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 | |
---|---|---|---|---|---|---|---|---|---|---|
-4.70 | -0.67% | 701.70 | 701.30 | 701.50 | 710.50 | 701.10 | 709.00 | 15,970,950 | 16:35:27 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 23.66 | 556.78B |
TIDMHSBA
RNS Number : 0742I
HSBC Holdings PLC
24 August 2016
HSBC HOLDINGS PLC
24 August 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: 24 August 2016 Number of ordinary shares of US$0.50 each purchased: 2,196,956 Highest price paid per share: GBP5.4460 Lowest price paid per share: GBP5.3760 Volume weighted average price paid GBP5.4182 per share:
Following the purchase of these shares, the Company holds 25,263,373 of its ordinary shares in treasury and has 19,899,848,103 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,899,848,103. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price (p) Quantity --------- ---------- --------- 08:01:25 539.00 1,300 --------- ---------- --------- 08:01:25 539.00 297 --------- ---------- --------- 08:01:25 539.00 400 --------- ---------- --------- 08:01:25 539.00 1,300 --------- ---------- --------- 08:01:40 539.20 490 --------- ---------- --------- 08:01:40 539.20 300 --------- ---------- --------- 08:01:57 539.70 646 --------- ---------- --------- 08:01:57 539.70 332 --------- ---------- --------- 08:02:02 539.30 282 --------- ---------- --------- 08:02:02 539.30 4,401 --------- ---------- --------- 08:03:52 539.60 2,168 --------- ---------- --------- 08:03:52 539.60 21 --------- ---------- --------- 08:04:19 539.90 2,314 --------- ---------- --------- 08:04:19 539.90 1,082 --------- ---------- --------- 08:04:19 539.90 705 --------- ---------- --------- 08:04:19 539.90 770 --------- ---------- --------- 08:04:36 539.50 1,117 --------- ---------- --------- 08:04:41 539.50 90 --------- ---------- --------- 08:04:41 539.50 1,028 --------- ---------- --------- 08:04:46 539.50 163 --------- ---------- --------- 08:04:46 539.50 1,001 --------- ---------- --------- 08:04:51 539.50 701 --------- ---------- --------- 08:04:51 539.50 109 --------- ---------- --------- 08:04:56 539.50 1,348 --------- ---------- --------- 08:04:56 539.50 265 --------- ---------- --------- 08:05:00 539.10 1,262 --------- ---------- --------- 08:05:30 539.10 2,804 --------- ---------- --------- 08:05:30 539.10 308 --------- ---------- --------- 08:05:30 539.10 4,922 --------- ---------- --------- 08:06:50 538.30 960 --------- ---------- --------- 08:06:56 538.30 910 --------- ---------- --------- 08:06:56 538.30 500 --------- ---------- --------- 08:07:01 538.30 960 --------- ---------- --------- 08:07:31 538.60 690 --------- ---------- --------- 08:07:31 538.60 730 --------- ---------- --------- 08:07:33 538.40 2,873 --------- ---------- --------- 08:07:48 537.60 690 --------- ---------- --------- 08:07:48 537.60 1,259 --------- ---------- --------- 08:07:48 537.60 2,411 --------- ---------- --------- 08:07:48 537.60 2,385 --------- ---------- --------- 08:08:07 537.70 468 --------- ---------- --------- 08:08:07 537.70 896 --------- ---------- --------- 08:08:07 537.70 74 --------- ---------- --------- 08:08:07 537.70 123 --------- ---------- --------- 08:08:12 537.70 184 --------- ---------- --------- 08:08:12 537.70 319 --------- ---------- --------- 08:08:12 537.70 740 --------- ---------- --------- 08:08:50 538.30 740 --------- ---------- --------- 08:08:50 538.40 2,045 --------- ---------- --------- 08:08:50 538.40 494 --------- ---------- --------- 08:08:55 538.30 740 --------- ---------- --------- 08:08:55 538.30 1,479 --------- ---------- --------- 08:09:07 538.20 930 --------- ---------- --------- 08:09:07 538.30 1,200 --------- ---------- --------- 08:09:07 538.40 405 --------- ---------- --------- 08:09:07 538.40 593 --------- ---------- --------- 08:09:12 538.30 2,000 --------- ---------- --------- 08:09:12 538.30 410 --------- ---------- --------- 08:09:24 538.00 930 --------- ---------- --------- 08:09:24 538.10 624 --------- ---------- --------- 08:09:24 538.10 259 --------- ---------- --------- 08:09:24 538.10 1,227 --------- ---------- --------- 08:10:01 538.40 5,230 --------- ---------- --------- 08:10:09 538.40 5,230 --------- ---------- --------- 08:10:10 538.40 1,782 --------- ---------- --------- 08:10:21 538.50 535 --------- ---------- --------- 08:10:21 538.50 100 --------- ---------- --------- 08:11:17 538.40 3,571 --------- ---------- --------- 08:11:17 538.40 2,000 --------- ---------- --------- 08:11:17 538.40 3,230 --------- ---------- --------- 08:11:39 538.50 4,905 --------- ---------- --------- 08:11:39 538.50 1,655 --------- ---------- --------- 08:11:44 538.50 4,911 --------- ---------- --------- 08:12:26 538.10 3,697 --------- ---------- --------- 08:12:26 538.10 228 --------- ---------- --------- 08:12:27 538.10 159 --------- ---------- --------- 08:12:50 537.70 3,557 --------- ---------- --------- 08:12:50 537.70 1,656 --------- ---------- --------- 08:12:50 537.70 614 --------- ---------- --------- 08:12:50 537.70 497 --------- ---------- --------- 08:13:23 538.10 1,703 --------- ---------- --------- 08:13:23 538.10 2,796 --------- ---------- --------- 08:13:23 538.10 1,551 --------- ---------- --------- 08:13:42 537.80 206 --------- ---------- --------- 08:13:47 537.90 446 --------- ---------- --------- 08:14:06 538.30 4,672 --------- ---------- --------- 08:14:06 538.30 558 --------- ---------- --------- 08:14:25 538.20 2,000 --------- ---------- --------- 08:14:25 538.20 3,523 --------- ---------- --------- 08:14:33 538.20 2,776 --------- ---------- --------- 08:14:33 538.20 426 --------- ---------- --------- 08:14:42 538.10 2,000 --------- ---------- --------- 08:14:54 538.20 777 --------- ---------- --------- 08:14:54 538.20 2,320 --------- ---------- --------- 08:14:59 538.20 1,231 --------- ---------- --------- 08:15:21 538.10 2,000 --------- ---------- --------- 08:15:21 538.10 2,991 --------- ---------- --------- 08:15:59 538.30 6,564 --------- ---------- --------- 08:16:10 538.10 2,599 --------- ---------- --------- 08:16:32 538.10 2,651 --------- ---------- --------- 08:16:32 538.10 1,598 --------- ---------- --------- 08:17:00 538.20 1,343 --------- ---------- --------- 08:17:05 538.20 1,334 --------- ---------- --------- 08:18:13 538.80 1,108 --------- ---------- --------- 08:18:13 538.80 1,243 --------- ---------- --------- 08:18:18 538.90 2,425 --------- ---------- --------- 08:18:30 539.00 1,000 --------- ---------- --------- 08:19:14 539.40 5,230 --------- ---------- --------- 08:19:52 540.00 1,000 --------- ---------- --------- 08:20:27 540.10 2,000 --------- ---------- --------- 08:20:27 540.10 2,306 --------- ---------- --------- 08:20:27 540.10 2,000 --------- ---------- --------- 08:20:40 540.00 337 --------- ---------- --------- 08:21:18 540.20 1,225 --------- ---------- --------- 08:21:24 540.10 3,003 --------- ---------- --------- 08:22:18 540.50 700 --------- ---------- --------- 08:22:18 540.50 2,736 --------- ---------- --------- 08:22:23 540.50 1,432 --------- ---------- --------- 08:22:45 540.20 553 --------- ---------- --------- 08:22:45 540.20 2,000 --------- ---------- --------- 08:23:12 540.40 1,400 --------- ---------- --------- 08:23:12 540.40 808 --------- ---------- --------- 08:23:34 540.30 2,000 --------- ---------- --------- 08:23:39 540.30 2,000 --------- ---------- --------- 08:23:44 540.00 1,235 --------- ---------- --------- 08:23:49 540.00 437 --------- ---------- --------- 08:23:55 539.90 1,642 --------- ---------- --------- 08:23:56 539.90 1,300 --------- ---------- --------- 08:24:01 539.90 3,083 --------- ---------- --------- 08:24:01 539.90 1,167 --------- ---------- --------- 08:24:16 539.90 1,400 --------- ---------- --------- 08:24:16 539.90 3,443 --------- ---------- --------- 08:24:18 539.80 643 --------- ---------- --------- 08:24:39 539.80 2,627 --------- ---------- ---------
08:24:39 539.80 1,356 --------- ---------- --------- 08:24:39 539.80 1,500 --------- ---------- --------- 08:24:39 539.80 123 --------- ---------- --------- 08:26:32 539.90 2,000 --------- ---------- --------- 08:26:32 539.90 1,600 --------- ---------- --------- 08:26:32 539.90 798 --------- ---------- --------- 08:26:46 539.20 1,150 --------- ---------- --------- 08:26:46 539.30 2,000 --------- ---------- --------- 08:27:00 539.60 37 --------- ---------- --------- 08:27:00 539.60 1,187 --------- ---------- --------- 08:27:31 539.80 2,000 --------- ---------- --------- 08:27:36 539.80 1,217 --------- ---------- --------- 08:27:36 539.80 371 --------- ---------- --------- 08:27:36 539.80 449 --------- ---------- --------- 08:27:41 539.80 1,187 --------- ---------- --------- 08:27:51 539.80 36 --------- ---------- --------- 08:27:51 539.70 1,600 --------- ---------- --------- 08:27:51 539.70 1,116 --------- ---------- --------- 08:27:55 539.60 1,659 --------- ---------- --------- 08:28:33 539.40 2,000 --------- ---------- --------- 08:28:33 539.40 2,600 --------- ---------- --------- 08:28:33 539.40 279 --------- ---------- --------- 08:28:33 539.40 1,116 --------- ---------- --------- 08:30:10 540.10 2,000 --------- ---------- --------- 08:30:10 540.10 1,843 --------- ---------- --------- 08:30:11 540.10 834 --------- ---------- --------- 08:30:11 540.10 268 --------- ---------- --------- 08:31:59 539.70 1,400 --------- ---------- --------- 08:32:12 539.80 1,000 --------- ---------- --------- 08:32:12 539.80 2,000 --------- ---------- --------- 08:32:17 539.90 468 --------- ---------- --------- 08:32:54 540.00 1,352 --------- ---------- --------- 08:32:57 539.90 1,043 --------- ---------- --------- 08:32:57 539.90 760 --------- ---------- --------- 08:32:57 539.90 1,946 --------- ---------- --------- 08:33:57 540.00 4,773 --------- ---------- --------- 08:33:58 540.00 1,200 --------- ---------- --------- 08:33:58 540.00 158 --------- ---------- --------- 08:34:45 540.40 266 --------- ---------- --------- 08:34:45 540.40 687 --------- ---------- --------- 08:35:02 540.50 555 --------- ---------- --------- 08:35:02 540.50 883 --------- ---------- --------- 08:35:03 540.40 5,230 --------- ---------- --------- 08:35:03 540.30 2,526 --------- ---------- --------- 