------- --------- 08:43:10 672.10 1,068 --------- ------- --------- 08:43:34 672.10 5,019 --------- ------- --------- 08:43:34 672.10 2,000 --------- ------- --------- 08:43:34 672.10 730 --------- ------- --------- 08:48:21 672.10 1,218 --------- ------- --------- 09:06:08 672.10 1,099 --------- ------- --------- 09:06:08 672.10 3,381 --------- ------- --------- 09:06:08 672.10 2,000 --------- ------- --------- 09:06:08 672.10 1,118 --------- ------- --------- 09:06:08 672.10 2,036 --------- ------- --------- 09:06:08 672.10 1,046 --------- ------- --------- 09:06:10 672.10 3,661 --------- ------- --------- 09:08:36 672.10 1,200 --------- ------- --------- 09:08:36 672.10 1,148 --------- ------- --------- 09:08:36 672.10 2,986 --------- ------- --------- 09:08:37 672.00 1,723 --------- ------- --------- 09:08:47 672.00 1,536 --------- ------- --------- 09:08:47 672.00 2,884 --------- ------- --------- 09:09:00 671.50 1,288 --------- ------- --------- 09:09:00 671.50 1,037 --------- ------- --------- 09:09:00 671.50 201 --------- ------- --------- 09:09:12 671.30 1,183 --------- ------- --------- 09:09:45 672.00 1,345 --------- ------- --------- 09:09:53 672.10 1,612 --------- ------- --------- 09:10:06 672.00 449 --------- ------- --------- 09:10:06 672.00 3,411 --------- ------- --------- 09:10:06 672.00 1,353 --------- ------- --------- 09:10:22 672.10 1,540 --------- ------- --------- 09:10:22 672.00 1,197 --------- ------- --------- 09:14:44 671.50 1,938 --------- ------- --------- 09:26:26 671.90 474 --------- ------- --------- 09:26:26 671.90 968 --------- ------- --------- 09:26:26 671.90 1,227 --------- ------- --------- 09:26:35 671.90 1,703 --------- ------- --------- 09:26:43 671.90 1,305 --------- ------- --------- 09:26:53 671.80 1,784 --------- ------- --------- 09:26:56 671.70 274 --------- ------- --------- 09:26:56 671.70 900 --------- ------- --------- 09:27:14 671.80 2,000 --------- ------- --------- 09:27:14 671.80 1,706 --------- ------- --------- 09:27:21 671.70 1,835 --------- ------- --------- 09:27:23 671.60 3,578 --------- ------- --------- 09:27:49 671.70 2,948 --------- ------- --------- 09:28:02 671.60 385 --------- ------- --------- 09:28:34 671.90 615 --------- ------- --------- 09:28:34 671.90 2,000 --------- ------- --------- 09:28:34 671.90 621 --------- ------- --------- 09:28:35 671.90 2,000 --------- ------- --------- 09:28:44 671.80 1,743 --------- ------- --------- 09:28:44 671.80 2,635 --------- ------- --------- 09:28:44 671.80 1,000 --------- ------- --------- 09:28:44 671.80 990 --------- ------- --------- 09:29:19 671.70 709 --------- ------- --------- 09:29:19 671.70 695 --------- ------- --------- 09:29:26 671.90 108 --------- ------- --------- 09:29:26 671.90 1,100 --------- ------- --------- 09:29:26 671.90 1,778 --------- ------- --------- 09:29:31 671.90 245 --------- ------- --------- 09:29:31 671.90 2,000 --------- ------- --------- 09:29:33 671.90 1,978 --------- ------- --------- 09:29:35 671.90 2,005 --------- ------- --------- 09:29:35 671.90 1,300 --------- ------- --------- 09:29:35 671.90 896 --------- ------- --------- 09:29:36 671.90 3,547 --------- ------- --------- 09:29:36 671.90 1,436 --------- ------- --------- 09:29:58 671.50 2,593 --------- ------- --------- 09:30:17 671.60 2,265 --------- ------- --------- 09:30:20 671.50 533 --------- ------- --------- 09:30:42 671.50 112 --------- ------- --------- 09:30:43 671.50 624 --------- ------- --------- 09:30:53 671.40 1,100
--------- ------- --------- 09:30:58 671.50 128 --------- ------- --------- 09:30:58 671.50 1,438 --------- ------- --------- 09:31:09 671.40 1,710 --------- ------- --------- 09:31:59 671.90 1,796 --------- ------- --------- 09:32:04 671.90 1,277 --------- ------- --------- 09:32:09 671.90 1,100 --------- ------- --------- 09:32:09 671.90 837 --------- ------- --------- 09:32:09 671.90 339 --------- ------- --------- 09:32:12 671.90 1,443 --------- ------- --------- 09:33:20 671.60 60 --------- ------- --------- 09:33:41 671.60 275 --------- ------- --------- 09:33:41 671.60 3,481 --------- ------- --------- 09:33:41 671.60 505 --------- ------- --------- 09:33:41 671.60 1,467 --------- ------- --------- 09:33:42 671.60 1,794 --------- ------- --------- 09:33:42 671.60 1,467 --------- ------- --------- 09:33:42 671.60 1,683 --------- ------- --------- 09:34:32 671.90 1,224 --------- ------- --------- 09:34:47 671.80 2,000 --------- ------- --------- 09:34:47 671.80 516 --------- ------- --------- 09:34:49 671.60 3,013 --------- ------- --------- 09:35:00 671.50 713 --------- ------- --------- 09:35:48 671.90 97 --------- ------- --------- 09:35:48 671.90 2,000 --------- ------- --------- 09:35:50 671.90 800 --------- ------- --------- 09:35:50 671.90 1,376 --------- ------- --------- 09:35:50 671.90 16 --------- ------- --------- 09:35:50 671.80 2,184 --------- ------- --------- 09:36:05 671.50 2,000 --------- ------- --------- 09:36:05 671.50 23 --------- ------- --------- 09:36:11 671.40 1,660 --------- ------- --------- 09:36:11 671.40 1,885 --------- ------- --------- 09:36:11 671.40 1,160 --------- ------- --------- 09:36:12 671.30 1,140 --------- ------- --------- 09:36:12 671.30 1,396 --------- ------- --------- 09:36:47 671.20 1,780 --------- ------- --------- 09:37:20 671.00 150 --------- ------- --------- 09:37:20 671.00 3,449 --------- ------- --------- 09:37:34 670.90 774 --------- ------- --------- 09:37:34 670.90 1,841 --------- ------- --------- 09:38:31 671.10 2,000 --------- ------- --------- 09:38:31 671.10 1,390 --------- ------- --------- 09:38:31 671.10 588 --------- ------- --------- 09:38:38 671.10 1,759 --------- ------- --------- 09:39:04 670.90 2,802 --------- ------- --------- 09:39:17 670.80 3,292 --------- ------- --------- 09:39:17 670.80 1,469 --------- ------- --------- 09:40:02 671.00 229 --------- ------- --------- 09:40:02 671.00 2,590 --------- ------- --------- 09:40:02 671.00 1,283 --------- ------- --------- 09:40:24 670.80 417 --------- ------- --------- 09:40:24 670.80 137 --------- ------- --------- 09:40:36 671.00 2,121 --------- ------- --------- 09:40:36 671.00 710 --------- ------- --------- 09:40:36 671.00 1,748 --------- ------- --------- 09:40:56 670.90 1,538 --------- ------- --------- 09:41:20 670.70 386 --------- ------- --------- 09:41:20 670.70 201 --------- ------- --------- 09:41:20 670.70 1,040 --------- ------- --------- 09:41:25 670.70 1,227 --------- ------- --------- 09:41:51 671.00 1,737 --------- ------- --------- 