We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) | NYSE:HSEA | NYSE | Ordinary Share |
Price Change | % Change | Share Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|
0.00 | 0.00% | 26.36 | 0.00 | 01:00:00 |
Date of purchase:
|
12 August 2016
|
Number of ordinary shares of US$0.50 each purchased:
|
1,783,703
|
|
|
Highest price paid per share:
|
£5.4810
|
Lowest price paid per share:
|
£5.4270
|
|
|
Volume weighted average price paid per share:
|
£5.4558
|
Time
|
Price (p)
|
Quantity
|
08:34:06
|
544.50
|
2,000
|
08:34:06
|
544.50
|
902
|
08:34:06
|
544.50
|
1,136
|
08:37:33
|
544.20
|
479
|
08:37:33
|
544.20
|
562
|
08:37:56
|
544.20
|
2,090
|
08:41:13
|
544.20
|
1,137
|
08:41:13
|
544.20
|
1,260
|
08:42:10
|
544.10
|
1,097
|
08:43:33
|
544.20
|
1,261
|
08:45:25
|
544.70
|
1,040
|
08:45:33
|
544.60
|
2,208
|
08:45:33
|
544.60
|
1,100
|
08:45:33
|
544.60
|
1,754
|
08:46:01
|
544.50
|
1,966
|
08:46:28
|
544.30
|
179
|
08:46:33
|
544.30
|
951
|
08:48:51
|
544.50
|
3,707
|
08:49:40
|
544.60
|
776
|
08:49:40
|
544.60
|
2,361
|
08:51:03
|
544.30
|
2,036
|
08:51:03
|
544.30
|
940
|
08:51:03
|
544.30
|
1,300
|
08:52:29
|
544.10
|
1,699
|
08:52:45
|
544.10
|
1,491
|
08:52:53
|
544.00
|
2,000
|
08:52:53
|
544.00
|
1,160
|
08:52:53
|
544.00
|
923
|
08:52:55
|
544.00
|
1,160
|
08:52:56
|
544.00
|
408
|
08:52:57
|
544.00
|
1,160
|
08:52:57
|
544.00
|
1,944
|
08:52:57
|
544.00
|
882
|
08:53:58
|
544.20
|
400
|
08:54:09
|
544.60
|
900
|
08:54:11
|
544.60
|
1,094
|
08:54:18
|
544.60
|
1,056
|
08:54:24
|
544.60
|
9
|
08:54:26
|
544.60
|
1,614
|
08:54:29
|
544.60
|
1,000
|
08:54:41
|
544.60
|
1,353
|
08:55:00
|
544.50
|
1,540
|
08:56:10
|
544.60
|
3,796
|
08:56:10
|
544.60
|
1,400
|
08:56:10
|
544.60
|
414
|
08:56:34
|
544.40
|
1,169
|
08:57:45
|
544.40
|
455
|
08:57:45
|
544.40
|
982
|
08:57:52
|
544.30
|
1,567
|
08:58:38
|
544.20
|
1,381
|
09:00:11
|
544.40
|
1,160
|
09:00:40
|
544.40
|
1,533
|
09:01:09
|
544.40
|
1,212
|
09:02:34
|
544.20
|
287
|
09:02:34
|
544.20
|
2,324
|
09:02:54
|
544.40
|
89
|
09:02:55
|
544.40
|
331
|
09:03:12
|
544.30
|
139
|
09:03:12
|
544.30
|
2,310
|
09:03:39
|
544.00
|
2,127
|
09:03:58
|
543.80
|
1,328
|
09:04:04
|
543.70
|
1,123
|
09:04:06
|
543.60
|
721
|
09:04:06
|
543.60
|
724
|
09:04:06
|
543.60
|
1,506
|
09:05:00
|
543.70
|
2,464
|
09:05:29
|
543.60
|
2,219
|
09:05:29
|
543.60
|
349
|
09:05:44
|
543.50
|
1,606
|
09:06:25
|
543.50
|
359
|
09:06:25
|
543.50
|
1,864
|
09:08:59
|
544.20
|
1,300
|
09:09:01
|
544.10
|
1,259
|
09:09:30
|
544.30
|
135
|
09:09:30
|
544.30
|
1,100
|
09:10:49
|
544.50
|
1,221
|
09:10:49
|
544.50
|
290
|
09:10:58
|
544.50
|
1,000
|
09:11:38
|
544.60
|
1,131
|
09:11:43
|
544.60
|
1,171
|
09:11:43
|
544.60
|
671
|
09:12:00
|
544.50
|
28
|
09:12:00
|
544.50
|
3,148
|
09:12:14
|
544.30
|
484
|
09:13:33
|
544.50
|
3,276
|
09:13:59
|
544.30
|
3,765
|
09:13:59
|
544.30
|
1,160
|
09:13:59
|
544.30
|
264
|
09:15:48
|
544.40
|
1,251
|
09:15:48
|
544.40
|
43
|
09:18:40
|
544.30
|
1,142
|
09:18:52
|
544.20
|
3,478
|
09:18:52
|
544.20
|
1,399
|
09:21:57
|
544.40
|
1,721
|
09:21:57
|
544.40
|
1,721
|
09:26:54
|
545.00
|
15
|
09:26:54
|
545.00
|
765
|
09:26:54
|
545.00
|
800
|
09:29:03
|
545.70
|
1,220
|
09:29:03
|
545.70
|
2,307
|
09:29:03
|
545.60
|
1,157
|
09:29:06
|
545.60
|
1,070
|
09:29:55
|
545.90
|
847
|
09:29:55
|
545.90
|
50
|
09:29:55
|
545.90
|
668
|
09:30:12
|
546.20
|
1,059
|
09:30:22
|
546.60
|
547
|
09:30:22
|
546.60
|
50
|
09:30:33
|
546.60
|
2,000
|
09:30:33
|
546.60
|
1,149
|
09:30:33
|
546.60
|
200
|
09:30:36
|
546.50
|
500
|
09:32:15
|
546.90
|
1,194
|
09:32:15
|
547.00
|
1,194
|
09:32:15
|
547.00
|
2,000
|
09:32:15
|
547.00
|
1,505
|
09:32:15
|
547.00
|
200
|
09:32:16
|
547.00
|
2,000
|
09:32:16
|
547.00
|
300
|
09:32:17
|
547.00
|
2,000
|
09:32:17
|
547.00
|
703
|
09:33:23
|
547.20
|
969
|
09:33:23
|
547.20
|
50
|
09:33:23
|
547.20
|
651
|
09:33:24
|
547.20
|
2,103
|
09:33:24
|
547.20
|
401
|
09:34:10
|
547.60
|
458
|
09:34:15
|
547.60
|
2,000
|
09:34:21
|
547.60
|
2,118
|
09:34:21
|
547.60
|
2,000
|
09:34:22
|
547.60
|
747
|
09:34:22
|
547.60
|
1,059
|
09:34:52
|
547.40
|
1,240
|
09:34:52
|
547.40
|
7
|
09:35:04
|
547.30
|
50
|
09:35:04
|
547.30
|
91
|
09:35:04
|
547.30
|
2,689
|
09:35:53
|
547.50
|
621
|
09:35:55
|
547.50
|
125
|
09:35:57
|
547.50
|
1,070
|
09:38:38
|
547.40
|
3,369
|
09:39:02
|
547.30
|
2,007
|
09:39:11
|
547.00
|
2,111
|
09:39:12
|
547.00
|
1,616
|
09:39:40
|
547.00
|
1,531
|
09:40:04
|
546.90
|
1,514
|
09:40:10
|
546.90
|
1,163
|
09:41:04
|
546.90
|
516
|
09:41:04
|
546.90
|
308
|
09:41:37
|
546.90
|
328
|
09:41:37
|
546.90
|
2,000
|
09:41:37
|
546.90
|
929
|
09:42:18