08:36:20 540.30 1,300 --------- ---------- --------- 08:36:20 540.30 1,200 --------- ---------- --------- 08:36:29 540.30 594 --------- ---------- --------- 08:36:29 540.30 908 --------- ---------- --------- 08:36:34 540.20 209 --------- ---------- --------- 08:36:34 540.20 1,339 --------- ---------- --------- 08:38:41 540.50 274 --------- ---------- --------- 08:38:41 540.50 687 --------- ---------- --------- 08:39:31 540.70 1,077 --------- ---------- --------- 08:39:41 540.70 966 --------- ---------- --------- 08:39:41 540.70 2,376 --------- ---------- --------- 08:40:04 541.00 2,000 --------- ---------- --------- 08:40:04 541.00 2,885 --------- ---------- --------- 08:40:05 541.00 461 --------- ---------- --------- 08:40:05 541.00 723 --------- ---------- --------- 08:42:17 541.40 4,041 --------- ---------- --------- 08:42:17 541.40 1,101 --------- ---------- --------- 08:43:35 541.20 3,735 --------- ---------- --------- 08:43:35 541.20 1,257 --------- ---------- --------- 08:45:53 541.30 4,083 --------- ---------- --------- 08:45:53 541.30 1,288 --------- ---------- --------- 08:46:26 541.40 550 --------- ---------- --------- 08:46:26 541.40 147 --------- ---------- --------- 08:46:26 541.40 687 --------- ---------- --------- 08:46:26 541.40 2,000 --------- ---------- --------- 08:46:26 541.40 1,036 --------- ---------- --------- 08:48:21 541.20 587 --------- ---------- --------- 08:49:13 541.40 3,668 --------- ---------- --------- 08:53:03 541.60 5,000 --------- ---------- --------- 08:53:03 541.60 366 --------- ---------- --------- 08:53:08 541.60 1,202 --------- ---------- --------- 08:53:21 541.60 2,560 --------- ---------- --------- 08:53:21 541.60 1,166 --------- ---------- --------- 08:53:21 541.60 1,408 --------- ---------- --------- 08:53:28 541.50 4,366 --------- ---------- --------- 08:56:08 541.30 358 --------- ---------- --------- 08:56:08 541.30 4,357 --------- ---------- --------- 08:56:08 541.30 1,132 --------- ---------- --------- 08:59:25 541.50 1,036 --------- ---------- --------- 08:59:25 541.50 2,453 --------- ---------- --------- 08:59:25 541.40 791 --------- ---------- --------- 08:59:25 541.40 259 --------- ---------- --------- 08:59:25 541.40 8 --------- ---------- --------- 08:59:29 541.20 2,000 --------- ---------- --------- 08:59:29 541.20 3,166 --------- ---------- --------- 08:59:32 541.20 4,926 --------- ---------- --------- 08:59:33 541.10 2,000 --------- ---------- --------- 09:00:17 541.20 4,245 --------- ---------- --------- 09:00:34 541.50 5,063 --------- ---------- --------- 09:00:39 541.50 1,173 --------- ---------- --------- 09:00:57 541.50 1,441 --------- ---------- --------- 09:01:02 541.50 3,654 --------- ---------- --------- 09:01:48 541.70 4,197 --------- ---------- --------- 09:02:06 541.70 5,230 --------- ---------- --------- 09:02:33 541.80 871 --------- ---------- --------- 09:02:33 541.80 283 --------- ---------- --------- 09:02:33 541.80 7 --------- ---------- --------- 09:02:33 541.80 1,056 --------- ---------- --------- 09:02:38 541.80 2,000 --------- ---------- --------- 09:02:38 541.80 1,200 --------- ---------- --------- 09:03:19 541.80 2,000 --------- ---------- --------- 09:03:27 541.80 618 --------- ---------- --------- 09:03:27 541.80 3,179 --------- ---------- --------- 09:03:33 541.80 4,750 --------- ---------- --------- 09:03:33 541.80 200 --------- ---------- --------- 09:04:40 541.60 111 --------- ---------- --------- 09:04:40 541.60 4,204 --------- ---------- --------- 09:04:40 541.60 1,199 --------- ---------- --------- 09:04:40 541.60 275 --------- ---------- --------- 09:06:06 541.80 3,280 --------- ---------- --------- 09:06:06 541.80 1,145 --------- ---------- --------- 09:07:09 541.80 4,657 --------- ---------- --------- 09:07:10 541.80 1,169 --------- ---------- --------- 09:08:16 541.50 451 --------- ---------- --------- 09:08:16 541.50 1,100 --------- ---------- --------- 09:08:16 541.50 1,166 --------- ---------- --------- 09:08:16 541.50 130 --------- ---------- --------- 09:08:24 541.50 1,200 --------- ---------- --------- 09:08:24 541.50 1,274 --------- ---------- --------- 09:08:28 541.30 1,476 --------- ---------- --------- 09:08:28 541.30 1,553 --------- ---------- --------- 09:08:28 541.30 1,061 --------- ---------- --------- 09:08:29 541.20 1,088 --------- ---------- --------- 09:10:15 541.60 4,164 --------- ---------- --------- 09:10:15 541.60 1,197 --------- ---------- --------- 09:11:23 541.30 3,574 --------- ---------- --------- 09:11:51 541.40 1,000 --------- ---------- --------- 09:11:51 541.40 576 --------- ---------- --------- 09:12:16 541.50 406 --------- ---------- --------- 09:12:16 541.50 750 --------- ---------- --------- 09:12:16 541.50 600 --------- ---------- --------- 09:12:21 541.50 1,080 --------- ---------- --------- 09:12:43 541.40 1,500 --------- ---------- --------- 09:12:43 541.50 1,200 --------- ---------- --------- 09:12:43 541.50 598 --------- ---------- --------- 09:12:43 541.50 1,200 --------- ---------- --------- 09:12:43 541.50 790 --------- ---------- --------- 09:13:40 541.20 4,968 --------- ---------- --------- 09:13:41 541.20 2,000 --------- ---------- --------- 09:13:41 541.20 694 --------- ---------- --------- 09:13:46 541.10 1,311 --------- ---------- --------- 09:13:47 541.10 1,544 --------- ---------- --------- 09:14:06 541.20 2,000 --------- ---------- --------- 09:14:06 541.20 2,000 --------- ---------- --------- 09:14:11 541.10 430 --------- ---------- --------- 09:14:41 541.10 2,933 --------- ---------- --------- 09:14:44 541.10 2,297 --------- ---------- --------- 09:14:44 541.10 1,161 --------- ---------- --------- 09:15:01 541.40 2,371 --------- ---------- --------- 09:15:01 541.40 1,071 --------- ---------- --------- 09:15:01 541.40 1,909 --------- ---------- --------- 09:17:23 541.50 936 --------- ---------- --------- 09:17:53 541.60 1,200 --------- ---------- --------- 09:17:54 541.60 1,000 --------- ---------- --------- 09:17:54 541.60 1,296
--------- ---------- --------- 09:18:24 541.20 2,181 --------- ---------- --------- 09:18:24 541.20 1,660 --------- ---------- --------- 09:18:29 541.20 2,483 --------- ---------- --------- 09:18:34 541.20 4,344 --------- ---------- --------- 09:19:29 541.10 755 --------- ---------- --------- 09:19:29 541.10 3,677 --------- ---------- --------- 09:19:29 541.10 1,251 --------- ---------- --------- 09:20:07 541.10 3,408 --------- ---------- --------- 09:20:07 541.10 2,000 --------- ---------- --------- 09:20:07 541.10 167 --------- ---------- --------- 09:20:35 540.80 3,418 --------- ---------- --------- 09:20:53 540.80 1,373 --------- ---------- --------- 09:20:56 540.80 1,282 --------- ---------- --------- 09:20:56 540.80 1,573 --------- ---------- --------- 09:21:19 540.90 1,835 --------- ---------- --------- 09:21:19 540.90 2,519 --------- ---------- --------- 09:21:25 540.80 3,501 --------- ---------- --------- 09:21:31 540.80 3,248 --------- ---------- --------- 09:21:31 540.80 1,925 --------- ---------- --------- 09:22:14 541.00 2,000 --------- ---------- --------- 09:22:14 541.00 1,200 --------- ---------- --------- 09:22:14 541.00 1,800 --------- ---------- --------- 09:22:14 541.00 140 --------- ---------- --------- 09:22:14 541.00 245 --------- ---------- --------- 09:23:14 541.00 2,000 --------- ---------- --------- 09:23:14 541.00 1,300 --------- ---------- --------- 09:23:15 541.00 45 --------- ---------- --------- 09:23:18 540.70 1,364 --------- ---------- --------- 09:24:41 540.60 280 --------- ---------- --------- 09:24:41 540.60 1,203 --------- ---------- --------- 09:26:17 540.80 2,171 --------- ---------- --------- 09:26:17 540.80 365 --------- ---------- --------- 09:26:23 540.80 497 --------- ---------- --------- 09:26:23 540.80 1,200 --------- ---------- --------- 09:28:56 540.30 2,000 --------- ---------- --------- 09:28:58 540.20 974 --------- ---------- --------- 09:29:00 540.20 1,427 --------- ---------- --------- 09:29:29 540.00 3,537 --------- ---------- --------- 09:29:29 540.00 1,693 --------- ---------- --------- 09:29:29 540.00 1,893 --------- ---------- --------- 09:31:46 540.20 1,408 --------- ---------- --------- 09:31:51 540.20 68 --------- ---------- --------- 09:31:56 540.20 1,408 --------- ---------- --------- 09:31:56 540.20 1,519 --------- ---------- --------- 09:32:56 540.00 4,015 --------- ---------- --------- 09:32:56 540.00 1,092 --------- ---------- --------- 09:35:01 540.20 68 --------- ---------- --------- 09:35:01 540.20 3,876 --------- ---------- --------- 09:35:19 540.10 1,296 --------- ---------- --------- 09:36:10 539.80 1,824 --------- ---------- --------- 09:36:10 539.80 1,900 --------- ---------- --------- 09:36:16 539.80 1,080 --------- ---------- --------- 09:38:08 539.50 1,600 --------- ---------- --------- 09:38:08 539.60 2,000 --------- ---------- --------- 09:38:08 539.60 795 --------- ---------- --------- 09:38:38 539.90 400 --------- ---------- --------- 09:38:38 539.90 140 --------- ---------- --------- 09:38:38 539.90 1,200 --------- ---------- --------- 09:38:38 539.90 7 --------- ---------- --------- 09:40:05 539.90 3,886 --------- ---------- --------- 09:40:56 540.50 1,242 --------- ---------- --------- 09:40:56 540.50 445 --------- ---------- --------- 09:40:57 540.40 1,064 --------- ---------- --------- 09:40:57 540.40 1,685 --------- ---------- --------- 09:40:57 540.40 1,064 --------- ---------- --------- 09:41:02 540.40 1,200 --------- ---------- --------- 09:41:03 540.40 1,300 --------- ---------- --------- 09:41:03 540.40 1,133 --------- ---------- --------- 09:41:05 540.30 1,234 --------- ---------- --------- 09:41:46 540.70 950 --------- ---------- --------- 09:41:46 540.70 2,000 --------- ---------- --------- 09:41:46 540.70 1,140 --------- ---------- --------- 09:41:51 540.60 1,500 --------- ---------- --------- 09:41:51 540.60 330 --------- ---------- --------- 09:41:56 540.60 688 --------- ---------- --------- 09:41:56 540.60 620 --------- ---------- --------- 09:41:56 540.60 791 --------- ---------- --------- 09:42:06 540.60 209 --------- ---------- --------- 09:42:06 540.60 2,110 --------- ---------- --------- 09:42:06 540.60 340 --------- ---------- --------- 09:42:32 540.90 2,000 --------- ---------- --------- 09:42:37 540.90 76 --------- ---------- --------- 09:42:37 540.90 750 --------- ---------- --------- 09:42:37 540.90 1,664 --------- ---------- --------- 09:43:42 541.00 1,408 --------- ---------- --------- 09:43:52 541.10 2,001 --------- ---------- --------- 09:43:52 541.10 638 --------- ---------- --------- 09:43:57 541.10 230 --------- ---------- --------- 09:44:02 541.10 326 --------- ---------- --------- 09:44:02 541.10 514 --------- ---------- --------- 09:44:02 541.10 757 --------- ---------- --------- 09:44:16 541.00 2,000 --------- ---------- --------- 09:44:21 541.10 1,998 --------- ---------- --------- 09:44:21 541.10 224 --------- ---------- --------- 09:44:21 541.10 125 --------- ---------- --------- 09:45:24 541.10 938 --------- ---------- --------- 09:45:24 541.10 3,981 --------- ---------- --------- 09:46:20 541.20 1,254 --------- ---------- --------- 09:46:26 541.10 5,230 --------- ---------- --------- 09:47:09 541.10 4,929 --------- ---------- --------- 09:47:36 541.30 2,000 --------- ---------- --------- 09:47:46 541.10 3,366 --------- ---------- --------- 09:48:41 541.10 205 --------- ---------- --------- 09:48:41 541.10 1,700 --------- ---------- --------- 09:48:41 541.10 3,034 --------- ---------- --------- 09:48:41 541.10 1,205 --------- ---------- --------- 09:49:56 541.60 615 --------- ---------- --------- 09:49:56 541.60 235 --------- ---------- --------- 09:49:56 541.60 120 --------- ---------- --------- 09:50:07 541.80 471 --------- ---------- --------- 09:50:12 541.80 264 --------- ---------- --------- 09:50:12 541.80 811 --------- ---------- --------- 09:50:36 541.90 2,000 --------- ---------- --------- 09:51:06 541.90 2,357 --------- ---------- --------- 09:51:15 541.90 62 --------- ---------- --------- 09:51:16 541.90 1,082 --------- ---------- --------- 09:51:19 541.80 1,408 --------- ---------- --------- 09:52:13 541.90 1,264 --------- ---------- --------- 09:52:18 541.80 1,050 --------- ---------- --------- 09:52:28 541.90 1,635 --------- ---------- --------- 09:52:33 541.90 2,627 --------- ---------- --------- 09:52:42 541.80 963 --------- ---------- --------- 09:52:42 541.80 2,587 --------- ---------- --------- 09:52:43 541.80 1,251 --------- ---------- --------- 09:52:43 541.80 4 --------- ---------- --------- 09:55:01 541.90 2,437 --------- ---------- --------- 09:55:10 541.90 1,589 --------- ---------- --------- 09:55:15 541.90 1,439 --------- ---------- --------- 09:55:25 541.90 1,888 --------- ---------- --------- 09:55:29 541.90 2,750 --------- ---------- --------- 09:55:29 541.90 2,001 --------- ---------- --------- 09:55:29 541.90 545 --------- ---------- --------- 09:55:40 541.90 2,586 --------- ---------- --------- 09:55:40 541.90 924 --------- ---------- --------- 09:55:40 541.90 2,516 --------- ---------- --------- 09:55:48 541.80 2,828 --------- ---------- --------- 09:55:48 541.80 2,402 --------- ---------- --------- 09:55:59 541.90 2,158 --------- ---------- --------- 09:55:59 541.90 40 --------- ---------- --------- 09:56:24 541.90 2,724 --------- ---------- --------- 09:56:29 541.90 26 --------- ---------- --------- 09:56:29 541.90 1,822 --------- ---------- --------- 09:56:34 541.90 1,909 --------- ---------- --------- 09:56:47 541.90 1,922 --------- ---------- --------- 09:56:47 541.90 62 --------- ---------- --------- 09:56:52 541.90 2,596 --------- ---------- --------- 09:57:11 541.90 1 --------- ---------- --------- 09:57:11 541.90 2,750 --------- ---------- --------- 09:57:11 541.90 38 --------- ---------- --------- 09:57:16 541.90 200 --------- ---------- --------- 09:57:16 541.90 760 --------- ---------- --------- 09:57:16 541.90 937 --------- ---------- --------- 09:58:29 541.90 750 --------- ---------- --------- 09:58:29 541.90 989 --------- ---------- --------- 09:58:34 541.90 1,402 --------- ---------- --------- 09:58:34 541.90 766 --------- ---------- --------- 09:58:34 541.90 3,068 --------- ---------- --------- 09:59:11 541.80 2,610 --------- ---------- ---------
09:59:11 541.80 1,179 --------- ---------- --------- 09:59:53 542.20 3,694 --------- ---------- --------- 09:59:53 542.20 605 --------- ---------- --------- 09:59:53 542.20 650 --------- ---------- --------- 09:59:53 542.20 574 --------- ---------- --------- 10:03:56 542.50 1,600 --------- ---------- --------- 10:03:56 542.50 3,269 --------- ---------- --------- 10:04:15 542.40 2,608 --------- ---------- --------- 10:04:20 542.30 3,912 --------- ---------- --------- 10:04:20 542.30 1,318 --------- ---------- --------- 10:04:20 542.30 259 --------- ---------- --------- 10:04:53 542.30 2,066 --------- ---------- --------- 10:04:53 542.30 2,000 --------- ---------- --------- 10:05:56 542.20 964 --------- ---------- --------- 10:05:56 542.20 1,104 --------- ---------- --------- 10:06:07 542.10 1,085 --------- ---------- --------- 10:07:43 542.10 334 --------- ---------- --------- 10:07:43 542.10 3,166 --------- ---------- --------- 10:07:43 542.10 189 --------- ---------- --------- 10:07:43 542.10 1,886 --------- ---------- --------- 10:10:31 541.90 576 --------- ---------- --------- 10:10:31 541.90 481 --------- ---------- --------- 10:10:31 541.90 197 --------- ---------- --------- 10:10:31 541.90 403 --------- ---------- --------- 10:10:36 541.90 1,210 --------- ---------- --------- 10:10:36 541.90 165 --------- ---------- --------- 10:10:36 541.90 770 --------- ---------- --------- 10:10:36 541.90 365 --------- ---------- --------- 10:10:51 541.90 1,061 --------- ---------- --------- 10:13:03 542.00 2,000 --------- ---------- --------- 10:13:03 542.00 1,400 --------- ---------- --------- 10:13:03 542.00 723 --------- ---------- --------- 10:14:50 542.10 4,519 --------- ---------- --------- 10:14:50 542.10 1,500 --------- ---------- --------- 10:14:50 542.10 173 --------- ---------- --------- 10:15:03 542.20 607 --------- ---------- --------- 10:15:08 542.20 4,241 --------- ---------- --------- 10:15:08 542.20 536 --------- ---------- --------- 10:15:08 542.20 1,949 --------- ---------- --------- 10:15:13 542.20 700 --------- ---------- --------- 10:15:13 542.20 1,086 --------- ---------- --------- 10:15:13 542.20 1,383 --------- ---------- --------- 10:16:38 542.10 3,166 --------- ---------- --------- 10:16:41 542.10 1,286 --------- ---------- --------- 10:18:17 542.70 4,287 --------- ---------- --------- 10:19:10 542.80 367 --------- ---------- --------- 10:19:10 542.80 1,853 --------- ---------- --------- 10:19:10 542.80 376 --------- ---------- --------- 10:19:15 542.70 2,000 --------- ---------- --------- 10:19:20 542.70 1,431 --------- ---------- --------- 10:21:12 542.90 3,054 --------- ---------- --------- 10:21:12 542.90 2,770 --------- ---------- --------- 10:21:16 542.80 2,000 --------- ---------- --------- 10:21:16 542.80 1,166 --------- ---------- --------- 10:21:27 542.80 1,072 --------- ---------- --------- 10:22:36 543.10 2,000 --------- ---------- --------- 10:23:26 543.70 4,264 --------- ---------- --------- 10:23:39 543.70 4,061 --------- ---------- --------- 10:23:39 543.70 1,169 --------- ---------- --------- 10:23:42 543.60 1,061 --------- ---------- --------- 10:24:03 543.50 1,558 --------- ---------- --------- 10:24:07 543.50 1,071 --------- ---------- --------- 10:24:12 543.50 1,166 --------- ---------- --------- 10:24:12 543.50 1,032 --------- ---------- --------- 10:25:52 543.70 2,000 --------- ---------- --------- 10:25:52 543.70 1,492 --------- ---------- --------- 10:25:58 543.70 492 --------- ---------- --------- 10:25:58 543.80 1,103 --------- ---------- --------- 10:26:16 543.60 5,155 --------- ---------- --------- 10:26:48 543.70 528 --------- ---------- --------- 10:26:48 543.70 4,676 --------- ---------- --------- 10:27:16 543.60 5,000 --------- ---------- --------- 10:27:16 543.60 151 --------- ---------- --------- 10:27:44 543.50 2,601 --------- ---------- --------- 10:27:44 543.50 494 --------- ---------- --------- 10:27:45 543.50 2,194 --------- ---------- --------- 10:28:33 543.50 744 --------- ---------- --------- 10:28:33 543.50 944 --------- ---------- --------- 10:28:33 543.50 2,953 --------- ---------- --------- 10:28:39 543.50 3,426 --------- ---------- --------- 10:28:40 543.50 1,973 --------- ---------- --------- 10:29:08 543.50 4,760 --------- ---------- --------- 10:29:17 543.50 1,203 --------- ---------- --------- 10:30:07 543.70 750 --------- ---------- --------- 10:30:07 543.70 76 --------- ---------- --------- 10:30:10 543.70 3,383 --------- ---------- --------- 10:30:15 543.70 2,000 --------- ---------- --------- 10:31:00 543.70 5,230 --------- ---------- --------- 10:31:00 543.70 1,571 --------- ---------- --------- 10:31:00 543.70 3,659 --------- ---------- --------- 10:31:16 543.80 3,607 --------- ---------- --------- 10:31:32 543.80 2,000 --------- ---------- --------- 10:31:32 543.80 750 --------- ---------- --------- 10:31:38 543.80 2,000 --------- ---------- --------- 10:31:50 543.80 222 --------- ---------- --------- 10:32:02 543.80 2,000 --------- ---------- --------- 10:32:02 543.80 289 --------- ---------- --------- 10:32:09 543.80 255 --------- ---------- --------- 10:32:09 543.80 978 --------- ---------- --------- 10:32:14 543.80 268 --------- ---------- --------- 10:32:14 543.80 1 --------- ---------- --------- 10:32:14 543.80 950 --------- ---------- --------- 10:32:20 543.80 301 --------- ---------- --------- 10:32:40 543.70 212 --------- ---------- --------- 10:32:42 543.70 303 --------- ---------- --------- 10:32:42 543.70 4,715 --------- ---------- --------- 10:32:45 543.70 1,079 --------- ---------- --------- 10:32:59 543.70 1,195 --------- ---------- --------- 10:32:59 543.70 1,197 --------- ---------- --------- 10:32:59 543.70 302 --------- ---------- --------- 10:33:04 543.70 2,000 --------- ---------- --------- 10:36:00 543.70 2,000 --------- ---------- --------- 10:36:00 543.70 1,166 --------- ---------- --------- 10:36:10 543.60 1,650 --------- ---------- --------- 10:36:22 543.70 9 --------- ---------- --------- 10:36:44 543.80 891 --------- ---------- --------- 10:36:44 543.80 4,339 --------- ---------- --------- 10:36:56 543.80 