09:41:56 670.90 1,404 --------- ------- --------- 09:42:10 670.70 1,835 --------- ------- --------- 09:42:10 670.70 22 --------- ------- --------- 09:42:27 671.00 1,400 --------- ------- --------- 09:42:27 671.00 1,792 --------- ------- --------- 09:42:42 670.70 1,300 --------- ------- --------- 09:42:42 670.70 370 --------- ------- --------- 09:43:03 670.80 670 --------- ------- --------- 09:43:07 670.80 400 --------- ------- --------- 09:44:09 671.00 2,036 --------- ------- --------- 09:44:15 671.00 520 --------- ------- --------- 09:44:15 671.00 100 --------- ------- --------- 09:44:15 671.00 1,185 --------- ------- --------- 09:44:45 670.80 4,498 --------- ------- --------- 09:45:08 671.00 2,834 --------- ------- --------- 09:45:08 671.00 1,229 --------- ------- --------- 09:45:24 671.10 600 --------- ------- --------- 09:45:30 671.20 3,382 --------- ------- --------- 09:45:49 671.20 4,037 --------- ------- --------- 09:45:49 671.20 1,349 --------- ------- --------- 09:46:08 671.10 1,842 --------- ------- --------- 09:46:22 671.10 1,835 --------- ------- --------- 09:46:22 671.10 121 --------- ------- --------- 09:47:18 671.30 1,940 --------- ------- --------- 09:47:44 671.40 1,482 --------- ------- --------- 09:47:44 671.40 1,371 --------- ------- --------- 09:47:47 671.30 1,178 --------- ------- --------- 09:48:04 671.30 1,885 --------- ------- --------- 09:48:48 671.40 137 --------- ------- --------- 09:48:48 671.40 2,399 --------- ------- --------- 09:48:48 671.40 1,474 --------- ------- --------- 09:49:17 671.30 1,935 --------- ------- --------- 09:50:23 671.20 1,156 --------- ------- --------- 09:51:24 671.30 1,034 --------- ------- --------- 09:51:24 671.30 1,815 --------- ------- --------- 09:51:42 671.40 1,312 --------- ------- --------- 09:51:42 671.40 167 --------- ------- --------- 09:52:26 671.90 2,300 --------- ------- --------- 09:52:26 671.90 2,000 --------- ------- --------- 09:52:31 671.90 630 --------- ------- --------- 09:52:31 671.90 1,113 --------- ------- --------- 09:52:31 671.90 396 --------- ------- --------- 09:52:31 671.90 3,286 --------- ------- --------- 09:52:32 671.90 1,159 --------- ------- --------- 09:52:34 671.90 1,552 --------- ------- --------- 09:52:35 671.80 2,982 --------- ------- --------- 09:52:35 671.80 2,000 --------- ------- --------- 09:52:35 671.80 524 --------- ------- --------- 09:53:18 671.70 2,870 --------- ------- --------- 09:53:18 671.70 979 --------- ------- --------- 09:53:18 671.70 2,000 --------- ------- --------- 09:53:18 671.70 798 --------- ------- --------- 09:53:19 671.70 2,250 --------- ------- --------- 09:53:19 671.70 770 --------- ------- --------- 09:53:27 671.70 283 --------- ------- --------- 09:53:27 671.70 2,000 --------- ------- --------- 09:53:27 671.70 103 --------- ------- --------- 09:53:53 671.80 1,889 --------- ------- --------- 09:53:54 671.80 2,622 --------- ------- --------- 09:53:54 671.80 2,000 --------- ------- --------- 09:53:54 671.80 1,000 --------- ------- --------- 09:53:54 671.80 1,984 --------- ------- --------- 09:53:55 671.80 9,057 --------- ------- --------- 09:53:56 671.80 3,312 --------- ------- --------- 09:54:12 672.10 4,724 --------- ------- --------- 09:54:13 672.10 1,200 --------- ------- --------- 09:54:13 672.10 1,817 --------- ------- --------- 09:54:13 672.10 451 --------- ------- --------- 09:54:14 672.10 200 --------- ------- --------- 09:54:14 672.10 1,037 --------- ------- --------- 09:54:15 672.10 819 --------- ------- --------- 09:54:19 672.10 3,536 --------- ------- --------- 09:54:19 672.10 1,682 --------- ------- --------- 09:54:27 672.10 919 --------- ------- --------- 09:54:32 672.10 2,335 --------- ------- --------- 09:56:07 672.00 4,634 --------- ------- --------- 09:56:19 672.10 1,206 --------- ------- --------- 09:56:39 672.00 2,000 --------- ------- --------- 09:56:40 672.00 2,000 --------- ------- --------- 09:56:41 672.00 1,371 --------- ------- --------- 09:57:14 672.00 791 --------- ------- --------- 09:58:38 672.10 4,375 --------- ------- --------- 09:58:38 672.10 1,200 --------- ------- --------- 09:58:38 672.10 73 --------- ------- --------- 09:59:34 672.10 4,516 --------- ------- --------- 09:59:34 672.10 2,000 --------- ------- --------- 09:59:34 672.10 612 --------- ------- --------- 09:59:40 672.10 811 --------- ------- --------- 10:03:19 672.10 265 --------- ------- --------- 10:03:19 672.10 4,137 --------- ------- --------- 10:03:19 672.10 1,027 --------- ------- --------- 10:03:19 672.10 480 --------- ------- --------- 10:03:19 672.10 1,935 --------- ------- --------- 10:03:23 672.00 1,909 --------- ------- --------- 10:03:23 672.00 1,909 --------- ------- --------- 10:03:32 672.00 1,220 --------- ------- --------- 10:03:32 672.00 2,428 --------- ------- --------- 10:03:32 672.00 1,336 --------- ------- --------- 10:03:32 671.90 1,338 --------- ------- --------- 10:03:53 671.80 1,230 --------- ------- --------- 10:04:43 671.80 848 --------- ------- --------- 10:04:47 671.90 1,106 --------- ------- --------- 10:04:48 671.90 1,680 --------- ------- --------- 10:05:29 672.00 226 --------- ------- --------- 10:05:52 672.10 3,760 --------- ------- --------- 10:05:52 672.10 2,000 --------- ------- --------- 10:05:52 672.10 1,057 --------- ------- --------- 10:05:52 672.10 1,208 --------- ------- --------- 10:06:38 672.10 2,965 --------- ------- --------- 10:08:36 672.10 2,844 --------- ------- --------- 10:18:06 672.10 1,429 --------- ------- --------- 10:18:06 672.10 1,329 --------- ------- --------- 10:18:13 672.10 4,270 --------- ------- ---------