|
546.90
|
2,511
|
09:43:02
|
546.70
|
962
|
09:43:02
|
546.70
|
947
|
09:44:10
|
546.80
|
153
|
09:44:11
|
546.80
|
983
|
09:46:00
|
546.90
|
1,135
|
09:46:00
|
546.90
|
2,510
|
09:46:36
|
546.90
|
693
|
09:46:48
|
546.90
|
1,094
|
09:47:32
|
547.00
|
541
|
09:47:32
|
547.00
|
1,462
|
09:47:40
|
546.90
|
1,200
|
09:48:22
|
547.00
|
1,395
|
09:49:27
|
546.90
|
2,689
|
09:49:28
|
546.90
|
916
|
09:49:28
|
546.90
|
1,112
|
09:49:39
|
546.80
|
1,401
|
09:49:40
|
546.80
|
1,177
|
09:50:12
|
546.80
|
1,063
|
09:51:08
|
546.60
|
1,115
|
09:52:24
|
546.80
|
1,593
|
09:53:04
|
546.90
|
4,196
|
09:53:04
|
546.90
|
1,336
|
09:55:18
|
546.90
|
3,074
|
09:56:16
|
546.90
|
4,015
|
09:56:16
|
546.90
|
751
|
09:56:16
|
546.90
|
1,288
|
09:56:16
|
546.90
|
207
|
09:56:21
|
546.90
|
147
|
09:56:21
|
546.90
|
400
|
09:56:21
|
546.90
|
400
|
09:56:22
|
546.90
|
600
|
09:56:25
|
546.90
|
600
|
09:56:25
|
546.90
|
600
|
09:56:25
|
546.90
|
228
|
09:56:29
|
546.90
|
600
|
09:56:29
|
546.90
|
400
|
09:56:29
|
546.90
|
342
|
09:56:35
|
546.90
|
99
|
09:56:36
|
546.90
|
600
|
09:56:39
|
547.10
|
4
|
09:56:39
|
547.10
|
329
|
09:56:39
|
547.10
|
733
|
09:57:16
|
547.10
|
1,061
|
09:58:38
|
547.30
|
85
|
09:58:38
|
547.30
|
50
|
09:58:38
|
547.30
|
622
|
09:58:38
|
547.30
|
32
|
09:58:50
|
547.30
|
284
|
09:58:50
|
547.30
|
430
|
09:58:55
|
547.30
|
590
|
09:59:02
|
547.30
|
540
|
09:59:02
|
547.30
|
470
|
09:59:10
|
547.30
|
120
|
09:59:40
|
547.30
|
1,515
|
09:59:40
|
547.30
|
919
|
09:59:40
|
547.10
|
1,910
|
10:00:12
|
547.00
|
2,057
|
10:04:24
|
547.10
|
2,095
|
10:04:29
|
547.00
|
2,713
|
10:04:29
|
547.00
|
43
|
10:06:36
|
546.90
|
3,164
|
10:07:01
|
547.00
|
4,022
|
10:07:01
|
547.00
|
1,400
|
10:07:01
|
547.00
|
299
|
10:07:29
|
546.90
|
1,354
|
10:08:21
|
547.00
|
3,847
|
10:08:27
|
547.00
|
2,537
|
10:08:27
|
547.00
|
421
|
10:08:27
|
547.00
|
1,637
|
10:10:39
|
547.10
|
1,300
|
10:11:32
|
547.00
|
2,000
|
10:11:32
|
547.00
|
2,019
|
10:12:59
|
547.20
|
2,556
|
10:13:18
|
547.20
|
2,534
|
10:13:18
|
547.20
|
1,657
|
10:13:18
|
547.20
|
2,000
|
10:13:18
|
547.20
|
550
|
10:13:18
|
547.20
|
341
|
10:13:45
|
546.90
|
1,261
|
10:13:45
|
546.90
|
50
|
10:13:45
|
546.90
|
132
|
10:14:01
|
547.10
|
4,241
|
10:14:01
|
547.10
|
1,300
|
10:14:01
|
547.10
|
1,320
|
10:14:08
|
547.10
|
3,174
|
10:16:32
|
547.50
|
1,036
|
10:16:34
|
547.40
|
1,000
|
10:17:04
|
547.50
|
2,504
|
10:17:47
|
547.40
|
50
|
10:17:47
|
547.40
|
100
|
10:17:52
|
547.40
|
50
|
10:18:25
|
547.60
|
1,637
|
10:18:25
|
547.60
|
426
|
10:18:41
|
547.60
|
1,546
|
10:19:55
|
547.60
|
334
|
10:19:55
|
547.60
|
1,221
|
10:20:55
|
547.70
|
2,000
|
10:20:55
|
547.70
|
50
|
10:20:57
|
547.70
|
2,000
|
10:20:57
|
547.70
|
50
|
10:20:58
|
547.70
|
1,990
|
10:23:23
|
547.70
|
1,228
|
10:23:23
|
547.70
|
300
|
10:23:36
|
547.60
|
1,059
|
10:24:54
|
547.60
|
714
|
10:24:54
|
547.60
|
50
|
10:24:54
|
547.60
|
50
|
10:24:54
|
547.60
|
308
|
10:24:55
|
547.60
|
50
|
10:24:55
|
547.60
|
640
|
10:25:43
|
547.70
|
1,811
|
10:25:44
|
547.70
|
50
|
10:25:44
|
547.70
|
908
|
10:25:44
|
547.70
|
395
|
10:25:44
|
547.70
|
864
|
10:25:44
|
547.70
|
654
|
10:25:44
|
547.60
|
2,495
|
10:25:44
|
547.60
|
1,500
|
10:25:44
|
547.60
|
995
|
10:26:23
|
547.50
|
1,156
|
10:26:56
|
547.40
|
142
|
10:27:13
|
547.40
|
3,653
|
10:28:44
|
547.40
|
2,993
|
10:28:44
|
547.40
|
2,000
|
10:28:44
|
547.40
|
1,048
|
10:28:47
|
547.30
|
53
|
10:28:48
|
547.30
|
800
|
10:28:48
|
547.30
|
500
|
10:28:51
|
547.30
|
600
|
10:28:51
|
547.30
|
600
|
10:28:51
|
547.30
|
600
|
10:29:02
|
547.20
|
1,547
|
10:29:07
|
547.20
|
4,061
|
10:29:07
|
547.20
|
1,360
|
10:29:59
|
547.30
|
3,188
|
10:30:06
|
547.30
|
1,187
|
10:31:00
|
547.20
|
1,062
|
10:31:13
|
547.20
|
974
|
10:34:35
|
547.10
|
637
|
10:34:35
|
547.10
|
718
|
10:36:12
|
547.00
|
2,000
|
10:36:12
|
547.00
|
540
|
10:36:28
|
547.00
|
1,124
|
10:36:34
|
547.10
|
1,024
|
10:37:06
|
547.00
|
3,375
|
10:40:15
|
546.90
|
545
|
10:40:15
|
546.90
|
1,749
|
10:41:13
|
546.80
|
3,118
|
10:41:13
|
546.80
|
1,481
|
10:41:13
|
546.80
|
1,474
|
10:43:25
|
546.80
|
3,325
|
10:43:25
|
546.80
|
1,224
|
10:44:16
|
546.90
|
89
|
10:44:16
|
546.90
|
1,201
|
10:44:27
|
546.90
|
1,467
|
10:46:44
|
547.10
|
1,500
|
10:46:44
|
547.10
|
428
|
10:46:58
|
547.10
|
3,122
|
10:46:58
|
547.10
|
1,000
|
10:49:11
|
547.00
|
2,000
|
10:49:11
|
547.00
|
1,097
|
10:51:42
|
547.20
|
1,761
|
10:52:14
|
547.10
|
2,814
|
10:52:14
|
547.10
|
566
|
10:52:14
|
547.10
|
1,137
|
10:52:18
|
547.10
|
1,602
|
10:53:59
|
547.20
|
1,200
|
10:53:59
|
547.20
|
1,183
|
10:54:04
|
547.20
|
2,000
|
10:54:04
|
547.20
|
1,183
|
10:54:04
|
547.20
|
200