5,230 --------- ---------- --------- 10:36:56 543.80 2,000 --------- ---------- --------- 10:36:56 543.80 1,577 --------- ---------- --------- 10:37:06 543.80 1,721 --------- ---------- --------- 10:38:01 544.10 795 --------- ---------- --------- 10:38:01 544.10 387 --------- ---------- --------- 10:38:06 544.10 795 --------- ---------- --------- 10:38:06 544.10 1,166 --------- ---------- --------- 10:38:06 544.10 2,000 --------- ---------- --------- 10:38:11 544.10 489 --------- ---------- --------- 10:38:11 544.10 506 --------- ---------- --------- 10:39:02 544.30 1,932 --------- ---------- --------- 10:39:02 544.30 2,098 --------- ---------- --------- 10:42:24 544.10 2,000 --------- ---------- --------- 10:42:29 544.10 2,000 --------- ---------- --------- 10:42:34 544.10 2,000 --------- ---------- --------- 10:42:34 544.10 897 --------- ---------- --------- 10:44:16 544.00 902 --------- ---------- --------- 10:45:00 544.10 1,621 --------- ---------- --------- 10:45:00 544.10 569 --------- ---------- --------- 10:46:10 544.10 100 --------- ---------- --------- 10:46:10 544.10 198 --------- ---------- --------- 10:46:10 544.10 259 --------- ---------- --------- 10:49:58 543.80 2,000 --------- ---------- --------- 10:49:58 543.80 734 --------- ---------- --------- 10:50:03 543.80 438 --------- ---------- --------- 10:50:23 543.80 952 --------- ---------- --------- 10:50:23 543.80 1,014 --------- ---------- --------- 10:52:42 544.10 1,799 --------- ---------- --------- 10:52:47 544.10 338 --------- ---------- --------- 10:53:22 544.10 3,360 --------- ---------- --------- 10:53:22 544.10 1,870 --------- ---------- --------- 10:53:22 544.10 2,000 --------- ---------- --------- 10:53:22 544.10 1,166 --------- ---------- --------- 10:53:22 544.10 2,064 --------- ---------- --------- 10:53:27 544.10 2,000 --------- ---------- --------- 10:53:32 544.10 2,000 --------- ---------- --------- 10:53:32 544.10 80 --------- ---------- --------- 10:53:37 544.10 2,723 --------- ---------- --------- 10:53:37 544.10 1,166 --------- ---------- --------- 10:53:37 544.10 213 --------- ---------- --------- 10:53:37 544.10 895
--------- ---------- --------- 10:53:37 544.10 1,033 --------- ---------- --------- 10:53:42 544.10 2,021 --------- ---------- --------- 10:53:42 544.10 956 --------- ---------- --------- 10:53:47 544.10 210 --------- ---------- --------- 10:53:47 544.10 1,749 --------- ---------- --------- 10:54:38 544.00 2,000 --------- ---------- --------- 10:54:50 544.10 1,616 --------- ---------- --------- 10:55:22 544.10 1,166 --------- ---------- --------- 10:55:22 544.10 69 --------- ---------- --------- 10:56:26 543.90 2,998 --------- ---------- --------- 10:56:38 543.90 2,502 --------- ---------- --------- 10:56:38 543.90 2,000 --------- ---------- --------- 10:56:38 543.90 966 --------- ---------- --------- 10:57:34 543.90 4,474 --------- ---------- --------- 10:57:34 543.90 717 --------- ---------- --------- 10:57:34 543.90 1,201 --------- ---------- --------- 10:59:01 544.00 4,456 --------- ---------- --------- 10:59:01 544.00 1,236 --------- ---------- --------- 10:59:08 544.00 281 --------- ---------- --------- 10:59:08 544.00 1,071 --------- ---------- --------- 11:00:33 543.90 1,013 --------- ---------- --------- 11:00:33 543.90 619 --------- ---------- --------- 11:00:38 543.90 1,719 --------- ---------- --------- 11:00:38 543.90 1,570 --------- ---------- --------- 11:02:06 543.80 2,000 --------- ---------- --------- 11:02:07 543.80 824 --------- ---------- --------- 11:02:37 544.00 1,236 --------- ---------- --------- 11:04:48 544.30 2,000 --------- ---------- --------- 11:04:48 544.30 1,151 --------- ---------- --------- 11:04:48 544.30 1,719 --------- ---------- --------- 11:04:48 544.30 500 --------- ---------- --------- 11:04:48 544.30 1,166 --------- ---------- --------- 11:04:48 544.30 700 --------- ---------- --------- 11:04:48 544.30 500 --------- ---------- --------- 11:04:48 544.30 500 --------- ---------- --------- 11:04:48 544.30 213 --------- ---------- --------- 11:05:11 544.40 27 --------- ---------- --------- 11:05:11 544.40 121 --------- ---------- --------- 11:05:11 544.40 86 --------- ---------- --------- 11:05:11 544.40 1,166 --------- ---------- --------- 11:05:11 544.40 4,667 --------- ---------- --------- 11:05:11 544.40 910 --------- ---------- --------- 11:05:54 544.20 214 --------- ---------- --------- 11:05:54 544.20 260 --------- ---------- --------- 11:05:54 544.20 259 --------- ---------- --------- 11:05:54 544.30 2,000 --------- ---------- --------- 11:05:54 544.30 1,166 --------- ---------- --------- 11:05:54 544.30 305 --------- ---------- --------- 11:07:13 544.20 1,264 --------- ---------- --------- 11:09:56 544.40 2,000 --------- ---------- --------- 11:09:56 544.40 3,230 --------- ---------- --------- 11:10:01 544.40 2,000 --------- ---------- --------- 11:10:23 544.50 18 --------- ---------- --------- 11:10:31 544.50 2,575 --------- ---------- --------- 11:10:32 544.40 1,081 --------- ---------- --------- 11:12:19 544.60 1,967 --------- ---------- --------- 11:12:19 544.60 468 --------- ---------- --------- 11:12:19 544.60 1,166 --------- ---------- --------- 11:12:19 544.60 698 --------- ---------- --------- 11:12:52 544.40 214 --------- ---------- --------- 11:12:52 544.40 316 --------- ---------- --------- 11:12:52 544.40 212 --------- ---------- --------- 11:12:52 544.40 130 --------- ---------- --------- 11:12:52 544.40 1,200 --------- ---------- --------- 11:12:52 544.40 619 --------- ---------- --------- 11:12:57 544.40 986 --------- ---------- --------- 11:12:57 544.40 196 --------- ---------- --------- 11:12:57 544.40 196 --------- ---------- --------- 11:13:02 544.40 299 --------- ---------- --------- 11:13:02 544.40 164 --------- ---------- --------- 11:13:02 544.40 164 --------- ---------- --------- 11:13:02 544.40 16 --------- ---------- --------- 11:13:12 544.40 683 --------- ---------- --------- 11:13:12 544.40 654 --------- ---------- --------- 11:14:30 544.10 650 --------- ---------- --------- 11:14:30 544.10 214 --------- ---------- --------- 11:14:30 544.10 1,166 --------- ---------- --------- 11:14:30 544.10 923 --------- ---------- --------- 11:14:30 544.10 351 --------- ---------- --------- 11:15:04 544.00 1,182 --------- ---------- --------- 11:18:20 544.00 212 --------- ---------- --------- 11:18:25 544.00 196 --------- ---------- --------- 11:18:25 544.00 811 --------- ---------- --------- 11:18:30 544.00 93 --------- ---------- --------- 11:18:35 544.00 518 --------- ---------- --------- 11:20:25 544.10 4,037 --------- ---------- --------- 11:21:20 544.10 984 --------- ---------- --------- 11:21:20 544.10 3,355 --------- ---------- --------- 11:21:20 544.10 1,108 --------- ---------- --------- 11:21:32 544.00 211 --------- ---------- --------- 11:21:32 544.00 1,043 --------- ---------- --------- 11:23:29 543.90 589 --------- ---------- --------- 11:23:35 544.10 2,000 --------- ---------- --------- 11:24:16 544.10 393 --------- ---------- --------- 11:24:26 544.10 345 --------- ---------- --------- 11:24:31 544.10 1,368 --------- ---------- --------- 11:25:52 544.10 529 --------- ---------- --------- 11:25:57 544.00 449 --------- ---------- --------- 11:26:02 544.00 787 --------- ---------- --------- 11:26:07 544.00 239 --------- ---------- --------- 11:26:27 544.00 379 --------- ---------- --------- 11:26:32 544.00 691 --------- ---------- --------- 11:26:37 544.00 209 --------- ---------- --------- 11:27:32 544.00 1,244 --------- ---------- --------- 11:30:54 543.90 3,741 --------- ---------- --------- 11:30:54 543.90 1,051 --------- ---------- --------- 11:30:54 543.90 1,242 --------- ---------- --------- 11:32:11 544.00 537 --------- ---------- --------- 11:32:11 544.00 2,225 --------- ---------- --------- 11:33:23 544.00 1,240 --------- ---------- --------- 11:40:38 543.80 644 --------- ---------- --------- 11:40:38 543.80 811 --------- ---------- --------- 11:40:38 543.80 3,759 --------- ---------- --------- 11:41:11 543.70 4,739 --------- ---------- --------- 11:41:15 543.70 1,259 --------- ---------- --------- 11:41:20 543.70 641 --------- ---------- --------- 11:41:20 543.70 296 --------- ---------- --------- 11:41:53 543.60 2,625 --------- ---------- --------- 11:42:53 543.50 1,154 --------- ---------- --------- 11:45:47 543.40 2,660 --------- ---------- --------- 11:45:47 543.40 778 --------- ---------- --------- 11:45:52 543.40 727 --------- ---------- --------- 11:45:52 543.40 2,353 --------- ---------- --------- 11:47:04 543.20 1,315 --------- ---------- --------- 11:47:04 543.20 1,255 --------- ---------- --------- 11:47:05 543.20 1,486 --------- ---------- --------- 11:48:38 543.00 808 --------- ---------- --------- 11:49:16 543.00 446 --------- ---------- --------- 11:50:20 543.10 50 --------- ---------- --------- 11:50:20 543.10 1,765 --------- ---------- --------- 11:50:38 543.20 3,408 --------- ---------- --------- 11:50:43 543.20 1,647 --------- ---------- --------- 11:50:43 543.20 1,961 --------- ---------- --------- 11:50:43 543.20 50 --------- ---------- --------- 11:50:43 543.20 590 --------- ---------- --------- 11:51:11 543.30 3,868 --------- ---------- --------- 11:51:11 543.30 50 --------- ---------- --------- 11:51:11 543.30 1,166 --------- ---------- --------- 11:51:11 543.30 2,393 --------- ---------- --------- 11:51:34 543.50 50 --------- ---------- --------- 11:51:34 543.50 381 --------- ---------- --------- 11:51:34 543.50 466 --------- ---------- --------- 11:51:39 543.50 50 --------- ---------- --------- 11:51:39 543.50 702 --------- ---------- --------- 11:51:39 543.50 2,184 --------- ---------- --------- 11:51:54 543.50 50 --------- ---------- --------- 11:51:57 543.40 921 --------- ---------- --------- 11:52:12 543.40 3,550 --------- ---------- --------- 11:52:12 543.40 759 --------- ---------- --------- 11:52:12 543.40 808 --------- ---------- --------- 11:52:12 543.40 1,500 --------- ---------- --------- 11:52:31 543.40 1,662 --------- ---------- --------- 11:55:52 543.30 411 --------- ---------- --------- 11:55:52 543.30 706 --------- ---------- --------- 11:55:52 543.30 764 --------- ---------- --------- 11:56:33 543.70 27 --------- ---------- --------- 11:56:33 543.70 750 --------- ---------- --------- 11:56:33 543.70 50 --------- ---------- --------- 11:56:33 543.70 1,166 --------- ---------- ---------