10:18:19 672.10 555 --------- ------- --------- 10:18:20 672.10 433 --------- ------- --------- 10:18:20 672.10 1,335 --------- ------- --------- 10:18:48 672.10 1,634 --------- ------- --------- 10:18:48 672.10 1,167 --------- ------- --------- 10:18:48 672.10 1,336 --------- ------- --------- 10:19:29 672.10 1,370 --------- ------- --------- 10:19:29 672.10 486 --------- ------- --------- 10:20:53 672.10 4,428 --------- ------- --------- 10:20:58 672.10 344 --------- ------- --------- 10:21:04 672.10 3,390 --------- ------- --------- 10:21:04 672.10 748 --------- ------- --------- 10:21:06 672.10 1,371 --------- ------- --------- 10:21:51 671.90 2,230 --------- ------- --------- 10:22:35 671.90 1,458 --------- ------- --------- 10:23:31 672.00 1,200 --------- ------- --------- 10:23:31 672.00 2,000 --------- ------- --------- 10:23:31 672.00 2,000 --------- ------- --------- 10:23:31 672.00 583 --------- ------- --------- 10:23:35 671.90 1,246 --------- ------- --------- 10:23:49 672.00 3,783 --------- ------- --------- 10:23:49 672.00 573 --------- ------- --------- 10:23:49 672.00 1,246 --------- ------- --------- 10:23:49 672.00 85 --------- ------- --------- 10:23:49 672.00 766 --------- ------- --------- 10:23:49 672.00 1,288 --------- ------- --------- 10:24:16 672.10 3,025 --------- ------- --------- 10:24:24 672.10 207 --------- ------- --------- 10:24:24 672.10 2,963 --------- ------- --------- 10:24:25 672.10 1,143 --------- ------- --------- 10:24:42 672.00 1,162 --------- ------- --------- 10:24:42 672.00 1,999 --------- ------- --------- 10:24:48 672.00 51 --------- ------- --------- 10:24:49 672.00 1,170 --------- ------- --------- 10:24:51 672.00 467 --------- ------- --------- 10:24:51 672.00 900 --------- ------- --------- 10:24:51 672.00 766 --------- ------- --------- 10:24:59 672.00 2,916 --------- ------- --------- 10:24:59 672.00 565 --------- ------- --------- 10:26:42 672.10 693 --------- ------- --------- 10:26:42 672.10 2,688 --------- ------- --------- 10:26:42 672.10 792 --------- ------- --------- 10:26:54 672.00 2,929 --------- ------- --------- 10:26:54 672.00 1,346 --------- ------- --------- 10:26:55 672.00 1,600 --------- ------- --------- 10:26:55 672.00 186 --------- ------- --------- 10:27:44 672.10 1,169 --------- ------- --------- 10:28:02 672.10 2,388 --------- ------- --------- 10:28:30 672.10 912 --------- ------- --------- 10:28:30 672.10 551 --------- ------- --------- 10:28:48 672.10 3,941 --------- ------- --------- 10:28:48 672.10 539 --------- ------- --------- 10:28:48 672.10 1,500 --------- ------- --------- 10:28:48 672.10 1,937 --------- ------- --------- 10:28:51 672.10 483 --------- ------- --------- 10:29:10 672.10 1,915 --------- ------- --------- 10:29:25 672.00 3,306 --------- ------- --------- 10:29:43 672.10 1,045 --------- ------- --------- 10:29:43 672.10 2,165 --------- ------- --------- 10:29:43 672.10 1,246 --------- ------- --------- 10:29:43 672.10 149 --------- ------- --------- 10:30:52 672.10 1,800 --------- ------- --------- 10:30:52 672.10 1,817 --------- ------- --------- 10:30:52 672.10 991 --------- ------- --------- 10:30:52 672.10 810 --------- ------- --------- 10:31:14 672.10 1,505 --------- ------- --------- 10:31:15 672.10 1,508 --------- ------- --------- 10:31:15 672.10 121 --------- ------- --------- 10:33:12 672.00 4,421 --------- ------- --------- 10:33:12 672.00 2,011 --------- ------- --------- 10:33:13 672.00 1,795 --------- ------- --------- 10:33:25 672.00 872 --------- ------- --------- 10:33:34 672.00 1,100 --------- ------- --------- 10:33:34 672.00 295 --------- ------- --------- 10:34:09 672.00 1,904 --------- ------- --------- 10:34:09 672.00 1,151 --------- ------- --------- 10:36:02 672.10 1,362 --------- ------- --------- 10:36:02 672.10 1,407 --------- ------- --------- 10:40:11 672.10 2,901 --------- ------- --------- 10:40:13 672.10 1,100 --------- ------- --------- 10:40:13 672.10 24 --------- ------- --------- 10:40:13 672.10 1,100 --------- ------- --------- 10:40:13 672.10 2,000 --------- ------- --------- 10:40:13 672.10 1,193 --------- ------- --------- 10:40:16 672.10 1,275 --------- ------- --------- 10:40:19 672.10 3,014 --------- ------- --------- 10:40:57 672.10 2,293 --------- ------- --------- 10:40:57 672.10 281 --------- ------- --------- 10:41:12 672.00 1,005 --------- ------- --------- 10:41:12 672.00 471 --------- ------- --------- 10:41:16 671.90 970 --------- ------- --------- 10:43:16 672.00 67 --------- ------- --------- 10:43:16 672.00 1,940 --------- ------- --------- 10:43:16 672.00 558 --------- ------- --------- 10:43:16 672.00 900 --------- ------- --------- 10:43:16 672.00 321 --------- ------- --------- 10:43:17 672.00 1,431 --------- ------- --------- 10:43:38 671.80 1,108 --------- ------- --------- 10:43:48 671.90 1,852 --------- ------- --------- 10:43:49 671.90 1,799 --------- ------- --------- 10:44:05 671.80 1,089 --------- ------- --------- 10:44:05 671.80 829 --------- ------- --------- 10:44:29 671.90 1,111 --------- ------- --------- 10:44:29 671.90 2,244 --------- ------- --------- 10:44:29 671.90 185 --------- ------- --------- 10:44:29 671.90 1,400 --------- ------- --------- 10:44:29 671.90 137 --------- ------- --------- 10:44:36 671.90 1,378 --------- ------- --------- 10:44:51 671.90 2,109 --------- ------- --------- 10:45:00 671.90 1,411 --------- ------- --------- 10:45:00 671.90 575 --------- ------- --------- 10:45:00 671.90 1,169 --------- ------- --------- 10:45:51 671.80 785 --------- ------- --------- 10:45:51 671.80 924 --------- ------- --------- 10:45:51 671.80 245 --------- ------- --------- 10:46:56 672.00 3,796 --------- ------- --------- 10:46:57 672.00 123 --------- ------- --------- 10:47:06 672.00 2,589 --------- ------- --------- 10:49:00 671.70 2,992 --------- ------- --------- 10:49:05 671.60 1,510 --------- ------- --------- 10:49:07 671.50 1,154 --------- ------- --------- 10:49:25 671.40 3,402 --------- ------- --------- 10:49:39 671.40 4,553 --------- ------- --------- 10:49:39 671.40 1,000 --------- ------- --------- 10:49:39 671.40 2,000 --------- ------- --------- 10:49:39 671.40 1,898 --------- ------- --------- 10:49:40 671.30 1,254 --------- ------- --------- 10:49:44 671.30 764 --------- ------- --------- 10:49:44 671.30 3,990 --------- ------- --------- 10:49:44 671.30 1,378 --------- ------- --------- 10:49:44 671.30 1,307 --------- ------- --------- 10:49:44 671.20 1,813 --------- ------- --------- 10:49:45 671.10 2,000 --------- ------- --------- 10:49:53 671.20 176 --------- ------- --------- 10:49:53 671.20 1,077 --------- ------- --------- 10:49:53 671.20 2,346 --------- ------- --------- 10:49:53 671.20 1,077 --------- ------- --------- 10:49:54 671.20 4,621 --------- ------- --------- 10:49:54 671.20 2,369 --------- ------- --------- 10:50:19 671.30 1,142 --------- ------- --------- 10:50:43 671.20 2,671 --------- ------- --------- 10:50:49 671.20 2,950 --------- ------- --------- 10:50:49 671.20 890 --------- ------- --------- 10:50:50 671.10 2,265 --------- ------- --------- 10:50:50 671.10 1,447 --------- ------- --------- 10:51:24 671.10 1,026 --------- ------- --------- 10:51:24 671.10 3,743 --------- ------- --------- 10:51:24 671.10 1,330 --------- ------- --------- 10:51:41 671.10 93 --------- ------- --------- 10:51:50 671.10 799 --------- ------- --------- 10:51:56 671.10 3,300 --------- ------- --------- 10:51:56 671.10 423 --------- ------- --------- 10:52:13 671.10 2,933 --------- ------- --------- 10:52:13 671.10 1,739 --------- ------- --------- 10:52:13 671.10 1,078 --------- ------- --------- 10:52:13 671.10 1,300 --------- ------- --------- 10:52:13 671.10 1,893 --------- ------- --------- 10:52:19 671.00 1,430 --------- ------- --------- 10:52:19 671.00 37 --------- ------- --------- 10:52:25 671.20 2,000 --------- ------- --------- 10:52:26 671.20 984 --------- ------- --------- 10:52:26 671.20 3,442 --------- ------- --------- 10:52:26 671.20 1,545 --------- ------- --------- 10:52:57 671.30 451 --------- ------- --------- 10:52:57 671.30 1,631 --------- ------- --------- 10:52:57 671.30 2,068 --------- ------- --------- 10:52:59 671.20 1,240 --------- ------- --------- 10:52:59 671.20 1,088 --------- ------- --------- 10:52:59 671.20 217 --------- ------- --------- 10:53:11 671.20 210 --------- ------- --------- 10:53:11 671.20 1,094 --------- ------- --------- 10:53:36 671.00 1,599 --------- ------- --------- 10:53:45 671.10 3,948 --------- ------- --------- 10:53:45 671.10 2,000 --------- ------- --------- 10:53:45 671.10 104
--------- ------- --------- 10:53:51 671.00 3,329 --------- ------- --------- 10:54:01 671.10 2,584 --------- ------- --------- 10:54:01 671.10 1,268 --------- ------- --------- 10:54:35 671.00 1,288 --------- ------- --------- 10:55:00 671.00 546 --------- ------- --------- 10:55:00 671.00 624 --------- ------- --------- 10:55:15 670.90 1,362 --------- ------- --------- 10:55:21 670.90 1,379 --------- ------- --------- 10:55:25 670.80 2,576 --------- ------- --------- 10:55:53 671.10 984 --------- ------- --------- 10:55:53 671.10 1,637 --------- ------- --------- 10:55:54 671.10 613 --------- ------- --------- 10:55:54 671.10 769 --------- ------- --------- 10:56:20 671.00 52 --------- ------- --------- 10:56:20 671.00 4,160 --------- ------- --------- 10:56:20 671.10 3,706 --------- ------- --------- 10:56:21 671.10 663 --------- ------- --------- 10:56:21 671.10 352 --------- ------- --------- 10:56:21 671.10 1,015 --------- ------- --------- 10:56:21 671.10 222 --------- ------- --------- 10:56:25 671.00 4,463 --------- ------- --------- 10:56:31 671.00 2,778 --------- ------- --------- 10:56:31 671.00 713 --------- ------- --------- 10:56:31 671.00 1,795 --------- ------- --------- 10:56:31 671.00 814 --------- ------- --------- 10:56:31 671.00 888 --------- ------- --------- 10:57:12 670.90 1,450 --------- ------- --------- 10:57:12 670.90 780 --------- ------- --------- 10:57:12 670.90 1,447 --------- ------- --------- 10:57:20 670.90 1,210 --------- ------- --------- 10:57:26 670.90 598 --------- ------- --------- 10:57:26 670.90 999 --------- ------- --------- 10:57:26 670.90 1,165 --------- ------- --------- 10:57:50 670.80 104 --------- ------- --------- 10:57:50 670.80 3,492 --------- ------- --------- 10:57:54 670.80 2,700 --------- ------- --------- 10:57:59 670.80 1,162 --------- ------- --------- 10:58:39 670.80 3,276 --------- ------- --------- 10:58:44 670.90 2,854 --------- ------- --------- 10:58:45 671.00 606 --------- ------- --------- 10:58:49 671.20 2,000 --------- ------- --------- 10:58:49 671.20 120 --------- ------- --------- 10:58:50 671.20 1,636 --------- ------- --------- 10:58:56 671.20 1,301 --------- ------- --------- 10:59:01 671.20 623 --------- ------- --------- 10:59:04 671.10 3,280 --------- ------- --------- 10:59:04 671.10 1,657 --------- ------- --------- 10:59:15 671.10 1,184 --------- ------- --------- 11:00:30 671.20 260 --------- ------- --------- 11:00:53 671.30 988 --------- ------- --------- 11:00:53 671.30 304 --------- ------- --------- 11:00:53 671.30 443 --------- ------- --------- 11:00:53 671.30 1,343 --------- ------- --------- 11:00:58 671.30 1,014 --------- ------- --------- 11:00:58 671.30 106 --------- ------- --------- 11:01:14 671.30 3,146 --------- ------- --------- 11:01:14 671.30 1,282 --------- ------- --------- 11:01:14 671.30 1,000 --------- ------- --------- 11:01:14 671.30 2 --------- ------- --------- 11:01:22 671.40 75 --------- ------- --------- 11:01:22 671.40 23 --------- ------- --------- 11:01:22 671.40 7 --------- ------- --------- 11:01:22 671.40 2 --------- ------- --------- 11:01:22 671.40 1 --------- ------- --------- 11:01:23 671.40 327 --------- ------- --------- 11:01:23 671.40 1,528 --------- ------- --------- 11:01:59 671.30 2,433 --------- ------- --------- 11:01:59 671.30 1,000 --------- ------- --------- 11:01:59 671.30 144 --------- ------- --------- 11:02:33 671.30 1,447 --------- ------- --------- 11:03:04 671.10 2,000 --------- ------- --------- 11:03:05 671.20 1,246 --------- ------- --------- 11:03:10 671.10 1,732 --------- ------- --------- 11:03:10 671.10 2,812 --------- ------- --------- 11:03:10 671.10 1,771 --------- ------- --------- 11:03:32 671.10 3,153 --------- ------- --------- 11:03:37 671.00 42 --------- ------- --------- 11:03:50 671.10 448 --------- ------- --------- 11:03:50 671.10 1,526 --------- ------- --------- 11:03:50 671.10 385 --------- ------- --------- 11:03:53 671.10 2,428 --------- ------- --------- 11:03:53 671.10 1,365 --------- ------- --------- 11:04:03 671.10 245 --------- ------- --------- 11:04:03 671.10 936 --------- ------- --------- 11:04:03 671.10 618 --------- ------- --------- 11:04:16 671.10 1,628 --------- ------- --------- 11:04:16 671.10 7 --------- ------- --------- 11:04:16 671.10 577 --------- ------- --------- 11:04:28 671.20 3,563 --------- ------- --------- 11:04:28 671.20 1,339 --------- ------- --------- 11:04:28 671.20 212 --------- ------- --------- 11:05:04 671.00 654 --------- ------- --------- 11:05:04 671.00 2,954 --------- ------- --------- 11:05:04 671.00 1,885 --------- ------- --------- 11:05:38 671.00 2,832 --------- ------- --------- 11:05:38 671.00 1,122 --------- ------- --------- 11:05:38 671.00 359 --------- ------- --------- 11:05:38 671.00 1,108 --------- ------- --------- 11:05:38 671.00 2,000 --------- ------- --------- 11:05:38 671.00 640 --------- ------- --------- 11:06:32 670.90 178 --------- ------- --------- 11:06:32 670.90 2,349 --------- ------- --------- 11:06:32 670.90 1,372 --------- ------- --------- 11:06:36 670.90 2,870 --------- ------- --------- 11:06:56 670.80 1,517 --------- ------- --------- 11:06:56 670.80 2,580 --------- ------- --------- 11:07:03 670.80 1,194 --------- ------- --------- 11:07:04 670.70 1,709 --------- ------- --------- 11:07:04 670.60 1,851 --------- ------- --------- 11:07:07 670.50 2,400 --------- ------- --------- 11:07:09 670.50 1,528 --------- ------- --------- 11:07:12 670.50 752 --------- ------- --------- 11:07:13 670.50 846 --------- ------- --------- 11:07:14 670.50 4,430 --------- ------- --------- 11:07:14 670.50 1,248 --------- ------- --------- 11:07:14 670.50 314 --------- ------- --------- 11:07:15 670.50 1,436 --------- ------- --------- 11:07:21 670.40 1,569 --------- ------- --------- 11:07:54 670.50 1,910 --------- ------- --------- 11:07:54 670.50 2,637 --------- ------- --------- 11:07:54 670.50 171 --------- ------- --------- 11:07:54 670.50 1,146 --------- ------- --------- 11:08:47 670.60 1,771 --------- ------- --------- 11:09:03 670.30 1,947 --------- ------- --------- 11:09:03 670.40 53 --------- ------- --------- 11:09:08 670.20 1,591 --------- ------- --------- 11:09:16 670.30 700 --------- ------- --------- 11:09:16 670.30 1,265 --------- ------- --------- 11:09:16 670.30 940 --------- ------- --------- 11:09:16 670.30 1,983 --------- ------- --------- 11:09:16 670.30 3,008 --------- ------- --------- 11:09:29 670.30 1,254 --------- ------- --------- 11:09:39 670.30 831 --------- ------- --------- 11:09:40 670.30 227 --------- ------- --------- 11:09:57 670.30 1,349 --------- ------- --------- 11:09:58 670.30 2,460 --------- ------- --------- 11:10:03 670.20 1,474 --------- ------- --------- 11:10:03 670.20 1,394 --------- ------- --------- 11:10:04 670.20 1,320 --------- ------- --------- 11:10:10 670.10 1,037 --------- ------- --------- 11:10:14 670.10 2,000 --------- ------- --------- 11:10:14 670.10 1,285 --------- ------- --------- 11:10:15 670.10 489 --------- ------- --------- 11:10:15 670.10 178 --------- ------- --------- 11:10:16 670.10 2,000 --------- ------- --------- 11:10:16 670.10 326 --------- ------- --------- 11:10:17 670.10 1,422 --------- ------- --------- 11:10:17 670.10 163 --------- ------- --------- 11:10:17 670.10 786 --------- ------- --------- 11:10:18 670.10 2,000 --------- ------- --------- 11:10:18 670.10 1,242 --------- ------- --------- 11:10:20 670.10 2,000 --------- ------- --------- 11:10:20 670.10 1,200 --------- ------- --------- 11:10:21 670.10 2,000 --------- ------- --------- 11:10:24 670.10 1,524 --------- ------- --------- 11:10:30 670.10 2,000 --------- ------- --------- 11:10:30 670.10 848 --------- ------- --------- 11:10:32 669.90 2,000 --------- ------- --------- 11:10:32 669.90 1,529 --------- ------- --------- 11:10:33 669.90 1,300 --------- ------- --------- 11:10:33 669.90 1,113 --------- ------- --------- 11:10:33 669.90 1,577 --------- ------- --------- 11:10:53 670.00 3,279 --------- ------- --------- 11:10:53 670.00 1,219 --------- ------- --------- 11:10:54 670.00 466 --------- ------- --------- 11:10:54 670.00 558 --------- ------- --------- 11:11:01 670.00 987 --------- ------- --------- 11:11:01 670.00 1,995 --------- ------- --------- 11:11:01 670.00 287 --------- ------- --------- 11:11:02 670.00 1,735 --------- ------- --------- 11:11:02 670.00 1,449 --------- ------- --------- 11:11:20 670.00 1,133 --------- ------- --------- 11:11:20 670.00 1,047 --------- ------- --------- 11:11:20 670.00 1,200 --------- ------- --------- 11:11:20 670.00 2,810
--------- ------- --------- 11:11:22 670.00 1,047 --------- ------- --------- 11:11:33 670.10 747 --------- ------- --------- 11:11:33 670.10 301 --------- ------- --------- 11:11:38 670.10 1,125 --------- ------- --------- 11:11:38 670.10 201 --------- ------- --------- 11:11:40 670.10 201 --------- ------- --------- 11:11:40 670.10 1,276 --------- ------- --------- 11:11:40 670.10 2,000 --------- ------- --------- 11:11:43 670.10 200 --------- ------- --------- 11:11:45 670.10 100 --------- ------- --------- 11:11:47 670.10 100 --------- ------- --------- 11:11:49 670.10 100 --------- ------- --------- 11:11:49 670.10 2,000 --------- ------- --------- 11:11:51 670.10 100 --------- ------- --------- 11:11:52 670.00 4,556 --------- ------- --------- 11:11:53 670.00 707 --------- ------- --------- 11:12:00 669.90 2,000 --------- ------- --------- 11:12:00 669.90 1,000 --------- ------- --------- 11:12:02 669.90 1,281 --------- ------- --------- 11:12:02 669.90 4,206 --------- ------- --------- 11:12:02 669.90 771 --------- ------- --------- 11:12:02 669.90 510 --------- ------- --------- 11:12:04 669.90 6 --------- ------- --------- 11:12:06 669.90 4,862 --------- ------- --------- 11:12:06 669.90 1,300 --------- ------- --------- 11:12:07 669.90 1,542 --------- ------- --------- 11:12:13 669.80 3,232 --------- ------- --------- 11:12:13 669.90 2,000 --------- ------- --------- 11:12:13 669.90 1,069 --------- ------- --------- 11:12:21 669.70 631 --------- ------- --------- 11:12:21 669.70 804 --------- ------- --------- 11:12:40 669.60 1,450 --------- ------- --------- 11:12:40 669.60 1,530 --------- ------- --------- 11:12:40 669.60 2,980 --------- ------- --------- 11:12:42 669.60 2,330 --------- ------- --------- 11:12:45 669.60 1,640 --------- ------- --------- 11:12:46 669.60 489 --------- ------- --------- 11:13:45 669.70 2,898 --------- ------- --------- 11:13:45 669.70 604 --------- ------- --------- 11:13:45 669.70 1,665 --------- ------- --------- 11:14:39 669.70 1,433 --------- ------- --------- 11:15:08 669.60 3,396 --------- ------- --------- 11:16:27 670.20 2,000 --------- ------- --------- 11:16:32 670.40 402 --------- ------- --------- 11:16:32 670.40 799 --------- ------- --------- 11:16:33 670.40 2,000 --------- ------- --------- 11:16:33 670.40 2,000 --------- ------- --------- 11:16:33 670.40 14 --------- ------- --------- 11:16:33 670.40 976 --------- ------- --------- 11:16:37 670.40 1,789 --------- ------- --------- 11:16:42 670.40 3,037 --------- ------- --------- 11:16:45 670.40 2,954 --------- ------- --------- 11:16:48 670.50 2,059 --------- ------- --------- 11:16:56 670.60 1,293 --------- ------- --------- 11:17:05 670.60 1,421 --------- ------- --------- 11:17:58 670.70 5,109 --------- ------- --------- 11:17:58 670.70 1,500 --------- ------- --------- 11:17:58 670.70 1,723 --------- ------- --------- 11:18:11 670.60 3,333 --------- ------- --------- 11:18:11 670.60 2,023 --------- ------- --------- 11:18:40 670.40 132 --------- ------- --------- 11:18:57 670.50 847 --------- ------- --------- 11:18:57 670.50 1,637 --------- ------- --------- 11:18:57 670.50 1,368 --------- ------- --------- 11:19:41 670.50 2,134 --------- ------- --------- 11:20:10 670.40 2,078 --------- ------- --------- 11:20:22 670.40 939 --------- ------- --------- 11:20:36 