|
10:54:07
|
547.20
|
2,000
|
10:54:07
|
547.20
|
672
|
10:54:10
|
547.20
|
1,400
|
10:54:12
|
547.20
|
2,000
|
10:54:16
|
547.20
|
1,200
|
10:54:16
|
547.20
|
1,000
|
10:54:23
|
547.20
|
50
|
10:54:23
|
547.20
|
950
|
10:57:55
|
547.30
|
4,161
|
10:57:55
|
547.30
|
1,600
|
10:57:55
|
547.30
|
1,251
|
10:57:55
|
547.30
|
1,300
|
10:57:55
|
547.30
|
559
|
10:58:03
|
547.30
|
1,200
|
10:58:03
|
547.30
|
1,149
|
10:58:03
|
547.30
|
1,546
|
10:58:11
|
547.20
|
3,272
|
10:58:42
|
547.10
|
1,149
|
10:58:42
|
547.10
|
18
|
11:00:18
|
547.40
|
2,000
|
11:00:18
|
547.40
|
2,000
|
11:00:18
|
547.40
|
50
|
11:00:18
|
547.40
|
581
|
11:00:19
|
547.40
|
642
|
11:00:19
|
547.40
|
50
|
11:00:22
|
547.30
|
1,953
|
11:00:31
|
547.20
|
1,213
|
11:01:21
|
547.10
|
1,109
|
11:02:21
|
547.10
|
2,000
|
11:02:21
|
547.10
|
953
|
11:03:46
|
547.10
|
27
|
11:03:46
|
547.10
|
600
|
11:03:46
|
547.10
|
800
|
11:03:46
|
547.10
|
800
|
11:03:49
|
547.10
|
800
|
11:03:49
|
547.10
|
500
|
11:03:50
|
547.10
|
118
|
11:03:50
|
547.10
|
800
|
11:05:11
|
547.20
|
1,600
|
11:07:42
|
547.20
|
4,216
|
11:07:42
|
547.20
|
1,300
|
11:08:53
|
547.30
|
2,599
|
11:09:00
|
547.30
|
1,562
|
11:09:00
|
547.30
|
1,200
|
11:09:00
|
547.30
|
1,328
|
11:09:11
|
547.20
|
2,039
|
11:10:44
|
547.20
|
1,329
|
11:12:02
|
547.00
|
3,467
|
11:13:02
|
547.30
|
50
|
11:13:56
|
547.40
|
1,274
|
11:14:01
|
547.40
|
2,000
|
11:14:01
|
547.40
|
1,787
|
11:14:01
|
547.40
|
50
|
11:14:17
|
547.40
|
2,046
|
11:14:17
|
547.40
|
88
|
11:14:34
|
547.40
|
1,943
|
11:14:34
|
547.40
|
1,818
|
11:17:04
|
547.20
|
3,639
|
11:17:04
|
547.20
|
248
|
11:18:06
|
547.10
|
1,047
|
11:18:25
|
547.10
|
1,197
|
11:19:29
|
547.00
|
1,238
|
11:26:19
|
547.30
|
2,000
|
11:26:19
|
547.30
|
1,300
|
11:26:57
|
547.30
|
1,083
|
11:28:08
|
547.30
|
950
|
11:28:08
|
547.30
|
246
|
11:29:23
|
547.20
|
585
|
11:29:42
|
547.20
|
2,744
|
11:29:42
|
547.20
|
1,027
|
11:30:16
|
547.20
|
2,509
|
11:31:18
|
547.20
|
507
|
11:31:18
|
547.20
|
1,233
|
11:33:05
|
547.10
|
152
|
11:33:05
|
547.10
|
2,042
|
11:33:46
|
547.20
|
1,551
|
11:33:58
|
547.20
|
1,019
|
11:33:58
|
547.20
|
1
|
11:35:03
|
547.20
|
1,475
|
11:37:02
|
547.30
|
2,000
|
11:37:04
|
547.30
|
100
|
11:37:04
|
547.30
|
100
|
11:37:05
|
547.30
|
100
|
11:37:05
|
547.30
|
100
|
11:37:06
|
547.30
|
100
|
11:37:06
|
547.30
|
100
|
11:37:21
|
547.30
|
3,552
|
11:38:03
|
547.30
|
193
|
11:38:03
|
547.30
|
1,733
|
11:38:03
|
547.30
|
1,637
|
11:38:03
|
547.30
|
1,183
|
11:38:03
|
547.30
|
22
|
11:39:41
|
547.00
|
75
|
11:39:48
|
547.00
|
987
|
11:39:48
|
547.00
|
114
|
11:42:26
|
547.10
|
1,252
|
11:43:47
|
547.30
|
2,511
|
11:43:47
|
547.30
|
1,161
|
11:44:53
|
547.20
|
2,545
|
11:44:53
|
547.20
|
1,577
|
11:46:37
|
547.10
|
3,015
|
11:47:00
|
547.00
|
1,060
|
11:47:00
|
547.00
|
846
|
11:48:14
|
547.00
|
99
|
11:48:16
|
547.00
|
1,733
|
11:50:55
|
547.10
|
2,206
|
11:50:55
|
547.10
|
1,528
|
11:50:55
|
547.10
|
1,168
|
11:53:49
|
547.00
|
1,466
|
11:53:49
|
547.00
|
457
|
11:54:34
|
547.00
|
3,671
|
11:54:34
|
547.00
|
408
|
11:55:19
|
547.00
|
216
|
11:55:19
|
547.00
|
498
|
11:56:13
|
547.00
|
90
|
11:56:13
|
547.00
|
938
|
11:57:56
|
547.00
|
700
|
11:58:22
|
547.10
|
1,000
|
11:58:22
|
547.10
|
1,375
|
11:58:22
|
547.10
|
213
|
11:58:36
|
547.10
|
644
|
11:58:36
|
547.10
|
2,337
|
11:58:36
|
547.10
|
1,378
|
11:59:24
|
547.20
|
1,558
|
11:59:26
|
547.20
|
1,013
|
11:59:26
|
547.20
|
265
|
11:59:26
|
547.20
|
280
|
12:02:02
|
546.80
|
23
|
12:02:02
|
546.80
|
393
|
12:02:02
|
546.80
|
279
|
12:02:02
|
546.80
|
70
|
12:02:02
|
546.80
|
1,657
|
12:03:20
|
546.90
|
100
|
12:03:20
|
546.90
|
100
|
12:03:25
|
546.90
|
100
|
12:03:25
|
546.90
|
100
|
12:03:25
|
546.90
|
1,931
|
12:03:25
|
546.90
|
597
|
12:03:32
|
546.90
|
1,105
|
12:06:21
|
547.10
|
1,342
|
12:07:15
|
547.20
|
1,169
|
12:07:15
|
547.20
|
100
|
12:07:15
|
547.20
|
100
|
12:08:44
|
547.30
|
1,301
|
12:11:02
|
547.50
|
1,200
|
12:11:55
|
547.50
|
1,635
|
12:11:55
|
547.50
|
2,000
|
12:11:55
|
547.50
|
1,217
|
12:14:06
|
547.20
|
3,142
|
12:14:39
|
547.20
|
3,822
|
12:14:39
|
547.20
|
1,188
|
12:16:18
|
547.00
|
1,936
|
12:20:08
|
547.20
|
2,000
|
12:20:08
|
547.20
|
1,410
|
12:20:08
|
547.20
|
8
|
12:20:08
|
547.20
|
100
|
12:20:08
|
547.20
|
1,410
|
12:20:08
|
547.20
|
100
|
12:20:08
|
547.20
|
1,007
|
12:20:08
|
547.20
|
1,710
|
12:20:19
|
547.20
|
2,000
|
12:20:19
|
547.20
|
1,600
|
12:20:19
|
547.20
|
1,400
|
12:20:19
|
547.20
|
100
|
12:20:20
|
547.20
|
1,717
|
12:20:31
|
547.10
|
100
|
12:20:31
|
547.10
|
100
|
12:20:31
|
547.10
|
1
|
12:20:36
|
547.10
|
100
|
12:20:38
|
547.10
|
100
|
12:20:44
|
547.20
|
100
|
12:20:56