11:56:38 543.70 50 --------- ---------- --------- 11:56:38 543.70 25 --------- ---------- --------- 11:56:43 543.70 50 --------- ---------- --------- 11:56:48 543.70 50 --------- ---------- --------- 11:56:48 543.70 450 --------- ---------- --------- 11:56:53 543.70 50 --------- ---------- --------- 11:56:58 543.70 50 --------- ---------- --------- 11:57:03 543.70 50 --------- ---------- --------- 11:57:03 543.70 722 --------- ---------- --------- 11:57:03 543.70 1,036 --------- ---------- --------- 11:57:14 543.60 3,606 --------- ---------- --------- 12:03:02 544.30 2,000 --------- ---------- --------- 12:03:38 544.30 2,000 --------- ---------- --------- 12:03:38 544.30 1,264 --------- ---------- --------- 12:03:38 544.30 50 --------- ---------- --------- 12:04:04 544.30 1,050 --------- ---------- --------- 12:05:39 544.20 2,106 --------- ---------- --------- 12:05:39 544.20 1,500 --------- ---------- --------- 12:05:39 544.20 1,001 --------- ---------- --------- 12:05:39 544.20 234 --------- ---------- --------- 12:05:40 544.20 1,652 --------- ---------- --------- 12:08:58 544.30 50 --------- ---------- --------- 12:09:03 544.30 50 --------- ---------- --------- 12:09:08 544.30 2,000 --------- ---------- --------- 12:09:08 544.30 1,200 --------- ---------- --------- 12:09:08 544.30 50 --------- ---------- --------- 12:09:08 544.30 324 --------- ---------- --------- 12:09:13 544.30 1,080 --------- ---------- --------- 12:10:51 544.20 609 --------- ---------- --------- 12:10:51 544.20 3,243 --------- ---------- --------- 12:10:52 544.20 1,200 --------- ---------- --------- 12:10:52 544.20 569 --------- ---------- --------- 12:12:05 544.20 586 --------- ---------- --------- 12:12:05 544.20 3,083 --------- ---------- --------- 12:12:52 544.20 600 --------- ---------- --------- 12:12:52 544.20 637 --------- ---------- --------- 12:16:23 544.40 795 --------- ---------- --------- 12:16:23 544.40 50 --------- ---------- --------- 12:16:23 544.40 240 --------- ---------- --------- 12:16:23 544.40 398 --------- ---------- --------- 12:16:33 544.30 50 --------- ---------- --------- 12:16:33 544.30 795 --------- ---------- --------- 12:16:38 544.30 50 --------- ---------- --------- 12:16:47 544.30 795 --------- ---------- --------- 12:16:58 544.40 1,656 --------- ---------- --------- 12:16:58 544.40 1,166 --------- ---------- --------- 12:16:58 544.40 56 --------- ---------- --------- 12:17:36 544.20 2,524 --------- ---------- --------- 12:17:36 544.20 7 --------- ---------- --------- 12:17:40 544.20 1,952 --------- ---------- --------- 12:22:48 544.10 302 --------- ---------- --------- 12:23:32 544.10 214 --------- ---------- --------- 12:23:32 544.10 2,682 --------- ---------- --------- 12:23:32 544.10 2,000 --------- ---------- --------- 12:23:32 544.10 695 --------- ---------- --------- 12:28:03 544.20 3,008 --------- ---------- --------- 12:28:03 544.20 1,185 --------- ---------- --------- 12:28:03 544.20 290 --------- ---------- --------- 12:28:03 544.20 871 --------- ---------- --------- 12:29:38 544.30 2,000 --------- ---------- --------- 12:29:38 544.30 130 --------- ---------- --------- 12:29:38 544.30 405 --------- ---------- --------- 12:29:52 544.20 1,080 --------- ---------- --------- 12:34:25 544.00 4,262 --------- ---------- --------- 12:34:31 544.10 1,421 --------- ---------- --------- 12:34:31 544.10 207 --------- ---------- --------- 12:37:58 544.40 1,600 --------- ---------- --------- 12:37:58 544.40 1,166 --------- ---------- --------- 12:37:58 544.40 1,544 --------- ---------- --------- 12:41:06 544.20 212 --------- ---------- --------- 12:41:06 544.20 214 --------- ---------- --------- 12:41:06 544.20 1,197 --------- ---------- --------- 12:41:06 544.20 3,476 --------- ---------- --------- 12:41:06 544.20 203 --------- ---------- --------- 12:41:29 544.20 1,129 --------- ---------- --------- 12:45:12 544.00 2,000 --------- ---------- --------- 12:45:12 544.00 2,439 --------- ---------- --------- 12:48:39 544.40 750 --------- ---------- --------- 12:48:39 544.40 1,166 --------- ---------- --------- 12:48:50 544.40 603 --------- ---------- --------- 12:48:50 544.40 50 --------- ---------- --------- 12:49:06 544.40 50 --------- ---------- --------- 12:49:11 544.40 50 --------- ---------- --------- 12:49:16 544.40 50 --------- ---------- --------- 12:49:21 544.50 912 --------- ---------- --------- 12:49:21 544.50 50 --------- ---------- --------- 12:49:26 544.50 50 --------- ---------- --------- 12:49:31 544.50 1,896 --------- ---------- --------- 12:49:55 544.40 2,000 --------- ---------- --------- 12:49:55 544.40 1,500 --------- ---------- --------- 12:49:55 544.40 533 --------- ---------- --------- 12:50:02 544.50 681 --------- ---------- --------- 12:51:28 544.30 1,600 --------- ---------- --------- 12:51:28 544.30 2,273 --------- ---------- --------- 12:51:28 544.30 331 --------- ---------- --------- 12:51:33 544.40 982 --------- ---------- --------- 12:51:33 544.40 700 --------- ---------- --------- 12:51:34 544.40 43 --------- ---------- --------- 12:55:36 544.30 2,065 --------- ---------- --------- 12:55:36 544.30 1,822 --------- ---------- --------- 12:55:49 544.50 1,174 --------- ---------- --------- 12:57:21 544.40 3,474 --------- ---------- --------- 12:57:21 544.40 1,486 --------- ---------- --------- 13:02:19 544.50 2,000 --------- ---------- --------- 13:02:19 544.50 50 --------- ---------- --------- 13:02:24 544.50 2,000 --------- ---------- --------- 13:02:29 544.50 1,436 --------- ---------- --------- 13:02:56 544.30 214 --------- ---------- --------- 13:03:07 544.40 169 --------- ---------- --------- 13:03:07 544.40 2,867 --------- ---------- --------- 13:03:10 544.50 1,561 --------- ---------- --------- 13:03:10 544.50 195 --------- ---------- --------- 13:07:14 544.40 4,381 --------- ---------- --------- 13:07:15 544.40 130 --------- ---------- --------- 13:07:15 544.40 1,148 --------- ---------- --------- 13:12:59 544.10 2,000 --------- ---------- --------- 13:12:59 544.10 2,343 --------- ---------- --------- 13:14:40 543.90 2,000 --------- ---------- --------- 13:14:40 543.90 2,139 --------- ---------- --------- 13:14:40 543.90 1,104 --------- ---------- --------- 13:18:11 544.10 3,949 --------- ---------- --------- 13:18:11 544.10 811 --------- ---------- --------- 13:18:11 544.10 1,236 --------- ---------- --------- 13:21:58 544.20 3,298 --------- ---------- --------- 13:21:58 544.20 2,000 --------- ---------- --------- 13:25:25 544.10 3,481 --------- ---------- --------- 13:25:25 544.10 658 --------- ---------- --------- 13:25:25 544.10 966 --------- ---------- --------- 13:27:19 544.30 650 --------- ---------- --------- 13:27:19 544.30 130 --------- ---------- --------- 13:27:31 544.30 582 --------- ---------- --------- 13:27:31 544.30 50 --------- ---------- --------- 13:28:02 544.50 1,481 --------- ---------- --------- 13:28:02 544.50 4 --------- ---------- --------- 13:28:02 544.50 50 --------- ---------- --------- 13:28:02 544.50 1,644 --------- ---------- --------- 13:28:02 544.50 1,131 --------- ---------- --------- 13:28:53 544.50 3,285 --------- ---------- --------- 13:28:54 544.50 2,000 --------- ---------- --------- 13:28:54 544.50 334 --------- ---------- --------- 13:29:55 544.40 78 --------- ---------- --------- 13:29:55 544.40 2,379 --------- ---------- --------- 13:29:55 544.40 402 --------- ---------- --------- 13:30:04 544.30 1,190 --------- ---------- --------- 13:35:06 543.90 3,842 --------- ---------- --------- 13:36:36 544.10 745 --------- ---------- --------- 13:36:36 544.10 4,485 --------- ---------- --------- 13:36:41 544.20 746 --------- ---------- --------- 13:36:41 544.20 777 --------- ---------- --------- 13:37:55 544.10 3,503 --------- ---------- --------- 13:39:59 544.20 1,741 --------- ---------- --------- 13:41:31 544.20 1,103 --------- ---------- --------- 13:41:31 544.20 2,202 --------- ---------- --------- 13:41:46 544.30 1,938 --------- ---------- --------- 13:43:04 544.10 110 --------- ---------- --------- 13:43:04 544.10 376 --------- ---------- --------- 13:43:04 544.10 3,437 --------- ---------- --------- 13:43:05 544.10 1,910 --------- ---------- --------- 13:43:58 544.10 2,000 --------- ---------- --------- 13:43:58 544.10 500
--------- ---------- --------- 13:44:03 544.10 978 --------- ---------- --------- 13:44:03 544.10 1,521 --------- ---------- --------- 13:45:12 544.00 300 --------- ---------- --------- 13:45:40 544.00 2,353 --------- ---------- --------- 13:45:50 544.00 694 --------- ---------- --------- 13:45:51 544.00 1,550 --------- ---------- --------- 13:47:56 543.90 1,300 --------- ---------- --------- 13:48:10 544.00 210 --------- ---------- --------- 13:48:10 544.00 1,166 --------- ---------- --------- 13:48:10 544.00 1,215 --------- ---------- --------- 13:48:10 544.00 1,184 --------- ---------- --------- 13:51:41 543.90 4,248 --------- ---------- --------- 13:51:54 544.00 1,136 --------- ---------- --------- 13:55:39 543.80 1,217 --------- ---------- --------- 13:55:41 543.70 2,000 --------- ---------- --------- 13:55:41 543.70 1,457 --------- ---------- --------- 13:57:06 543.80 1,250 --------- ---------- --------- 13:57:06 543.80 1,166 --------- ---------- --------- 13:57:12 543.80 789 --------- ---------- --------- 13:57:13 543.90 2,000 --------- ---------- --------- 13:57:13 543.90 595 --------- ---------- --------- 13:57:24 543.90 4,598 --------- ---------- --------- 13:57:24 543.90 2,000 --------- ---------- --------- 13:57:24 543.90 1,998 --------- ---------- --------- 13:57:25 543.90 1,142 --------- ---------- --------- 13:58:47 543.80 4,750 --------- ---------- --------- 13:59:43 543.90 1,114 --------- ---------- --------- 13:59:43 543.90 799 --------- ---------- --------- 14:01:30 543.90 3,375 --------- ---------- --------- 14:02:00 544.00 144 --------- ---------- --------- 14:02:00 544.00 2,734 --------- ---------- --------- 14:02:10 544.00 1,517 --------- ---------- --------- 14:02:10 