670.40 390 --------- ------- --------- 11:20:36 670.40 784 --------- ------- --------- 11:20:40 670.30 1,382 --------- ------- --------- 11:21:05 670.20 1,671 --------- ------- --------- 11:21:22 670.00 2,193 --------- ------- --------- 11:21:22 670.00 1,401 --------- ------- --------- 11:22:04 669.90 331 --------- ------- --------- 11:22:04 669.90 1,281 --------- ------- --------- 11:23:20 670.20 200 --------- ------- --------- 11:23:20 670.20 1,057 --------- ------- --------- 11:23:20 670.20 1,429 --------- ------- --------- 11:23:27 670.00 2,000 --------- ------- --------- 11:23:27 670.10 1,300 --------- ------- --------- 11:23:27 670.10 2,000 --------- ------- --------- 11:23:27 670.10 443 --------- ------- --------- 11:23:53 670.10 3,332 --------- ------- --------- 11:23:56 670.10 2,000 --------- ------- --------- 11:24:13 670.10 1,224 --------- ------- --------- 11:24:13 670.10 1,450 --------- ------- --------- 11:24:13 670.10 1,742 --------- ------- --------- 11:24:14 670.10 1,067 --------- ------- --------- 11:24:14 670.10 1,677 --------- ------- --------- 11:24:57 670.20 2,087 --------- ------- --------- 11:25:46 670.20 3,217 --------- ------- --------- 11:25:49 670.20 1,133 --------- ------- --------- 11:27:47 670.20 2,000 --------- ------- --------- 11:27:47 670.20 4,342 --------- ------- --------- 11:27:47 670.20 1,554 --------- ------- --------- 11:27:49 670.20 953 --------- ------- --------- 11:27:49 670.20 2,257 --------- ------- --------- 11:27:51 670.20 1,744 --------- ------- --------- 11:28:15 670.20 2,347 --------- ------- --------- 11:28:15 670.20 1,460 --------- ------- --------- 11:28:15 670.20 35 --------- ------- --------- 11:29:03 670.30 1,077 --------- ------- --------- 11:29:03 670.30 1,377 --------- ------- --------- 11:29:03 670.30 2,369 --------- ------- --------- 11:29:06 670.30 1,118 --------- ------- --------- 11:29:07 670.30 1,482 --------- ------- --------- 11:29:09 670.30 450 --------- ------- --------- 11:29:22 670.40 102 --------- ------- --------- 11:29:27 670.40 101 --------- ------- --------- 11:29:30 670.40 307 --------- ------- --------- 11:29:44 670.30 4,610 --------- ------- --------- 11:29:44 670.30 5,297 --------- ------- --------- 11:29:50 670.30 245 --------- ------- --------- 11:29:50 670.30 1,200 --------- ------- --------- 11:29:56 670.20 1,800 --------- ------- --------- 11:29:56 670.20 967 --------- ------- --------- 11:30:20 670.20 3,333 --------- ------- --------- 11:30:37 670.20 1,246 --------- ------- --------- 11:32:18 670.30 161 --------- ------- --------- 11:32:18 670.30 2,132 --------- ------- --------- 11:32:28 670.10 1,047 --------- ------- --------- 11:32:37 670.10 1,560 --------- ------- --------- 11:32:55 670.30 4,207 --------- ------- --------- 11:33:00 670.30 2,033 --------- ------- --------- 11:33:35 670.20 218 --------- ------- --------- 11:33:35 670.20 2,382 --------- ------- --------- 11:33:35 670.20 212 --------- ------- --------- 11:33:53 670.10 1,753 --------- ------- --------- 11:33:56 670.20 1,124 --------- ------- --------- 11:34:01 670.20 1,125 --------- ------- --------- 11:34:01 670.20 2,551 --------- ------- --------- 11:35:09 670.00 2,460 --------- ------- --------- 11:35:17 669.90 582 --------- ------- --------- 11:35:17 669.90 2,124 --------- ------- --------- 11:35:17 669.90 1,871 --------- ------- --------- 11:35:23 669.90 1,633 --------- ------- --------- 11:36:28 670.00 2,729 --------- ------- --------- 11:37:06 670.10 1,550 --------- ------- --------- 11:37:06 670.10 1,055 --------- ------- --------- 11:37:20 670.00 1,863 --------- ------- --------- 11:37:39 670.00 540 --------- ------- --------- 11:37:43 670.00 1,573 --------- ------- --------- 11:37:43 670.00 1,112 --------- ------- --------- 11:37:43 670.00 784 --------- ------- --------- 11:37:50 670.00 3,463 --------- ------- --------- 11:38:47 670.10 20 --------- ------- --------- 11:39:00 670.10 2,594 --------- ------- --------- 11:39:00 670.10 1,227 --------- ------- --------- 11:39:07 670.20 697 --------- ------- --------- 11:39:08 670.20 1,108 --------- ------- --------- 11:39:08 670.20 158 --------- ------- --------- 11:39:08 670.10 1,809 --------- ------- --------- 11:39:15 670.00 2,011 --------- ------- --------- 11:39:15 670.00 2,601 --------- ------- --------- 11:39:23 670.00 4,173 --------- ------- --------- 11:39:59 670.00 1,690 --------- ------- --------- 11:40:01 670.00 1,687 --------- ------- --------- 11:40:22 670.20 1,625 --------- ------- --------- 11:40:54 670.20 4,802 --------- ------- --------- 11:41:19 670.10 101 --------- ------- --------- 11:41:39 670.30 1,086 --------- ------- --------- 11:41:39 670.30 1,596 --------- ------- --------- 11:41:39 670.30 1,200 --------- ------- --------- 11:41:39 670.30 1,915 --------- ------- --------- 11:43:15 670.70 256 --------- ------- --------- 11:43:15 670.70 2,849 --------- ------- --------- 11:43:21 670.70 1,400 --------- ------- --------- 11:43:21 670.70 1,846 --------- ------- --------- 11:43:33 670.80 867 --------- ------- --------- 11:43:45 670.80 2,097 --------- ------- --------- 11:43:45 670.80 1,100 --------- ------- --------- 11:43:45 670.80 1,047 --------- ------- --------- 11:43:45 670.80 1,812 --------- ------- --------- 11:44:09 670.90 1,200 --------- ------- ---------
11:44:09 670.90 1,063 --------- ------- --------- 11:44:14 670.80 3,818 --------- ------- --------- 11:44:46 670.80 351 --------- ------- --------- 11:45:21 671.00 1,135 --------- ------- --------- 11:45:28 671.00 327 --------- ------- --------- 11:45:30 671.00 114 --------- ------- --------- 11:45:30 671.00 1,067 --------- ------- --------- 11:45:32 671.00 202 --------- ------- --------- 11:45:32 671.00 2,000 --------- ------- --------- 11:45:32 671.00 1,067 --------- ------- --------- 11:45:33 671.00 100 --------- ------- --------- 11:45:34 671.00 100 --------- ------- --------- 11:45:54 671.00 4,682 --------- ------- --------- 11:45:54 671.00 1,000 --------- ------- --------- 11:45:54 671.00 2,000 --------- ------- --------- 11:45:56 671.00 1,500 --------- ------- --------- 11:45:56 671.00 708 --------- ------- --------- 11:47:00 671.00 4,886 --------- ------- --------- 11:47:03 671.00 1,078 --------- ------- --------- 11:47:09 670.90 4,873 --------- ------- --------- 11:47:31 670.80 483 --------- ------- --------- 11:48:41 671.00 44 --------- ------- --------- 11:48:41 671.00 1,800 --------- ------- --------- 11:48:41 671.00 3,698 --------- ------- --------- 11:49:09 671.00 4,577 --------- ------- --------- 11:49:15 670.80 