|
547.30
|
1,063
|
12:21:18
|
547.20
|
3,746
|
12:22:34
|
547.30
|
500
|
12:22:34
|
547.30
|
884
|
12:22:51
|
547.30
|
854
|
12:22:51
|
547.30
|
684
|
12:22:51
|
547.30
|
2,000
|
12:22:51
|
547.30
|
123
|
12:24:16
|
547.30
|
1,228
|
12:24:56
|
547.30
|
805
|
12:24:56
|
547.30
|
226
|
12:27:14
|
547.20
|
1,469
|
12:28:01
|
547.30
|
3,406
|
12:28:01
|
547.30
|
1,279
|
12:28:32
|
547.20
|
1,400
|
12:31:18
|
547.20
|
1,495
|
12:31:18
|
547.20
|
1,301
|
12:32:47
|
547.30
|
1,140
|
12:34:13
|
547.50
|
1,516
|
12:35:31
|
547.40
|
3,878
|
12:35:31
|
547.30
|
1,544
|
12:35:31
|
547.30
|
1,517
|
12:35:33
|
547.30
|
2,000
|
12:35:33
|
547.30
|
80
|
12:35:58
|
547.20
|
1,515
|
12:40:28
|
547.40
|
3,562
|
12:40:28
|
547.40
|
2,000
|
12:40:28
|
547.40
|
1,562
|
12:41:14
|
547.50
|
2,407
|
12:41:14
|
547.50
|
827
|
12:42:15
|
547.40
|
1,130
|
12:42:32
|
547.30
|
1,899
|
12:42:32
|
547.30
|
1,343
|
12:43:14
|
547.30
|
303
|
12:43:53
|
547.30
|
2,252
|
12:43:53
|
547.30
|
1,085
|
12:45:18
|
547.30
|
2,237
|
12:50:06
|
547.10
|
1,622
|
12:50:55
|
547.00
|
2,369
|
12:50:55
|
547.00
|
1,600
|
12:50:55
|
547.00
|
1,120
|
12:51:33
|
547.00
|
347
|
12:51:33
|
547.00
|
2,475
|
12:51:33
|
547.00
|
1,000
|
12:51:33
|
547.00
|
252
|
12:52:33
|
547.10
|
1,122
|
12:53:25
|
547.20
|
704
|
12:54:43
|
547.20
|
1,453
|
12:54:43
|
547.20
|
585
|
12:54:49
|
547.20
|
1,252
|
12:59:02
|
547.50
|
3,037
|
12:59:12
|
547.50
|
1,592
|
12:59:12
|
547.50
|
1,194
|
13:00:56
|
547.40
|
3,988
|
13:00:57
|
547.30
|
2,384
|
13:04:14
|
547.80
|
4,409
|
13:05:47
|
547.90
|
4,274
|
13:05:48
|
547.90
|
1,600
|
13:06:03
|
547.90
|
2,000
|
13:06:05
|
547.90
|
303
|
13:07:13
|
547.90
|
1,260
|
13:07:13
|
547.90
|
110
|
13:07:18
|
547.90
|
1,219
|
13:07:35
|
547.80
|
2,865
|
13:07:47
|
547.80
|
3,784
|
13:08:15
|
547.90
|
3,636
|
13:09:22
|
548.10
|
180
|
13:09:22
|
548.10
|
3,319
|
13:09:22
|
548.10
|
1,277
|
13:09:22
|
548.10
|
1,500
|
13:09:22
|
548.10
|
1,999
|
13:09:25
|
548.00
|
1,066
|
13:10:14
|
547.90
|
1,015
|
13:10:15
|
547.90
|
30
|
13:10:30
|
547.90
|
323
|
13:10:31
|
547.90
|
400
|
13:10:31
|
547.90
|
520
|
13:10:36
|
547.90
|
430
|
13:11:06
|
547.90
|
2,365
|
13:11:06
|
547.90
|
2,000
|
13:11:06
|
547.90
|
985
|
13:11:46
|
548.00
|
3,996
|
13:11:47
|
548.00
|
1,556
|
13:12:54
|
547.90
|
1,992
|
13:15:07
|
547.80
|
1,068
|
13:15:07
|
547.80
|
478
|
13:15:10
|
547.80
|
1,807
|
13:15:14
|
547.90
|
2,079
|
13:17:26
|
547.80
|
462
|
13:17:30
|
547.80
|
915
|
13:18:48
|
547.50
|
4,400
|
13:18:48
|
547.50
|
113
|
13:19:24
|
547.60
|
2,000
|
13:19:24
|
547.60
|
1,228
|
13:19:29
|
547.60
|
2,000
|
13:19:29
|
547.60
|
1,228
|
13:19:32
|
547.60
|
2,000
|
13:19:55
|
547.50
|
2,710
|
13:20:55
|
547.50
|
1
|
13:20:56
|
547.50
|
303
|
13:20:57
|
547.50
|
303
|
13:20:58
|
547.50
|
1,829
|
13:23:48
|
547.20
|
1,185
|
13:23:48
|
547.20
|
1,194
|
13:26:56
|
546.90
|
245
|
13:26:56
|
546.90
|
600
|
13:26:56
|
546.90
|
2,565
|
13:28:20
|
546.90
|
303
|
13:28:20
|
546.90
|
1,459
|
13:28:21
|
546.90
|
160
|
13:28:23
|
546.90
|
303
|
13:28:24
|
546.90
|
303
|
13:28:24
|
546.90
|
880
|
13:28:45
|
546.90
|
303
|
13:29:41
|
547.10
|
590
|
13:29:41
|
547.10
|
303
|
13:30:02
|
547.10
|
970
|
13:30:02
|
547.10
|
1,734
|
13:30:02
|
547.00
|
2,000
|
13:30:02
|
547.00
|
704
|
13:30:02
|
547.00
|
1,271
|
13:30:02
|
546.90
|
2,000
|
13:30:02
|
546.90
|
251
|
13:30:08
|
546.50
|
2,197
|
13:30:16
|
546.40
|
73
|
13:30:18
|
546.60
|
1,436
|
13:30:18
|
546.60
|
200
|
13:30:18
|
546.60
|
303
|
13:30:19
|
546.60
|
1,578
|
13:30:28
|
546.70
|
303
|
13:30:35
|
546.60
|
3,318
|
13:30:44
|
546.50
|
1,894
|
13:30:44
|
546.50
|
1,470
|
13:30:55
|
546.50
|
1,130
|
13:31:50
|
546.50
|
1,563
|
13:32:38
|
546.20
|
4,351
|
13:32:44
|
546.20
|
1,579
|
13:32:44
|
546.20
|
2,070
|
13:32:53
|
546.20
|
1,781
|
13:34:06
|
546.00
|
1,758
|
13:34:06
|
545.80
|
1,800
|
13:34:58
|
545.60
|
3,236
|
13:35:07
|
545.60
|
1,334
|
13:35:07
|
545.60
|
1,827
|
13:35:18
|
545.30
|
2,330
|
13:35:18
|
545.30
|
1,157
|
13:35:31
|
545.10
|
699
|
13:35:31
|
545.10
|
451
|
13:36:17
|
545.40
|
3,968
|
13:36:38
|
545.60
|
1,067
|
13:38:11
|
545.70
|
1,002
|
13:38:11
|
545.70
|
37
|
13:38:16
|
545.60
|
2,628
|
13:38:16
|
545.60
|
1,265
|
13:39:31
|
545.50
|
3,881
|
13:40:00
|
545.40
|
3,769
|
13:40:04
|
545.40
|
2,218
|
13:41:35
|
545.00
|
1,280
|
13:42:45
|
545.20
|
4,117
|
13:42:45
|
545.20
|
1,600
|
13:42:45
|
545.20
|
1,200
|
13:42:45
|
545.20
|
2,000
|
13:42:45
|
545.20
|
768
|
13:42:45
|
545.20
|
1,073
|
13:42:46
|
545.20
|
2,000
|
13:43:15
|
545.10
|
1,561
|
13:43:47
|
545.00
|
2,111
|
13:43:47
|
545.00
|
603
|
13:45:25
|
544.80
|
3,616
|
13:45:25
|
544.80
|