544.00 1,420 --------- ---------- --------- 14:02:29 543.90 805 --------- ---------- --------- 14:02:29 543.90 2,655 --------- ---------- --------- 14:02:29 543.90 771 --------- ---------- --------- 14:02:29 543.90 463 --------- ---------- --------- 14:02:49 543.90 1,273 --------- ---------- --------- 14:03:21 543.90 722 --------- ---------- --------- 14:03:25 544.00 2,000 --------- ---------- --------- 14:03:25 544.00 1,399 --------- ---------- --------- 14:03:58 543.80 1,243 --------- ---------- --------- 14:03:58 543.80 1,382 --------- ---------- --------- 14:03:59 543.80 1,382 --------- ---------- --------- 14:03:59 543.90 130 --------- ---------- --------- 14:03:59 543.90 207 --------- ---------- --------- 14:03:59 543.90 1,200 --------- ---------- --------- 14:03:59 543.90 1,219 --------- ---------- --------- 14:05:07 543.90 1,356 --------- ---------- --------- 14:05:07 543.90 740 --------- ---------- --------- 14:05:12 543.90 2,000 --------- ---------- --------- 14:05:12 543.90 759 --------- ---------- --------- 14:05:53 543.90 2,000 --------- ---------- --------- 14:05:53 543.90 1,361 --------- ---------- --------- 14:05:53 543.90 193 --------- ---------- --------- 14:05:59 543.90 946 --------- ---------- --------- 14:05:59 543.90 224 --------- ---------- --------- 14:06:21 543.90 814 --------- ---------- --------- 14:06:49 543.90 3,802 --------- ---------- --------- 14:08:42 543.90 826 --------- ---------- --------- 14:08:42 543.90 1,490 --------- ---------- --------- 14:08:47 543.90 826 --------- ---------- --------- 14:08:52 544.00 1,372 --------- ---------- --------- 14:08:52 544.00 700 --------- ---------- --------- 14:09:04 543.90 1,298 --------- ---------- --------- 14:09:31 543.90 3,234 --------- ---------- --------- 14:09:43 543.90 1,424 --------- ---------- --------- 14:13:03 544.10 1,478 --------- ---------- --------- 14:13:17 544.00 2,867 --------- ---------- --------- 14:14:47 544.10 5,230 --------- ---------- --------- 14:14:47 544.10 1,119 --------- ---------- --------- 14:16:54 543.90 612 --------- ---------- --------- 14:16:54 543.90 267 --------- ---------- --------- 14:16:54 543.90 444 --------- ---------- --------- 14:16:54 543.90 2,322 --------- ---------- --------- 14:16:56 544.00 875 --------- ---------- --------- 14:16:56 544.00 341 --------- ---------- --------- 14:20:57 543.90 1,814 --------- ---------- --------- 14:21:02 543.90 1,231 --------- ---------- --------- 14:21:02 543.90 1,767 --------- ---------- --------- 14:22:14 543.70 4,061 --------- ---------- --------- 14:22:14 543.70 178 --------- ---------- --------- 14:22:14 543.70 213 --------- ---------- --------- 14:22:14 543.70 229 --------- ---------- --------- 14:22:14 543.70 984 --------- ---------- --------- 14:22:56 543.40 4,532 --------- ---------- --------- 14:24:51 543.30 4,837 --------- ---------- --------- 14:24:51 543.30 1,918 --------- ---------- --------- 14:25:30 543.00 2,600 --------- ---------- --------- 14:25:54 543.10 880 --------- ---------- --------- 14:25:54 543.10 1,295 --------- ---------- --------- 14:28:00 543.20 1,500 --------- ---------- --------- 14:28:00 543.20 2,210 --------- ---------- --------- 14:28:05 543.10 1,084 --------- ---------- --------- 14:30:00 542.90 3,759 --------- ---------- --------- 14:30:05 542.50 500 --------- ---------- --------- 14:30:05 542.50 807 --------- ---------- --------- 14:30:05 542.30 8 --------- ---------- --------- 14:30:05 542.30 625 --------- ---------- --------- 14:30:05 542.30 625 --------- ---------- --------- 14:30:05 542.30 8 --------- ---------- --------- 14:30:10 542.40 500 --------- ---------- --------- 14:30:11 542.40 3,190 --------- ---------- --------- 14:30:29 542.10 1,839 --------- ---------- --------- 14:30:32 542.00 1,055 --------- ---------- --------- 14:30:32 542.00 1,737 --------- ---------- --------- 14:30:34 542.00 2,000 --------- ---------- --------- 14:30:34 542.00 1,200 --------- ---------- --------- 14:30:39 542.00 500 --------- ---------- --------- 14:30:44 542.00 1,600 --------- ---------- --------- 14:30:44 542.00 1,200 --------- ---------- --------- 14:30:44 542.00 2,000 --------- ---------- --------- 14:30:44 542.00 500 --------- ---------- --------- 14:30:49 542.00 1,193 --------- ---------- --------- 14:30:49 542.00 2,000 --------- ---------- --------- 14:30:49 542.00 1,200 --------- ---------- --------- 14:30:49 542.00 500 --------- ---------- --------- 14:30:49 542.00 3,000 --------- ---------- --------- 14:30:49 542.00 919 --------- ---------- --------- 14:30:54 541.80 1,600 --------- ---------- --------- 14:31:00 541.80 2,000 --------- ---------- --------- 14:31:21 541.60 2,000 --------- ---------- --------- 14:31:21 541.60 2,079 --------- ---------- --------- 14:31:48 541.60 2,000 --------- ---------- --------- 14:31:48 541.60 1,600 --------- ---------- --------- 14:31:48 541.60 1,200 --------- ---------- --------- 14:31:54 541.60 812 --------- ---------- --------- 14:31:59 541.60 3,616 --------- ---------- --------- 14:31:59 541.60 2,000 --------- ---------- --------- 14:32:21 541.40 3,784 --------- ---------- --------- 14:32:40 541.50 2,000 --------- ---------- --------- 14:32:40 541.50 1,166 --------- ---------- --------- 14:32:45 541.50 2,000 --------- ---------- --------- 14:32:45 541.50 1,166 --------- ---------- --------- 14:32:45 541.50 500 --------- ---------- --------- 14:32:45 541.50 690 --------- ---------- --------- 14:33:13 541.70 527 --------- ---------- --------- 14:33:13 541.70 815 --------- ---------- --------- 14:33:13 541.70 1,134 --------- ---------- --------- 14:33:13 541.70 2,137 --------- ---------- --------- 14:33:58 541.90 772 --------- ---------- --------- 14:33:58 541.90 2,144 --------- ---------- --------- 14:33:59 541.90 1,168 --------- ---------- --------- 14:35:37 542.30 272 --------- ---------- --------- 14:35:45 542.40 130 --------- ---------- --------- 14:35:53 542.30 3,943 --------- ---------- --------- 14:36:02 542.30 2,000 --------- ---------- --------- 14:36:07 542.30 2,000 --------- ---------- --------- 14:36:07 542.30 888 --------- ---------- --------- 14:36:16 542.40 332 --------- ---------- --------- 14:36:17 542.40 870 --------- ---------- --------- 14:36:34 542.30 4,462 --------- ---------- --------- 14:36:52 542.00 4,604 --------- ---------- --------- 14:36:52 542.00 412 --------- ---------- --------- 14:37:04 542.20 768 --------- ---------- --------- 14:37:48 542.50 500 --------- ---------- --------- 14:37:48 542.50 590 --------- ---------- --------- 14:37:48 542.50 1,166 --------- ---------- ---------
14:37:48 542.50 2,000 --------- ---------- --------- 14:37:53 542.50 205 --------- ---------- --------- 14:38:15 542.50 1,600 --------- ---------- --------- 14:38:20 542.50 2,000 --------- ---------- --------- 14:38:25 542.50 1,995 --------- ---------- --------- 14:38:29 542.40 125 --------- ---------- --------- 14:38:29 542.40 3,930 --------- ---------- --------- 14:38:30 542.40 1,111 --------- ---------- --------- 14:40:03 542.20 1,553 --------- ---------- --------- 14:40:13 542.30 2,000 --------- ---------- --------- 14:40:22 542.30 2,000 --------- ---------- --------- 14:40:22 542.30 189 --------- ---------- --------- 14:41:04 542.30 2,000 --------- ---------- --------- 14:41:04 542.30 431 --------- ---------- --------- 14:41:04 542.30 1,313 --------- ---------- --------- 14:41:31 542.10 4,225 --------- ---------- --------- 14:42:26 542.30 1,200 --------- ---------- --------- 14:42:26 542.30 130 --------- ---------- --------- 14:42:26 542.30 462 --------- ---------- --------- 14:43:22 542.40 2,000 --------- ---------- --------- 14:43:30 542.40 487 --------- ---------- --------- 14:43:30 542.40 2,000 --------- ---------- --------- 14:43:30 542.40 344 --------- ---------- --------- 14:44:30 542.20 3,811 --------- ---------- --------- 14:44:30 542.20 1,283 --------- ---------- --------- 14:44:30 542.20 1,403 --------- ---------- --------- 14:44:30 542.20 212 --------- ---------- --------- 14:46:09 542.10 1,651 --------- ---------- --------- 14:46:15 542.10 962 --------- ---------- --------- 14:46:24 542.10 209 --------- ---------- --------- 14:46:52 542.10 867 --------- ---------- --------- 14:47:13 542.20 2,000 --------- ---------- --------- 14:47:13 542.20 2,000 --------- ---------- --------- 14:47:13 542.20 1,166 --------- ---------- --------- 14:47:19 542.10 209 --------- ---------- --------- 14:47:42 542.10 3,939 --------- ---------- --------- 14:47:47 542.10 1,000 --------- ---------- --------- 14:47:47 542.10 487 --------- ---------- --------- 14:50:45 542.00 3,977 --------- ---------- --------- 14:50:58 542.00 1,304 --------- ---------- --------- 14:51:10 541.70 2,000 --------- ---------- --------- 14:51:10 541.70 1,166 --------- ---------- --------- 14:51:15 541.70 2,751 --------- ---------- --------- 14:51:20 541.70 1,735 --------- ---------- --------- 14:51:20 541.70 435 --------- ---------- --------- 14:51:20 541.70 2,000 --------- ---------- --------- 14:51:25 541.70 1,122 --------- ---------- --------- 14:51:25 541.70 1,166 --------- ---------- --------- 14:51:25 541.70 3,613 --------- ---------- --------- 14:51:25 541.70 95 --------- ---------- --------- 14:51:33 541.70 1,202 --------- ---------- --------- 14:51:33 541.70 2,000 --------- ---------- --------- 14:51:33 541.70 1,166 --------- ---------- --------- 14:51:33 541.70 1,200 --------- ---------- --------- 14:51:41 541.60 1,600 --------- ---------- --------- 14:51:46 541.60 2,000 --------- ---------- --------- 14:51:46 541.60 2,000 --------- ---------- --------- 14:53:27 541.70 3,139 --------- ---------- --------- 14:53:31 541.70 110 --------- ---------- --------- 14:53:32 541.70 134 --------- ---------- --------- 14:53:33 541.70 119 --------- ---------- --------- 14:53:34 541.70 116 --------- ---------- --------- 14:53:38 541.70 281 --------- ---------- --------- 14:53:38 541.70 1,000 --------- ---------- --------- 14:53:53 541.80 2,781 --------- ---------- --------- 14:53:53 541.80 1,861 --------- ---------- --------- 14:54:04 541.70 2,128 --------- ---------- --------- 14:54:05 541.70 1,300 --------- ---------- --------- 14:54:07 541.70 1,200 --------- ---------- --------- 14:54:07 541.70 829 --------- ---------- --------- 14:55:58 541.70 2,000 --------- ---------- --------- 14:55:58 541.70 1,166 --------- ---------- --------- 14:55:58 541.70 1,300 --------- ---------- --------- 14:57:40 541.50 1,527 --------- ---------- --------- 14:57:49 541.50 2,943 --------- ---------- --------- 14:57:49 541.50 1,275 --------- ---------- --------- 14:58:41 541.40 4,902 --------- ---------- --------- 15:00:04 541.40 422 --------- ---------- --------- 15:00:09 541.40 2,000 --------- ---------- --------- 15:00:09 541.40 2,382 --------- ---------- --------- 15:00:09 541.40 865 --------- ---------- --------- 15:00:14 541.40 1,066 --------- ---------- --------- 15:00:33 541.50 1,180 --------- ---------- --------- 15:00:33 541.50 1,650 --------- ---------- --------- 15:00:33 541.50 240 --------- ---------- --------- 15:01:07 541.60 793 --------- ---------- --------- 15:01:07 541.60 1,549 --------- ---------- --------- 15:01:54 541.40 1,162 --------- ---------- --------- 15:01:54 541.40 212 --------- ---------- --------- 15:01:54 541.40 1,166 --------- ---------- --------- 15:01:54 541.40 183 --------- ---------- --------- 15:01:59 541.20 130 --------- ---------- --------- 15:01:59 541.20 1,368 --------- ---------- --------- 15:03:31 541.30 948 --------- ---------- --------- 15:03:41 541.40 31 --------- ---------- --------- 15:03:41 541.40 1,107 --------- ---------- --------- 15:04:01 541.40 1,044 --------- ---------- --------- 15:04:01 541.40 402 --------- ---------- --------- 15:04:01 541.40 146 --------- ---------- --------- 15:04:01 541.40 1,192 --------- ---------- --------- 15:04:33 541.50 649 --------- ---------- --------- 15:04:37 541.50 2,000 --------- ---------- --------- 15:04:42 541.40 2,115 --------- ---------- --------- 15:04:42 541.40 782 --------- ---------- --------- 15:05:47 541.50 4,199 --------- ---------- --------- 15:06:35 541.30 2,294 --------- ---------- --------- 15:06:48 541.30 400 --------- ---------- --------- 15:06:48 541.30 650 --------- ---------- --------- 15:06:53 541.20 212 --------- ---------- --------- 15:06:53 541.20 1,471 --------- ---------- --------- 15:07:06 541.20 2,601 --------- ---------- --------- 15:07:11 541.20 908 --------- ---------- --------- 15:07:11 541.20 592 --------- ---------- --------- 15:07:16 541.20 2,000 --------- ---------- --------- 15:07:16 541.20 488 --------- ---------- --------- 15:09:12 541.30 4,581 --------- ---------- --------- 15:10:25 541.00 1,500 --------- ---------- --------- 15:10:25 541.00 888 --------- ---------- --------- 15:10:35 541.00 1,043 --------- ---------- --------- 15:10:35 541.00 513 --------- ---------- --------- 15:10:35 541.00 140 --------- ---------- --------- 15:10:49 541.10 1,202 --------- ---------- --------- 15:11:45 541.20 2,753 --------- ---------- --------- 15:11:45 541.20 1,223 --------- ---------- --------- 15:11:50 541.20 1,200 --------- ---------- --------- 15:11:50 541.20 140 --------- ---------- --------- 15:11:50 541.20 319 --------- ---------- --------- 15:12:43 541.20 3,996 --------- ---------- --------- 15:13:19 541.10 2,270 --------- ---------- --------- 15:13:19 541.10 3,727 --------- ---------- --------- 15:14:10 541.20 3,989 --------- ---------- --------- 15:14:10 541.20 1,186 --------- ---------- --------- 15:15:02 541.20 1,500 --------- ---------- --------- 15:15:02 541.20 308 --------- ---------- --------- 15:15:54 540.90 1,500 --------- ---------- --------- 15:15:54 540.90 140 --------- ---------- --------- 15:15:54 540.90 738 --------- ---------- --------- 15:16:04 540.80 1,171 --------- ---------- --------- 15:18:14 540.80 1,362 --------- ---------- --------- 15:18:14 540.80 1,166 --------- ---------- --------- 15:18:41 540.90 1,850 --------- ---------- --------- 15:18:41 540.90 1,050 --------- ---------- --------- 15:19:04 540.90 3,931 --------- ---------- --------- 15:19:15 541.00 1,261 --------- ---------- --------- 15:20:21 541.10 993 --------- ---------- --------- 15:20:21 541.10 952 --------- ---------- --------- 15:20:21 541.10 2,078 --------- ---------- --------- 15:22:21 540.90 1,584 --------- ---------- --------- 15:22:21 540.90 3,646 --------- ---------- --------- 15:23:35 540.90 1,162 --------- ---------- --------- 15:23:35 540.90 408 --------- ---------- --------- 15:26:28 540.80 200 --------- ---------- --------- 15:26:35 540.80 2,825 --------- ---------- --------- 15:27:47 540.90 5,230 --------- ---------- --------- 15:27:50 540.90 750 --------- ---------- --------- 15:27:56 541.00 221 --------- ---------- --------- 15:27:56 541.00 827 --------- ---------- --------- 15:29:58 541.00 1,050 --------- ---------- --------- 15:29:58 541.00 1,166
--------- ---------- --------- 15:30:09 540.90 1,584 --------- ---------- --------- 15:30:09 540.90 2,729 --------- ---------- --------- 15:30:14 540.90 2,000 --------- ---------- --------- 15:30:14 540.90 2,000 --------- ---------- --------- 15:30:14 540.90 200 --------- ---------- --------- 15:30:14 540.90 1,201 --------- ---------- --------- 15:30:19 540.80 1,473 --------- ---------- --------- 15:31:54 540.80 787 --------- ---------- --------- 15:32:00 540.80 840 --------- ---------- --------- 15:32:00 540.80 1,166 --------- ---------- --------- 15:32:05 540.80 343 --------- ---------- --------- 15:32:38 540.90 1,005 --------- ---------- --------- 15:33:03 541.00 2,241 --------- ---------- --------- 15:33:03 541.00 1,166 --------- ---------- --------- 15:33:10 541.00 140 --------- ---------- --------- 15:34:20 541.00 4,400 --------- ---------- --------- 15:34:20 541.00 1,350 --------- ---------- --------- 15:36:08 541.10 1,966 --------- ---------- --------- 15:36:08 541.10 644 --------- ---------- --------- 15:36:08 541.10 909 --------- ---------- --------- 15:36:08 541.10 1,305 --------- ---------- --------- 15:37:14 541.20 4,188 --------- ---------- --------- 15:37:23 541.40 966 --------- ---------- --------- 15:37:23 541.40 4,158 --------- ---------- --------- 15:37:28 541.40 1,056 --------- ---------- --------- 15:38:11 541.30 1,254 --------- ---------- --------- 15:38:11 541.30 650 --------- ---------- --------- 15:38:11 541.30 1,600 --------- ---------- --------- 15:38:11 541.30 878 --------- ---------- --------- 15:39:52 541.30 5,230 --------- ---------- --------- 15:39:52 541.30 1,210 --------- ---------- --------- 15:42:40 541.30 572 --------- ---------- --------- 15:42:40 541.30 822 --------- ---------- --------- 15:42:40 541.30 1,166 --------- ---------- --------- 15:42:40 541.30 1,263 --------- ---------- --------- 15:42:40 541.30 1,024 --------- ---------- --------- 15:43:09 541.30 1,820 --------- ---------- --------- 15:43:09 541.30 3,907 --------- ---------- --------- 15:43:24 541.30 1,735 --------- ---------- --------- 15:43:24 541.30 1,166 --------- ---------- --------- 15:43:24 541.30 2,000 --------- ---------- --------- 15:43:24 541.30 612 --------- ---------- --------- 15:44:05 541.20 3,527 --------- ---------- --------- 15:45:00 541.40 5,230 --------- ---------- --------- 15:46:16 541.30 5,230 --------- ---------- --------- 15:46:33 541.10 1,605 --------- ---------- --------- 15:46:33 541.10 1,166 --------- ---------- --------- 15:46:33 541.10 1,201 --------- ---------- --------- 15:46:33 541.10 1,201 --------- ---------- --------- 15:46:33 541.10 1,157 --------- ---------- --------- 15:46:46 541.00 1,467 --------- ---------- --------- 15:46:56 541.00 1,185 --------- ---------- --------- 15:46:56 541.00 878 --------- ---------- --------- 15:46:56 541.00 1,193 --------- ---------- --------- 15:46:58 540.90 1,185 --------- ---------- --------- 15:46:59 540.90 250 --------- ---------- --------- 15:46:59 540.90 93 --------- ---------- --------- 15:46:59 540.90 2,052 --------- ---------- --------- 15:46:59 540.90 1,008 --------- ---------- --------- 15:48:48 540.80 1,359 --------- ---------- --------- 15:48:48 540.80 833 --------- ---------- --------- 15:48:48 540.80 932 --------- ---------- --------- 15:48:48 540.80 1,166 --------- ---------- --------- 15:48:48 540.80 331 --------- ---------- --------- 15:48:53 540.80 146 --------- ---------- --------- 15:49:00 540.80 17 --------- ---------- --------- 15:49:21 541.00 1,106 --------- ---------- --------- 15:49:21 541.00 467 --------- ---------- --------- 15:49:25 541.00 1,600 --------- ---------- --------- 15:49:25 541.00 508 --------- ---------- --------- 15:49:28 541.10 628 --------- ---------- --------- 15:49:28 541.10 933 --------- ---------- --------- 15:49:28 541.10 1,201 --------- ---------- --------- 15:50:43 541.00 1,600 --------- ---------- --------- 15:50:43 541.00 2,000 --------- ---------- --------- 15:50:43 541.00 630 --------- ---------- --------- 15:50:43 541.00 189 --------- ---------- --------- 15:50:43 541.00 117 --------- ---------- --------- 15:50:53 540.90 2,000 --------- ---------- --------- 15:50:53 540.90 1,166 --------- ---------- --------- 15:50:54 540.90 1,768 --------- ---------- --------- 15:50:54 540.90 1,227 --------- ---------- --------- 15:51:41 540.90 2,000 --------- ---------- --------- 15:51:41 540.90 480 --------- ---------- --------- 15:51:44 540.80 420 --------- ---------- --------- 15:51:44 540.80 1,395 --------- ---------- --------- 15:51:49 540.80 5,053 --------- ---------- --------- 15:51:49 540.80 1,232 --------- ---------- --------- 15:52:16 540.70 3,920 --------- ---------- --------- 15:52:16 540.70 1,115 --------- ---------- --------- 15:52:36 540.50 364 --------- ---------- --------- 15:52:36 540.50 1,565 --------- ---------- --------- 15:52:36 540.50 2,582 --------- ---------- --------- 15:52:57 540.60 3,915 --------- ---------- --------- 15:52:57 540.60 904 --------- ---------- --------- 15:52:57 540.60 1,057 --------- ---------- --------- 15:52:57 540.60 910 --------- ---------- --------- 15:53:00 540.50 3,390 --------- ---------- --------- 15:53:04 540.40 163 --------- ---------- --------- 15:53:04 540.40 5,067 --------- ---------- --------- 15:53:04 540.40 211 --------- ---------- --------- 15:53:04 540.40 2,111 --------- ---------- --------- 15:53:10 540.50 2,790 --------- ---------- --------- 15:53:10 540.50 4,273 --------- ---------- --------- 15:53:14 540.50 2,000 --------- ---------- --------- 15:53:14 540.50 2,000 --------- ---------- --------- 15:53:14 540.50 2,790 --------- ---------- --------- 15:53:14 540.50 47 --------- ---------- --------- 15:53:14 540.50 1,025 --------- ---------- --------- 15:53:31 540.40 3,530 --------- ---------- --------- 15:53:31 540.30 200 --------- ---------- --------- 15:53:31 540.40 889 --------- ---------- --------- 15:53:45 540.30 31 --------- ---------- --------- 15:53:53 540.30 2,361 --------- ---------- --------- 15:53:53 540.30 2,000 --------- ---------- --------- 15:53:56 540.20 2,373 --------- ---------- --------- 15:53:57 540.20 1,053 --------- ---------- --------- 15:53:57 540.20 1,804 --------- ---------- --------- 15:53:58 540.20 1,088 --------- ---------- --------- 15:54:03 540.20 2,790 --------- ---------- --------- 15:54:03 540.20 1,236 --------- ---------- --------- 15:54:03 540.20 1,021 --------- ---------- --------- 15:54:45 540.00 1,812 --------- ---------- --------- 15:54:45 540.00 1,999 --------- ---------- --------- 15:54:45 540.00 311 --------- ---------- --------- 15:54:45 540.00 1,800 --------- ---------- --------- 15:54:45 540.10 2,000 --------- ---------- --------- 15:54:45 540.10 201 --------- ---------- --------- 15:54:47 539.90 1,488 --------- ---------- --------- 15:54:50 540.00 2,000 --------- ---------- --------- 15:54:50 540.00 1,166 --------- ---------- --------- 15:55:00 540.10 876 --------- ---------- --------- 15:55:00 540.10 1,005 --------- ---------- --------- 15:55:00 540.10 1,162 --------- ---------- --------- 15:55:30 540.10 378 --------- ---------- --------- 15:55:30 540.10 947 --------- ---------- --------- 15:55:30 540.10 2,790 --------- ---------- --------- 15:55:30 540.10 1,034 --------- ---------- --------- 15:55:43 540.10 1,166 --------- ---------- --------- 15:55:43 540.10 2,790 --------- ---------- --------- 15:55:43 540.10 360 --------- ---------- --------- 15:55:48 540.10 1,063 --------- ---------- --------- 15:56:55 540.10 2,000 --------- ---------- --------- 15:56:55 540.10 1,166 --------- ---------- --------- 15:57:00 540.10 2,000 --------- ---------- --------- 15:57:00 540.10 189 --------- ---------- --------- 15:58:21 540.60 480 --------- ---------- --------- 15:58:21 540.60 1,201 --------- ---------- --------- 15:58:21 540.60 2,614 --------- ---------- --------- 15:58:21 540.60 844 --------- ---------- --------- 15:58:21 540.60 620 --------- ---------- --------- 15:58:22 540.60 504 --------- ---------- --------- 16:00:04 540.60 839 --------- ---------- --------- 16:00:10 540.60 173 --------- ---------- --------- 16:00:10 540.60 129 --------- ---------- --------- 16:00:10 540.60 2,183 --------- ---------- --------- 16:00:16 540.60 1,200 --------- ---------- --------- 16:00:36 540.80 1,121 --------- ---------- ---------
16:00:36 540.80 1,872 --------- ---------- --------- 16:00:36 540.80 1,200 --------- ---------- --------- 16:00:36 540.80 1,135 --------- ---------- --------- 16:00:44 540.70 4,376 --------- ---------- --------- 16:00:44 540.70 1,582 --------- ---------- --------- 16:01:27 540.60 3,147 --------- ---------- --------- 16:01:27 540.60 1,151 --------- ---------- --------- 16:01:27 540.60 433 --------- ---------- --------- 16:02:58 540.70 608 --------- ---------- --------- 16:02:58 540.70 1,166 --------- ---------- --------- 16:02:58 540.70 1,174 --------- ---------- --------- 16:02:58 540.70 1,343 --------- ---------- --------- 16:02:58 540.70 1,400 --------- ---------- --------- 16:03:03 540.70 2,000 --------- ---------- --------- 16:03:03 540.70 950 --------- ---------- --------- 16:03:03 540.70 1,166 --------- ---------- --------- 16:03:03 540.70 496 --------- ---------- --------- 16:03:48 540.80 446 --------- ---------- --------- 16:03:48 540.80 2,000 --------- ---------- --------- 16:03:48 540.80 1,200 --------- ---------- --------- 16:03:48 540.80 1,166 --------- ---------- --------- 16:03:48 540.80 68 --------- ---------- --------- 16:04:18 540.90 2,062 --------- ---------- --------- 16:04:18 540.90 2,000 --------- ---------- --------- 16:04:18 540.90 1,134 --------- ---------- --------- 16:04:28 540.80 1,219 --------- ---------- --------- 16:04:33 540.80 2,000 --------- ---------- --------- 16:04:33 540.80 1,219 --------- ---------- --------- 16:04:33 540.80 1,200 --------- ---------- --------- 16:04:33 540.80 1,113 --------- ---------- --------- 16:04:33 540.80 1,200 --------- ---------- --------- 16:04:38 540.80 2,000 --------- ---------- --------- 16:04:38 540.80 989 --------- ---------- --------- 16:04:38 540.80 950 --------- ---------- --------- 16:04:38 540.80 1,219 --------- ---------- --------- 16:04:45 540.80 2,000 --------- ---------- --------- 16:04:45 540.80 755 --------- ---------- --------- 16:05:39 540.70 3,943 --------- ---------- --------- 16:05:58 540.60 1,600 --------- ---------- --------- 16:05:58 540.60 1,000 --------- ---------- --------- 16:05:58 540.60 1,200 --------- ---------- --------- 16:05:58 540.60 1,207 --------- ---------- --------- 16:06:02 540.60 1,202 --------- ---------- --------- 16:07:13 540.50 1,600 --------- ---------- --------- 16:07:13 540.50 1,522 --------- ---------- --------- 16:07:13 540.50 750 --------- ---------- --------- 16:07:13 540.50 43 --------- ---------- --------- 16:07:18 540.50 1,532 --------- ---------- --------- 16:07:53 540.50 1,027 --------- ---------- --------- 16:07:59 540.60 4,124 --------- ---------- --------- 16:07:59 540.60 336 --------- ---------- --------- 16:10:20 540.60 1,200 --------- ---------- --------- 16:10:20 540.60 2,000 --------- ---------- --------- 16:10:20 540.60 1,200 --------- ---------- --------- 16:10:20 540.60 830 --------- ---------- --------- 16:10:21 540.60 211 --------- ---------- --------- 16:10:21 540.60 599 --------- ---------- --------- 16:10:21 540.60 862 --------- ---------- --------- 16:10:26 540.60 33 --------- ---------- --------- 16:10:34 540.60 1,981 --------- ---------- --------- 16:10:34 540.60 1,050 --------- ---------- --------- 16:10:57 540.50 3,988 --------- ---------- --------- 16:11:02 540.50 175 --------- ---------- --------- 16:11:02 540.50 1,201 --------- ---------- --------- 16:11:02 540.50 195 --------- ---------- --------- 16:12:12 540.60 751 --------- ---------- --------- 16:12:12 540.60 1,105 --------- ---------- --------- 16:12:12 540.60 650 --------- ---------- --------- 16:12:12 540.60 198 --------- ---------- --------- 16:12:12 540.60 1,234 --------- ---------- --------- 16:12:12 540.60 1,754 --------- ---------- --------- 16:12:17 540.70 683 --------- ---------- --------- 16:12:17 540.70 3,924 --------- ---------- --------- 16:13:31 540.70 3,737 --------- ---------- --------- 16:13:33 540.60 1,174 --------- ---------- --------- 16:14:27 540.50 1,197 --------- ---------- --------- 16:14:27 540.50 2,885 --------- ---------- --------- 16:14:32 540.60 1,534 --------- ---------- --------- 16:14:32 540.60 431 --------- ---------- --------- 16:14:32 540.60 3 --------- ---------- --------- 16:14:37 540.60 2,000 --------- ---------- --------- 16:14:37 540.60 2,743 --------- ---------- --------- 16:15:02 540.50 596 --------- ---------- --------- 16:15:02 540.50 1,620 --------- ---------- --------- 16:15:02 540.50 564 --------- ---------- --------- 16:15:02 540.50 520 --------- ---------- --------- 16:15:02 540.50 862 --------- ---------- --------- 16:15:02 540.50 320 --------- ---------- --------- 16:15:35 540.50 4,590 --------- ---------- --------- 16:15:35 540.50 486 --------- ---------- --------- 16:15:35 540.50 447 --------- ---------- --------- 16:15:36 540.50 119 --------- ---------- --------- 16:15:57 540.40 4,076 --------- ---------- --------- 16:16:04 540.50 1,428 --------- ---------- --------- 16:16:28 540.60 779 --------- ---------- --------- 16:16:28 540.60 3,346 --------- ---------- --------- 16:16:28 540.60 584 --------- ---------- --------- 16:16:29 540.60 4,284 --------- ---------- --------- 16:16:39 540.70 1,166 --------- ---------- --------- 16:16:39 540.70 594 --------- ---------- --------- 16:16:42 540.60 3,561 --------- ---------- --------- 16:17:08 540.80 1,503 --------- ---------- --------- 16:17:13 540.80 2,000 --------- ---------- --------- 16:17:13 540.80 1,200 --------- ---------- --------- 16:17:13 540.80 1,140 --------- ---------- --------- 16:17:13 540.80 1,200 --------- ---------- --------- 16:17:14 540.70 180 --------- ---------- --------- 16:17:14 540.70 1,300 --------- ---------- --------- 16:17:14 540.70 1,200 --------- ---------- --------- 16:17:15 540.70 660 --------- ---------- --------- 16:17:18 540.60 1,713 --------- ---------- --------- 16:18:12 540.60 1,076 --------- ---------- --------- 16:18:16 540.70 1,603 --------- ---------- --------- 16:18:16 540.70 1,160 --------- ---------- --------- 16:18:34 540.70 1,735 --------- ---------- --------- 16:18:34 540.70 265 --------- ---------- --------- 16:18:34 540.70 82 --------- ---------- --------- 16:18:34 540.70 53 --------- ---------- --------- 16:18:34 540.70 17 --------- ---------- --------- 16:18:34 540.70 14 --------- ---------- --------- 16:19:01 540.80 613 --------- ---------- --------- 16:19:01 540.80 106 --------- ---------- --------- 16:19:01 540.80 123 --------- ---------- --------- 16:19:01 540.80 21 --------- ---------- --------- 16:19:01 540.80 25 --------- ---------- --------- 16:19:26 540.70 1,163 --------- ---------- --------- 16:19:26 540.70 233 --------- ---------- --------- 16:19:26 540.70 46 --------- ---------- --------- 16:19:30 540.70 268 --------- ---------- --------- 16:19:30 540.70 54 --------- ---------- --------- 16:19:30 540.70 1,242 --------- ---------- --------- 16:19:32 540.70 1,100 --------- ---------- --------- 16:19:35 540.70 435 --------- ---------- --------- 16:19:35 540.70 87 --------- ---------- --------- 16:19:35 540.70 18 --------- ---------- --------- 16:19:47 540.80 165 --------- ---------- --------- 16:19:47 540.80 286 --------- ---------- --------- 16:19:47 540.80 33 --------- ---------- --------- 16:19:47 540.80 57 --------- ---------- --------- 16:19:47 540.80 18 --------- ---------- ---------
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKQDQABKDQFB
(END) Dow Jones Newswires
August 24, 2016 12:50 ET (16:50 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