4,114 --------- ------- --------- 11:49:17 670.80 1,172 --------- ------- --------- 11:49:17 670.80 1,172 --------- ------- --------- 11:49:25 670.80 383 --------- ------- --------- 11:49:46 670.90 1,844 --------- ------- --------- 11:49:46 670.90 2,664 --------- ------- --------- 11:50:17 671.00 1,905 --------- ------- --------- 11:50:17 671.00 678 --------- ------- --------- 11:50:17 671.00 1,000 --------- ------- --------- 11:50:17 671.00 1,569 --------- ------- --------- 11:51:06 671.00 2,576 --------- ------- --------- 11:51:06 671.00 1,135 --------- ------- --------- 11:51:26 670.90 1,759 --------- ------- --------- 11:51:45 671.00 1,584 --------- ------- --------- 11:53:39 671.00 3,181 --------- ------- --------- 11:53:44 671.00 242 --------- ------- --------- 11:53:44 671.00 862 --------- ------- --------- 11:53:44 671.00 762 --------- ------- --------- 11:54:45 670.90 2,071 --------- ------- --------- 11:55:29 670.90 1,711 --------- ------- --------- 11:55:30 671.00 1,057 --------- ------- --------- 11:55:30 671.00 634 --------- ------- --------- 11:55:34 670.90 1,057 --------- ------- --------- 11:55:34 670.90 1,311 --------- ------- --------- 11:55:43 670.90 4,390 --------- ------- --------- 11:55:43 670.90 1,057 --------- ------- --------- 11:55:43 670.90 1,100 --------- ------- --------- 11:55:43 670.90 1,648 --------- ------- --------- 11:55:50 670.90 1,270 --------- ------- --------- 11:56:54 670.90 3,460 --------- ------- --------- 11:56:54 670.90 2,304 --------- ------- --------- 11:56:54 670.90 1,361 --------- ------- --------- 11:57:00 670.80 1,666 --------- ------- --------- 11:57:29 670.80 988 --------- ------- --------- 11:57:44 670.70 3,540 --------- ------- --------- 11:57:44 670.70 1,697 --------- ------- --------- 11:57:52 670.70 1,078 --------- ------- --------- 11:57:52 670.70 2,000 --------- ------- --------- 11:57:52 670.70 1,460 --------- ------- --------- 11:57:59 670.70 3,353 --------- ------- --------- 11:58:01 670.80 2,000 --------- ------- --------- 11:58:01 670.80 234 --------- ------- --------- 11:58:06 670.70 1,715 --------- ------- --------- 11:58:06 670.70 1,715 --------- ------- --------- 11:58:11 670.60 2,597 --------- ------- --------- 11:58:35 670.90 1,660 --------- ------- --------- 11:58:55 671.00 3,877 --------- ------- --------- 11:59:00 670.90 2,445 --------- ------- --------- 11:59:00 670.90 830 --------- ------- --------- 11:59:00 670.90 2,000 --------- ------- --------- 11:59:00 670.90 491 --------- ------- --------- 11:59:23 671.10 4,632 --------- ------- --------- 11:59:23 671.10 1,332 --------- ------- --------- 11:59:27 671.10 4,246 --------- ------- --------- 12:03:13 671.20 446 --------- ------- --------- 12:03:32 671.40 1,200 --------- ------- --------- 12:03:32 671.40 2,000 --------- ------- --------- 12:03:32 671.40 1,827 --------- ------- --------- 12:03:35 671.50 313 --------- ------- --------- 12:03:35 671.50 1,113 --------- ------- --------- 12:03:37 671.50 12 --------- ------- --------- 12:03:39 671.60 1,238 --------- ------- --------- 12:03:44 671.80 1,113 --------- ------- --------- 12:03:45 671.70 2,008 --------- ------- --------- 12:04:03 671.80 1,430 --------- ------- --------- 12:04:03 671.80 24 --------- ------- --------- 12:04:06 671.80 700 --------- ------- --------- 12:04:08 671.80 1,329 --------- ------- --------- 12:04:08 671.80 1,171 --------- ------- --------- 12:04:15 671.80 638 --------- ------- --------- 12:04:15 671.80 1,200 --------- ------- --------- 12:04:15 671.80 2,000 --------- ------- --------- 12:04:20 671.80 1,500 --------- ------- --------- 12:04:22 671.80 2,843 --------- ------- --------- 12:04:36 671.90 1,100 --------- ------- --------- 12:04:36 671.90 532 --------- ------- --------- 12:04:43 671.90 1,100 --------- ------- --------- 12:04:43 671.90 934 --------- ------- --------- 12:04:43 671.80 2,023 --------- ------- --------- 12:04:49 671.80 3,994 --------- ------- --------- 12:05:02 671.70 1,037 --------- ------- --------- 12:05:02 671.70 2,000 --------- ------- --------- 12:05:02 671.70 1,200 --------- ------- --------- 12:05:51 671.70 2,000 --------- ------- --------- 12:05:51 671.70 403 --------- ------- --------- 12:05:56 671.70 200 --------- ------- --------- 12:06:17 671.70 300 --------- ------- --------- 12:06:17 671.70 1,200 --------- ------- --------- 12:06:27 671.70 1,200 --------- ------- --------- 12:06:41 671.70 1,100 --------- ------- --------- 12:06:41 671.70 309 --------- ------- --------- 12:07:01 671.80 1,500 --------- ------- --------- 12:07:01 671.80 2,000 --------- ------- --------- 12:07:01 671.80 678 --------- ------- --------- 12:07:18 671.70 1,452 --------- ------- --------- 12:08:01 672.10 1,200 --------- ------- --------- 12:08:04 672.10 1,281 --------- ------- --------- 12:08:13 672.10 1,451 --------- ------- --------- 12:08:48 672.00 3,642 --------- ------- --------- 12:08:48 672.00 2,000 --------- ------- --------- 12:08:48 672.00 68 --------- ------- --------- 12:09:12 672.10 666 --------- ------- --------- 12:09:14 672.10 3,313 --------- ------- --------- 12:09:14 672.10 1,100 --------- ------- --------- 12:09:14 672.10 1,122 --------- ------- --------- 12:09:32 671.90 1,984 --------- ------- --------- 12:09:32 671.90 1,363 --------- ------- --------- 12:10:02 671.70 201 --------- ------- --------- 12:10:03 671.70 2,960 --------- ------- --------- 12:10:03 671.70 198 --------- ------- --------- 12:10:54 671.60 4,224 --------- ------- --------- 12:11:15 671.50 4,215 --------- ------- --------- 12:11:27 671.40 1,351 --------- ------- --------- 12:11:36 671.30 2,750 --------- ------- --------- 12:11:45 671.10 868 --------- ------- --------- 12:11:53 671.00 1,243 --------- ------- --------- 12:11:53 671.00 1,397 --------- ------- --------- 12:11:54 670.90 1,319 --------- ------- --------- 12:12:56 671.50 114 --------- ------- --------- 12:12:57 671.50 111 --------- ------- --------- 12:13:20 671.80 2,000 --------- ------- --------- 12:13:20 671.80 1,434 --------- ------- --------- 12:13:22 671.80 2,000 --------- ------- --------- 12:13:25 671.80 1,525 --------- ------- --------- 12:13:27 671.80 350 --------- ------- --------- 12:14:10 672.10 5,077 --------- ------- --------- 12:14:10 672.10 2,000 --------- ------- --------- 12:14:10 672.10 1,400 --------- ------- --------- 12:14:10 672.10 1,017 --------- ------- --------- 12:14:11 672.00 2,000 --------- ------- --------- 12:14:11 672.00 2,197 --------- ------- --------- 12:14:18 671.90 2,341 --------- ------- --------- 12:14:30 671.80 2,232 --------- ------- --------- 12:14:54 671.50 2,160 --------- ------- --------- 12:15:01 671.50 1,400 --------- ------- --------- 12:15:01 671.50 1,027 --------- ------- --------- 12:15:15 671.50 28 --------- ------- --------- 12:15:17 671.50 3,589 --------- ------- --------- 12:15:27 671.50 891 --------- ------- --------- 12:15:32 671.50 3,581 --------- ------- --------- 12:15:33 671.30 1,258 --------- ------- --------- 12:15:37 671.20 2,999 --------- ------- --------- 12:15:47 671.30 1,813 --------- ------- --------- 12:18:43 671.80 1,571 --------- ------- --------- 12:19:13 671.80 3,570 --------- ------- --------- 12:19:25 671.90 4,007 --------- ------- --------- 12:19:25 671.90 1,000 --------- ------- --------- 12:19:25 671.90 789 --------- ------- --------- 12:19:44 671.80 2,545 --------- ------- ---------