2,000
|
13:45:25
|
544.80
|
2,330
|
13:45:25
|
544.80
|
3,223
|
13:45:27
|
544.80
|
1,994
|
13:46:32
|
544.70
|
2,603
|
13:46:32
|
544.60
|
2,000
|
13:46:32
|
544.60
|
2,000
|
13:46:32
|
544.60
|
356
|
13:46:59
|
544.90
|
1,022
|
13:47:02
|
544.90
|
5,030
|
13:47:08
|
544.90
|
3,818
|
13:47:08
|
544.90
|
1,200
|
13:47:08
|
544.90
|
1,000
|
13:47:18
|
544.80
|
2,832
|
13:48:35
|
545.00
|
1,364
|
13:48:36
|
545.00
|
2,873
|
13:48:36
|
545.00
|
1,429
|
13:48:36
|
545.00
|
1,208
|
13:48:51
|
544.90
|
2,684
|
13:48:55
|
544.90
|
2,671
|
13:48:55
|
544.90
|
1,240
|
13:49:44
|
544.70
|
2,536
|
13:49:44
|
544.70
|
1,285
|
13:49:51
|
544.70
|
1,231
|
13:50:32
|
545.00
|
2,386
|
13:50:37
|
545.00
|
2,329
|
13:51:09
|
545.00
|
1,629
|
13:51:10
|
545.00
|
741
|
13:51:10
|
545.00
|
934
|
13:51:10
|
545.00
|
1,211
|
13:51:10
|
545.00
|
1,337
|
13:51:25
|
544.90
|
1,049
|
13:52:02
|
544.90
|
2,512
|
13:52:10
|
544.90
|
3,393
|
13:52:33
|
544.90
|
1,802
|
13:52:33
|
544.90
|
1,079
|
13:53:46
|
545.00
|
216
|
13:53:46
|
545.00
|
92
|
13:53:46
|
545.00
|
737
|
13:53:50
|
545.00
|
2,873
|
13:53:50
|
545.00
|
100
|
13:53:50
|
545.00
|
1,683
|
13:53:50
|
545.00
|
291
|
13:53:50
|
545.00
|
100
|
13:53:50
|
545.00
|
1,097
|
13:54:04
|
545.10
|
2,000
|
13:54:04
|
545.10
|
100
|
13:54:21
|
544.90
|
741
|
13:54:21
|
544.90
|
830
|
13:54:21
|
544.90
|
100
|
13:54:22
|
544.90
|
100
|
13:54:22
|
544.90
|
750
|
13:54:24
|
544.90
|
2,000
|
13:54:25
|
544.90
|
2,000
|
13:54:26
|
544.90
|
2,000
|
13:54:26
|
544.90
|
100
|
13:54:45
|
545.00
|
571
|
13:54:45
|
545.00
|
100
|
13:54:50
|
545.00
|
100
|
13:55:02
|
545.10
|
1,963
|
13:55:02
|
545.10
|
1,200
|
13:55:04
|
545.10
|
1,594
|
13:55:07
|
545.10
|
100
|
13:55:07
|
545.10
|
774
|
13:55:09
|
545.10
|
100
|
13:55:22
|
545.10
|
100
|
13:55:22
|
545.10
|
1,300
|
13:55:24
|
545.00
|
2,514
|
13:55:24
|
545.00
|
2,502
|
13:55:24
|
545.00
|
2,514
|
13:55:25
|
545.00
|
88
|
13:55:25
|
545.00
|
100
|
13:55:53
|
545.10
|
1,171
|
13:55:53
|
545.10
|
100
|
13:55:58
|
545.10
|
100
|
13:55:58
|
545.10
|
1,000
|
13:56:18
|
545.10
|
1,200
|
13:56:23
|
545.10
|
100
|
13:56:50
|
545.10
|
100
|
13:56:55
|
545.10
|
100
|
13:57:00
|
545.10
|
100
|
13:57:01
|
545.00
|
4,088
|
13:57:02
|
545.00
|
2,000
|
13:57:02
|
545.00
|
2,100
|
13:57:32
|
544.80
|
2,784
|
13:58:10
|
544.60
|
2,363
|
13:58:34
|
544.50
|
265
|
13:58:41
|
544.50
|
856
|
13:59:08
|
544.30
|
519
|
13:59:08
|
544.30
|
1,510
|
13:59:25
|
544.40
|
1,131
|
13:59:25
|
544.40
|
457
|
13:59:25
|
544.40
|
222
|
13:59:25
|
544.40
|
1,107
|
13:59:33
|
544.20
|
1,175
|
13:59:33
|
544.20
|
626
|
14:00:12
|
544.10
|
1,372
|
14:00:22
|
544.10
|
2,000
|
14:00:24
|
544.10
|
2,000
|
14:00:24
|
544.10
|
910
|
14:00:26
|
544.10
|
1,160
|
14:00:26
|
544.10
|
100
|
14:00:26
|
544.00
|
2,917
|
14:00:26
|
544.00
|
1,439
|
14:00:35
|
544.00
|
2,000
|
14:01:01
|
544.00
|
7,611
|
14:01:02
|
544.00
|
1,848
|
14:01:03
|
544.00
|
100
|
14:01:05
|
544.00
|
100
|
14:01:28
|
544.00
|
2,000
|
14:01:28
|
544.00
|
100
|
14:01:30
|
544.00
|
1,657
|
14:01:30
|
544.00
|
100
|
14:01:31
|
543.90
|
2,834
|
14:01:45
|
544.00
|
1,033
|
14:01:45
|
544.00
|
100
|
14:01:45
|
544.00
|
1,150
|
14:01:47
|
544.00
|
2,547
|
14:01:47
|
544.00
|
2,000
|
14:01:47
|
544.00
|
1,183
|
14:01:47
|
544.00
|
707
|
14:02:01
|
543.80
|
1,201
|
14:02:03
|
543.80
|
276
|
14:02:03
|
543.80
|
1,131
|
14:02:03
|
543.80
|
1,341
|
14:02:16
|
543.90
|
4,221
|
14:02:17
|
543.90
|
4,037
|
14:02:42
|
543.90
|
659
|
14:02:42
|
543.90
|
3,472
|
14:03:01
|
544.10
|
3,726
|
14:03:01
|
544.10
|
3,754
|
14:03:15
|
544.00
|
2,702
|
14:03:29
|
544.00
|
1,345
|
14:03:29
|
544.00
|
1,100
|
14:04:01
|
544.10
|
3,652
|
14:05:03
|
544.10
|
3,221
|
14:05:03
|
544.10
|
898
|
14:05:07
|
544.10
|
2,867
|
14:05:53
|
544.00
|
2,820
|
14:06:20
|
544.00
|
3,850
|
14:06:20
|
544.00
|
1,878
|
14:07:11
|
544.00
|
2,656
|
14:07:11
|
544.00
|
1,622
|
14:07:24
|
543.90
|
1,287
|
14:08:29
|
543.80
|
1,176
|
14:08:29
|
543.80
|
1,176
|
14:08:31
|
543.80
|
1,058
|
14:08:31
|
543.80
|
2,798
|
14:08:54
|
543.70
|
2,589
|
14:08:54
|
543.70
|
586
|
14:08:54
|
543.70
|
473
|
14:09:32
|
543.80
|
1,200
|
14:09:32
|
543.80
|
652
|
14:10:36
|
544.00
|
1,453
|
14:10:40
|
543.90
|
2,033
|
14:11:19
|
543.90
|
3,357
|
14:11:58
|
543.80
|
2,688
|
14:12:01
|
543.80
|
3,476
|
14:12:04
|
543.80
|
3,401
|
14:12:04
|
543.80
|
1,400
|
14:12:04
|
543.80
|
731
|
14:12:34
|
543.80
|
1,264
|
14:13:06
|
543.90
|
1,200
|
14:13:06
|
543.90
|
100
|
14:13:06
|
543.90
|
1,206
|
14:13:06
|
543.90
|
25
|
14:13:46
|
543.70
|
4,033
|
14:13:47
|
543.70
|
1,951
|
14:14:02
|
543.80
|
4,230
|
14:14:02
|
543.80
|
100
|
14:14:02
|
543.80
|
2,551
|
14:14:02
|
543.80
|
49
|
14:14:12
|
543.70
|
2,307
|
14:17:06
|
543.60
|
570
|
14:17:06
|
543.60
|
3,662
|
14:17:11
|
543.60
|
1,016
|
14:17:15
|
543.70
|
2,295
|
14:17:31
|
543.70
|
1,192
|
14:17:58
|
543.70
|
808
|
14:17:58
|
543.70
|
303
|
14:17:58
|
543.70
|
440
|
14:20:07
|
543.70
|
835
|
14:20:12
|
543.70
|
609
|
14:21:02
|
543.70
|
824
|
14:21:06
|
543.70
|
806
|
14:21:06
|
543.70
|
185
|
14:21:07
|
543.70
|
2,110
|
14:23:24
|
543.60
|
991
|
14:23:55
|
543.50
|
381
|
14:25:24
|
543.50
|
346
|
14:25:24
|
543.50
|
3,055
|
14:28:00
|
543.70
|
2,375
|
14:28:10
|
543.50
|
1,165
|
14:28:12
|
543.30
|
1,156
|
14:28:13
|
543.30
|
844
|
14:28:13
|
543.30
|
187
|
14:28:26
|
543.30
|
3,825
|
14:29:11
|
543.30
|
1,412
|
14:30:01
|
543.20
|
1,899
|
14:30:02
|
543.20
|
2,000
|
14:30:02
|
543.20
|
1,200
|
14:30:02
|
543.20
|
979
|
14:30:03
|
543.20
|
1,856
|
14:30:28
|
543.30
|
2,000
|
14:30:28
|
543.30
|
508
|
14:30:32
|
543.10
|
641
|
14:30:32
|
543.10
|
617
|
14:30:32
|
543.10
|
1,526
|
14:30:33
|
543.10
|
1,515
|
14:30:46
|
543.00
|
1,364
|
14:30:50
|
542.80
|
381
|
14:31:59
|
542.80
|
3,314
|
14:31:59
|
542.80
|
1,494
|
14:32:10
|
542.70
|
3,410
|
14:32:46
|
543.00
|
1,892
|
14:32:46
|
543.00
|
1,100
|
14:32:46
|
543.00
|
1,000
|
14:32:46
|
543.00
|
124
|
14:33:08
|
542.90
|
850
|
14:33:25
|
543.10
|
406
|
14:33:25
|
543.10
|
745
|
14:33:25
|
543.10
|
1,033
|
14:33:46
|
543.20
|
1,015
|
14:33:54
|
543.30
|
1,992
|
14:33:57
|
543.30
|
2,683
|
14:34:11
|
543.30
|
1,471
|
14:35:43
|
543.40
|
3,084
|
14:35:45
|
543.20
|
275
|
14:35:45
|
543.20
|
2,553
|
14:36:19
|
543.10
|
1,962
|
14:36:19
|
543.10
|
647
|
14:37:24
|
542.90
|
839
|
14:37:24
|
542.90
|
898
|
14:38:18
|
543.00
|
3,508
|
14:39:07
|
543.00
|
2,495
|
14:39:07
|
543.00
|
600
|
14:39:07
|
543.00
|
44
|
14:39:55
|
542.80
|
3,360
|
14:40:40
|
542.90
|
2,376
|
14:41:29
|
543.20
|
4,941
|
14:41:29
|
543.20
|
1,600
|
14:41:29
|
543.20
|
1,000
|
14:41:57
|
543.10
|
995
|
14:41:57
|
543.10
|
734
|
14:42:01
|
543.20
|
363
|
14:42:06
|
543.40
|
2,000
|
14:42:12
|
543.30
|
1,048
|
14:42:12
|
543.30
|
2,000
|
14:42:13
|
543.20
|
1,293
|
14:42:22
|
543.00
|
118
|
14:42:25
|
543.00
|
1,580
|
14:42:26
|
543.00
|
138
|
14:42:26
|
543.00
|
1,579
|
14:42:41
|
543.00
|
811
|
14:42:58
|
543.10
|
803
|
14:42:58
|
543.10
|
3,314
|
14:42:58
|
543.10
|
1,600
|
14:42:58
|
543.10
|
748
|
14:43:34
|
543.10
|
384
|
14:43:36
|
543.10
|
375
|
14:43:47
|
543.10
|
2,348
|
14:44:05
|
543.20
|
2,266
|
14:44:44
|
543.40
|
1,348
|
14:44:51
|
543.40
|
272
|
14:44:59
|
543.40
|
1,000
|
14:44:59
|
543.40
|
1,445
|
14:44:59
|
543.40
|
1,272
|
14:46:11
|
543.40
|
1,071
|
14:47:53
|
543.30
|
1,680
|
14:48:07
|
543.20
|
1,419
|
14:49:18
|
543.40
|
1,862
|
14:49:57
|
543.50
|
2,011
|
14:50:31
|
543.40
|
1,087
|
14:50:46
|
543.40
|
1,364
|
14:51:41
|
543.50
|
1,077
|
14:53:05
|
543.70
|
2,331
|
14:53:05
|
543.70
|
721
|
14:53:05
|
543.70
|
1,334
|
14:53:36
|
543.60
|
1,947
|
14:53:58
|
543.60
|
1,345
|
14:55:10
|
543.80
|
2,000
|
14:55:10
|
543.80
|
408
|
14:56:04
|
543.70
|
529
|
14:57:23
|
543.90
|
975
|
14:57:34
|
544.00
|
1,042
|
14:58:39
|
544.00
|
1,806
|
14:58:39
|
544.00
|
795
|
14:58:40
|
544.00
|
1,228
|
14:58:40
|
544.00
|
1,839
|
14:58:56
|
544.10
|
900
|
14:59:02
|
544.10
|
200
|
14:59:02
|
544.10
|
200
|
14:59:02
|
544.10
|
200
|
14:59:03
|
544.10
|
200
|
14:59:03
|
544.10
|
810
|
14:59:03
|
544.10
|
1,600
|
14:59:34
|
544.00
|
500
|
14:59:35
|
544.00
|
200
|
14:59:40
|
544.00
|
200
|
14:59:43
|
544.00
|
200
|
14:59:51
|
544.00
|
200
|
14:59:51
|
544.00
|
200
|
14:59:52
|
544.00
|
200
|
14:59:59
|
544.00
|
1,605
|
15:00:24
|
544.00
|
200
|
15:00:30
|
544.00
|
103
|
15:00:30
|
544.00
|
2,593
|
15:00:30
|
544.00
|
1,082
|
15:00:40
|
544.00
|
734
|
15:01:04
|
544.00
|
1,305
|
15:01:48
|
544.10
|
1,923
|
15:03:17
|
544.30
|
464
|
15:03:20
|
544.30
|
1,641
|
15:03:20
|
544.30
|
1,089
|
15:03:25
|
544.20
|
1,217
|
15:03:33
|
544.20
|
1,493
|
15:04:16
|
544.20
|
1,510
|
15:04:17
|
544.20
|
777
|
15:05:07
|
544.30
|
403
|
15:05:27
|
544.30
|
200
|
15:05:28
|
544.30
|
1,226
|
15:05:28
|
544.30
|
200
|
15:05:28
|
544.30
|
200
|
15:05:28
|
544.30
|
200
|
15:05:28
|
544.30
|
200
|
15:05:29
|
544.30
|
200
|
15:05:29
|
544.30
|
592
|
15:05:29
|
544.30
|
1,137
|
15:05:29
|
544.30
|
12
|
15:05:29
|
544.30
|
1,086
|
15:05:37
|
544.40
|
158
|
15:05:37
|
544.40
|
860
|
15:05:55
|
544.20
|
1,713
|
15:05:55
|
544.20
|
1,576
|
15:06:31
|
544.20
|
2,466
|
15:06:32
|
544.20
|
1,228
|
15:06:55
|
544.30
|
726
|
15:06:59
|
544.30
|
2,781
|
15:07:06
|
544.50
|
2,340
|
15:07:06
|
544.50
|
336
|
15:07:20
|
544.40
|
89
|
15:07:20
|
544.40