12:20:19 671.90 943 --------- ------- --------- 12:20:30 671.90 921 --------- ------- --------- 12:20:51 672.00 750 --------- ------- --------- 12:20:51 672.00 3,592 --------- ------- --------- 12:20:51 672.00 1,300 --------- ------- --------- 12:20:51 672.00 1,500 --------- ------- --------- 12:20:51 672.00 899 --------- ------- --------- 12:21:11 671.80 2,721 --------- ------- --------- 12:21:49 671.80 1,545 --------- ------- --------- 12:22:08 671.70 1,182 --------- ------- --------- 12:22:11 671.70 427 --------- ------- --------- 12:22:11 671.70 2,690 --------- ------- --------- 12:22:11 671.70 1,231 --------- ------- --------- 12:22:12 671.70 1,757 --------- ------- --------- 12:22:18 671.70 805 --------- ------- --------- 12:22:18 671.70 1,023 --------- ------- --------- 12:22:18 671.70 1,276 --------- ------- --------- 12:22:35 671.70 3,492 --------- ------- --------- 12:22:48 671.60 1,256 --------- ------- --------- 12:22:48 671.60 1,748 --------- ------- --------- 12:22:57 671.50 1,675 --------- ------- --------- 12:23:01 671.50 1,293 --------- ------- --------- 12:24:29 671.50 738 --------- ------- --------- 12:24:29 671.50 2,730 --------- ------- --------- 12:24:29 671.50 1,610 --------- ------- --------- 12:25:40 671.90 778 --------- ------- --------- 12:26:44 671.90 5,144 --------- ------- --------- 12:26:45 671.90 2,000 --------- ------- --------- 12:26:45 671.90 1,037 --------- ------- --------- 12:26:45 671.90 1,912 --------- ------- --------- 12:26:51 671.80 2,297 --------- ------- --------- 12:26:51 671.80 2,422 --------- ------- --------- 12:27:43 671.80 4,165 --------- ------- --------- 12:27:44 671.90 1,266 --------- ------- --------- 12:27:44 671.90 884 --------- ------- --------- 12:27:44 671.90 1,192 --------- ------- --------- 12:28:00 672.00 1,200 --------- ------- --------- 12:28:00 672.00 166 --------- ------- --------- 12:28:02 671.90 3,574 --------- ------- --------- 12:28:09 671.80 1,907 --------- ------- --------- 12:28:09 671.80 1,907 --------- ------- --------- 12:28:13 671.70 2,612 --------- ------- --------- 12:29:38 671.90 450 --------- ------- --------- 12:29:38 671.90 100 --------- ------- --------- 12:29:38 671.90 1,262 --------- ------- --------- 12:29:40 671.90 1,034 --------- ------- --------- 12:29:40 671.90 210 --------- ------- --------- 12:30:56 672.00 3,703 --------- ------- --------- 12:31:01 672.00 326 --------- ------- --------- 12:31:01 672.00 896 --------- ------- --------- 12:31:32 672.00 4,257 --------- ------- --------- 12:31:32 672.00 2,000 --------- ------- --------- 12:31:32 672.00 581 --------- ------- --------- 12:31:56 671.80 128 --------- ------- --------- 12:31:56 671.80 3,491 --------- ------- --------- 12:31:57 671.80 2,360 --------- ------- --------- 12:32:01 671.90 1,289 --------- ------- --------- 12:32:02 671.90 24 --------- ------- --------- 12:32:02 671.90 500 --------- ------- --------- 12:32:02 671.90 2,000 --------- ------- --------- 12:32:03 671.90 323 --------- ------- --------- 12:32:04 671.80 1,518 --------- ------- --------- 12:32:17 671.90 1,719 --------- ------- --------- 12:32:20 671.90 68 --------- ------- --------- 12:32:20 671.90 1,173 --------- ------- --------- 12:32:21 671.90 1,327 --------- ------- --------- 12:32:28 671.90 2,223 --------- ------- --------- 12:32:28 671.90 2,428 --------- ------- --------- 12:32:28 671.90 2,000 --------- ------- --------- 12:32:28 671.90 1,200 --------- ------- --------- 12:32:28 671.90 742 --------- ------- --------- 12:32:30 671.90 3,259 --------- ------- --------- 12:32:36 671.80 1,592 --------- ------- --------- 12:32:40 672.00 2,048 --------- ------- --------- 12:32:41 672.00 115 --------- ------- --------- 12:32:41 672.00 2,000 --------- ------- --------- 12:32:41 672.00 24 --------- ------- --------- 12:32:57 671.90 2,000 --------- ------- --------- 12:33:02 671.90 1,500 --------- ------- --------- 12:33:07 671.90 973 --------- ------- --------- 12:33:07 671.90 1,113 --------- ------- --------- 12:33:07 671.90 5,000 --------- ------- --------- 12:33:11 671.90 4,578 --------- ------- --------- 12:33:11 671.90 1,561 --------- ------- --------- 12:33:11 671.90 2,205 --------- ------- --------- 12:34:13 671.90 4,389 --------- ------- --------- 12:34:13 671.90 330 --------- ------- --------- 12:34:50 672.00 2,000 --------- ------- --------- 12:34:50 672.00 1,113 --------- ------- --------- 12:34:55 672.00 2,199 --------- ------- --------- 12:34:55 672.00 308 --------- ------- --------- 12:34:58 672.00 1,167 --------- ------- --------- 12:34:58 672.00 404 --------- ------- --------- 12:36:35 672.10 1,027 --------- ------- --------- 12:36:35 672.10 1,771 --------- ------- --------- 12:36:37 672.10 304 --------- ------- --------- 12:36:37 672.10 1,009 --------- ------- --------- 12:36:37 672.10 842 --------- ------- --------- 12:45:19 672.10 766 --------- ------- --------- 12:45:26 672.10 402 --------- ------- --------- 12:45:26 672.10 2,000 --------- ------- --------- 12:45:27 672.00 723 --------- ------- --------- 12:45:28 672.00 200 --------- ------- --------- 12:45:28 672.00 737 --------- ------- --------- 12:46:05 672.10 4,189 --------- ------- --------- 12:46:07 672.00 2,000 --------- ------- --------- 12:46:07 672.00 790 --------- ------- --------- 12:46:07 672.00 400 --------- ------- --------- 12:46:07 672.00 1,555 --------- ------- --------- 12:46:07 672.00 1,409 --------- ------- --------- 12:46:07 672.00 265 --------- ------- --------- 12:46:22 672.10 1,249 --------- ------- ---------
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
POSAKFDDFBDDNBK
(END) Dow Jones Newswires
December 08, 2016 13:20 ET (18:20 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