|
3,958
|
15:07:20
|
544.40
|
1,389
|
15:07:20
|
544.40
|
200
|
15:07:20
|
544.40
|
305
|
15:07:20
|
544.40
|
147
|
15:07:34
|
544.50
|
2,000
|
15:07:34
|
544.50
|
1,285
|
15:07:38
|
544.50
|
3,110
|
15:07:51
|
544.40
|
803
|
15:07:51
|
544.40
|
2,215
|
15:09:09
|
544.70
|
1,361
|
15:09:17
|
544.70
|
3,308
|
15:09:17
|
544.70
|
935
|
15:09:17
|
544.70
|
159
|
15:09:20
|
544.70
|
834
|
15:09:20
|
544.70
|
2,613
|
15:09:20
|
544.70
|
1,216
|
15:09:30
|
544.70
|
834
|
15:09:30
|
544.70
|
138
|
15:09:44
|
544.70
|
1,133
|
15:09:58
|
544.50
|
2,000
|
15:09:58
|
544.50
|
2,000
|
15:09:58
|
544.50
|
200
|
15:09:58
|
544.50
|
748
|
15:09:58
|
544.50
|
1,228
|
15:09:58
|
544.50
|
4
|
15:09:59
|
544.50
|
181
|
15:09:59
|
544.50
|
2,000
|
15:10:00
|
544.50
|
2,000
|
15:10:00
|
544.50
|
173
|
15:10:02
|
544.50
|
1,200
|
15:10:02
|
544.50
|
2,000
|
15:10:02
|
544.50
|
150
|
15:10:02
|
544.50
|
407
|
15:10:03
|
544.50
|
2,000
|
15:10:03
|
544.50
|
1,521
|
15:10:04
|
544.50
|
2,000
|
15:10:04
|
544.50
|
1,179
|
15:10:06
|
544.40
|
2,000
|
15:10:06
|
544.40
|
1,051
|
15:10:07
|
544.40
|
2,729
|
15:10:51
|
544.60
|
1,810
|
15:10:51
|
544.60
|
1,251
|
15:10:51
|
544.60
|
2,000
|
15:10:51
|
544.60
|
118
|
15:10:54
|
544.60
|
1,200
|
15:10:54
|
544.60
|
340
|
15:11:00
|
544.60
|
1,400
|
15:11:00
|
544.60
|
1,396
|
15:11:06
|
544.60
|
1,768
|
15:11:06
|
544.60
|
1,012
|
15:11:06
|
544.60
|
1,264
|
15:11:12
|
544.60
|
1,125
|
15:11:13
|
544.60
|
781
|
15:11:13
|
544.60
|
1,149
|
15:11:13
|
544.60
|
155
|
15:11:13
|
544.60
|
563
|
15:12:12
|
544.80
|
200
|
15:12:41
|
544.80
|
200
|
15:13:29
|
544.90
|
3,925
|
15:13:29
|
544.90
|
185
|
15:13:33
|
545.00
|
1,416
|
15:13:34
|
545.00
|
2,796
|
15:13:34
|
545.00
|
1,892
|
15:13:58
|
545.00
|
1,118
|
15:14:07
|
544.90
|
1,027
|
15:14:07
|
544.90
|
138
|
15:14:07
|
544.90
|
705
|
15:14:14
|
545.00
|
286
|
15:14:14
|
545.00
|
887
|
15:14:16
|
545.00
|
4,310
|
15:14:16
|
545.00
|
1,097
|
15:14:29
|
545.00
|
1,801
|
15:14:29
|
545.00
|
516
|
15:16:51
|
544.90
|
360
|
15:16:52
|
544.90
|
2,485
|
15:16:52
|
544.90
|
1,462
|
15:17:23
|
544.90
|
4,129
|
15:17:23
|
544.90
|
570
|
15:17:23
|
544.90
|
21
|
15:17:37
|
544.80
|
3,640
|
15:19:06
|
544.90
|
585
|
15:19:06
|
544.90
|
1,345
|
15:19:18
|
544.90
|
200
|
15:19:20
|
544.90
|
400
|
15:19:20
|
544.90
|
296
|
15:20:03
|
544.70
|
844
|
15:20:03
|
544.70
|
220
|
15:20:19
|
544.60
|
2,793
|
15:20:25
|
544.70
|
1,935
|
15:20:29
|
544.70
|
1,228
|
15:20:29
|
544.70
|
1,601
|
15:20:33
|
544.70
|
7
|
15:21:00
|
544.90
|
2,003
|
15:21:00
|
544.90
|
916
|
15:21:10
|
545.00
|
1,277
|
15:21:28
|
545.00
|
955
|
15:21:31
|
544.90
|
1,251
|
15:21:40
|
545.00
|
806
|
15:21:40
|
545.00
|
3,007
|
15:21:45
|
545.00
|
1,107
|
15:21:48
|
544.90
|
3,294
|
15:21:51
|
544.90
|
2,241
|
15:22:18
|
545.00
|
1,322
|
15:22:18
|
545.00
|
855
|
15:22:23
|
545.00
|
4,970
|
15:22:29
|
545.00
|
2,357
|
15:22:35
|
545.00
|
1,726
|
15:22:40
|
544.90
|
3,322
|
15:22:41
|
544.90
|
1,149
|
15:22:55
|
544.90
|
133
|
15:22:55
|
544.90
|
1,513
|
15:22:55
|
544.90
|
2,000
|
15:22:55
|
544.90
|
270
|
15:25:38
|
544.70
|
407
|
15:25:38
|
544.70
|
3,510
|
15:25:38
|
544.70
|
1,373
|
15:25:41
|
544.70
|
1,471
|
15:26:27
|
545.00
|
1,506
|
15:26:39
|
544.90
|
1,306
|
15:26:51
|
544.90
|
1,766
|
15:26:52
|
544.90
|
1,971
|
15:27:04
|
544.80
|
1,826
|
15:27:04
|
544.80
|
173
|
15:27:44
|
544.80
|
387
|
15:27:44
|
544.80
|
1,630
|
15:29:13
|
544.60
|
2,000
|
15:30:03
|
544.60
|
1,459
|
15:30:03
|
544.60
|
2,491
|
15:30:03
|
544.60
|
1,417
|
15:30:31
|
544.90
|
1,206
|
15:30:53
|
545.10
|
1,058
|
15:30:58
|
545.00
|
1,154
|
15:30:58
|
545.00
|
1,221
|
15:30:58
|
545.00
|
730
|
15:31:04
|
545.10
|
1,507
|
15:31:07
|
545.00
|
500
|
15:31:07
|
545.00
|
2,241
|
15:31:07
|
545.00
|
97
|
15:31:12
|
545.00
|
200
|
15:31:12
|
545.00
|
200
|
15:31:12
|
545.00
|
200
|
15:31:14
|
545.00
|
1,402
|
15:31:16
|
545.00
|
830
|
15:31:16
|
545.00
|
1,338
|
15:32:26
|
544.90
|
2,332
|
15:32:26
|
544.90
|
1,218
|
15:34:30
|
545.00
|
3,110
|
15:34:31
|
545.00
|
1,600
|
15:34:31
|
545.00
|
394
|
15:34:51
|
544.90
|
368
|
15:34:51
|
544.90
|
471
|
15:34:51
|
544.90
|
268
|
15:35:20
|
544.90
|
605
|
15:35:20
|
544.90
|
712
|
15:35:55
|
545.10
|
814
|
15:36:16
|
545.20
|
1,220
|
15:36:38
|
545.30
|
201
|
15:36:38
|
545.30
|
501
|
15:36:38
|
545.40
|
2,000
|
15:36:43
|
545.40
|
2,000
|
15:36:45
|
545.40
|
1,603
|
15:37:00
|
545.30
|
1,467
|
15:37:30
|
545.30
|
84
|
15:37:30
|
545.30
|
3,883
|
15:38:04
|
545.60
|
669
|
15:38:04
|
545.60
|
1,413
|
15:39:11
|
545.40
|
875
|
15:39:11
|
545.40
|
1,510
|
15:39:29
|
545.40
|
2,384
|
15:40:36
|
545.20
|
3,143
|
15:40:50
|
545.30
|
2,780
|
15:40:50
|
545.30
|
465
|
15:41:03
|
545.20
|
500
|
15:41:03
|
545.20
|
1,489
|
15:41:52
|
545.30
|
1,797
|
15:41:52
|
545.30
|
1,076
|
15:42:42
|
545.40
|
1,065
|
15:42:42
|
545.40
|
1,249
|
15:42:55
|
545.40
|
3,006
|
15:43:09
|
545.40
|
1,029
|
15:43:09
|
545.30
|
1,649
|
15:43:10
|
545.30
|
1,404
|
15:43:10
|
545.30
|
269
|
15:43:13
|
545.30
|
3,673
|
15:43:52
|
545.30
|
112
|
15:43:52
|
545.30
|
984
|
15:43:56
|
545.40
|
974
|
15:43:56
|
545.40
|
896
|
15:43:57
|
545.40
|
2,815
|
15:44:03
|
545.40
|
3,887
|
15:44:16
|
545.40
|
1,600
|
15:44:16
|
545.40
|
1,484
|
15:44:16
|
545.40
|
1,155
|
15:45:34
|
545.40
|
4,036
|
15:45:34
|
545.40
|
853
|
15:45:34
|
545.40
|
689
|
15:46:11
|
545.30
|
3,341
|
15:46:44
|
545.50
|
263
|
15:46:44
|
545.50
|
2,415
|
15:46:44
|
545.50
|
263
|
15:47:17
|
545.50
|
191
|
15:47:44
|
545.60
|
200
|
15:47:44
|
545.60
|
1,821
|
15:49:11
|
545.80
|
1,684
|
15:49:18
|
545.70
|
1,600
|
15:50:11
|
545.80
|
3,762
|
15:50:11
|
545.80
|
481
|
15:50:11
|
545.80
|
2,000
|
15:50:11
|
545.80
|
386
|
15:50:15
|
545.80
|
1,862
|
15:50:29
|
545.80
|
500
|
15:50:29
|
545.80
|
500
|
15:50:29
|
545.80
|
1,501
|
15:50:30
|
545.80
|
200
|
15:50:30
|
545.80
|
1,185
|
15:51:45
|
546.00
|
1,183
|
15:51:46
|
546.00
|
1,080
|
15:51:50
|
546.00
|
417
|
15:51:50
|
546.00
|
1,000
|
15:51:50
|
546.00
|
1,000
|
15:51:51
|
546.00
|
507
|
15:52:42
|
546.00
|
3,396
|
15:52:43
|
546.00
|
1,244
|
15:52:57
|
546.00
|
1,584
|
15:52:57
|
546.00
|
1,171
|
15:52:57
|
546.00
|
1,000
|
15:52:57
|
546.00
|
188
|
15:54:36
|
545.90
|
3,213
|
15:54:36
|
545.90
|
837
|
15:55:04
|
545.80
|
214
|
15:55:04
|
545.80
|
3,792
|
15:55:04
|
545.80
|
1,200
|
15:55:04
|
545.80
|
147
|
15:55:26
|
545.80
|
228
|
15:55:26
|
545.80
|
945
|
15:55:26
|
545.80
|
690
|
15:56:09
|
545.80
|
293
|
15:56:09
|
545.80
|
1,465
|
15:57:07
|
545.70
|
200
|
15:57:11
|
545.70
|
1,754
|
15:57:11
|
545.70
|
797
|
15:57:11
|
545.70
|
1,272
|
15:57:11
|
545.70
|
682
|
15:59:26
|
545.20
|
328
|
15:59:33
|
545.20
|
2,203
|
16:00:03
|
545.20
|
1,600
|
16:00:03
|
545.20
|
700
|
16:00:12
|
545.30
|
1,400
|
16:00:12
|
545.30
|
2,000
|
16:00:12
|
545.30
|
1,059
|
16:00:48
|
545.20
|
803
|
16:01:06
|
545.20
|
614
|
16:01:44
|
545.30
|
1,953
|
16:01:50
|
545.40
|
1,317
|
16:01:55
|
545.30
|
222
|
16:01:55
|
545.30
|
1,321
|
16:01:56
|
545.30
|
524
|
16:02:10
|
545.30
|
1,247
|
16:02:40
|
545.40
|
4,082
|
16:02:40
|
545.30
|
1,500
|
16:02:40
|
545.30
|
1,323
|
16:02:44
|
545.30
|
3,404
|
16:02:51
|
545.30
|
664
|
16:03:03
|
545.30
|
1,558
|
16:03:22
|
545.40
|
100
|
16:03:27
|
545.40
|
1,363
|
16:04:05
|
545.30
|
1,422
|
16:04:05
|
545.30
|
1,212
|
16:04:06
|
545.30
|
696
|
16:04:06
|
545.30
|
587
|
16:04:06
|
545.30
|
587
|
16:04:09
|
545.20
|
1,437
|
16:04:38
|
545.30
|
2,085
|
16:05:14
|
545.20
|
3,009
|
16:05:19
|
545.10
|
1,485
|
16:05:19
|
545.10
|
500
|
16:05:19
|
545.10
|
91
|
16:05:39
|
545.00
|
968
|
16:06:02
|
545.20
|
1,148
|
16:08:19
|
545.70
|
25
|
16:08:21
|
545.70
|
1,000
|
16:08:23
|
545.70
|
587
|
16:08:27
|
545.70
|
895
|
16:08:59
|
545.70
|
4,028
|
16:08:59
|
545.70
|
831
|
16:08:59
|
545.70
|
145
|
16:08:59
|
545.70
|
2,000
|
16:08:59
|
545.70
|
294
|
16:09:01
|
545.70
|
71
|
16:09:39
|
545.70
|
1,403
|
16:09:40
|
545.70
|
2,441
|
16:09:40
|
545.70
|
2,000
|
16:09:40
|
545.70
|
1,047
|
16:10:16
|
545.70
|
2,025
|
16:11:28
|
545.60
|
59
|
16:11:29
|
545.60
|
1,852
|
16:11:45
|
545.50
|
128
|
16:12:09
|
545.80
|
346
|
16:12:12
|
545.80
|
5,071
|
16:12:17
|
545.80
|
1,231
|
16:12:52
|
545.60
|
4,985
|
16:12:52
|
545.60
|
27
|
16:12:52
|
545.60
|
3,626
|
16:13:28
|
545.50
|
3,392
|
16:14:09
|
545.70
|
1,665
|
16:14:34
|
545.60
|
2,586
|
16:14:41
|
545.50
|
1,200
|
16:14:55
|
545.50
|
208
|
16:15:01
|
545.50
|
326
|
16:15:29
|
545.80
|
1,228
|
16:15:29
|
545.80
|
2,000
|
16:15:29
|
545.80
|
1,100
|
16:15:29
|
545.80
|
1,100
|
16:15:52
|
545.90
|
2,000
|
16:15:52
|
545.90
|
467
|
16:16:22
|
545.90
|
4,133
|
16:16:22
|
545.90
|
8
|
16:16:22
|
545.90
|
1,200
|
16:16:22
|
545.90
|
1,251
|
16:16:23
|
545.90
|
1,300
|
16:16:23
|
545.90
|
200
|
16:16:23
|
545.90
|
416
|
16:16:23
|
545.90
|
1,044
|
16:16:30
|
545.90
|
447
|
16:16:56
|
545.80
|
1,937
|
16:16:58
|
545.80
|
1,155
|
16:19:29
|
545.90
|
4,170
|
16:19:33
|
545.90
|
588
|
16:19:33
|
545.90
|
587
|
16:19:33
|
545.90
|
1,680
|
16:19:36
|
545.90
|
2,069
|
16:19:37
|
545.90
|
1,108
|
16:19:38
|
545.90
|
1,904
|
16:19:51
|
545.90
|
3,949
|
1 Year Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) Chart |
1 Month Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) 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