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 | |
---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.07% | 705.50 | 707.00 | 707.20 | 714.40 | 705.00 | 706.50 | 16,832,512 | 16:35:16 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 22.85 | 537.71B |
TIDMHSBA
RNS Number : 1135N
HSBC Holdings PLC
20 October 2016
HSBC HOLDINGS PLC
20 October 2016
Transaction in own shares
HSBC Holdings plc (the Company) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (Goldman Sachs) as part of its buyback programme announced on 4 August 2016.
Date of purchase: 20 October 2016 Number of ordinary shares of US$0.50 each purchased: 2,713,013 Highest price paid per share: GBP6.2600 Lowest price paid per share: GBP6.1480 Volume weighted average price paid GBP6.2003 per share:
Following the purchase of these shares, the Company holds 166,687,865 of its ordinary shares in treasury and has 19,899,062,072 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,899,062,072. 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 --------- ---------- --------- 08:01:01 617.70 1,797 --------- ---------- --------- 08:01:07 617.70 1,356 --------- ---------- --------- 08:01:31 617.50 1,539 --------- ---------- --------- 08:01:53 616.40 5,611 --------- ---------- --------- 08:01:54 616.20 1,757 --------- ---------- --------- 08:02:00 616.00 2,868 --------- ---------- --------- 08:02:01 615.80 404 --------- ---------- --------- 08:02:01 615.80 29 --------- ---------- --------- 08:02:02 615.80 91 --------- ---------- --------- 08:02:03 615.80 111 --------- ---------- --------- 08:02:03 615.80 1,703 --------- ---------- --------- 08:02:23 615.70 982 --------- ---------- --------- 08:02:25 616.30 1,200 --------- ---------- --------- 08:02:25 616.30 263 --------- ---------- --------- 08:02:29 616.40 1,847 --------- ---------- --------- 08:02:33 616.30 1,100 --------- ---------- --------- 08:02:54 616.10 76 --------- ---------- --------- 08:02:55 616.10 2,725 --------- ---------- --------- 08:02:55 616.10 1,675 --------- ---------- --------- 08:03:19 616.30 1,553 --------- ---------- --------- 08:03:19 616.30 4,131 --------- ---------- --------- 08:03:19 616.30 939 --------- ---------- --------- 08:03:19 616.30 3,369 --------- ---------- --------- 08:03:19 616.30 35 --------- ---------- --------- 08:03:22 616.10 2,149 --------- ---------- --------- 08:03:26 615.70 1,130 --------- ---------- --------- 08:03:26 615.70 176 --------- ---------- --------- 08:03:44 616.00 1,724 --------- ---------- --------- 08:03:44 616.00 1,276 --------- ---------- --------- 08:03:44 616.00 187 --------- ---------- --------- 08:03:56 616.00 1,328 --------- ---------- --------- 08:04:21 616.40 5,959 --------- ---------- --------- 08:04:26 616.40 1,715 --------- ---------- --------- 08:04:26 616.20 1,241 --------- ---------- --------- 08:05:10 616.10 900 --------- ---------- --------- 08:05:10 616.10 2,456 --------- ---------- --------- 08:06:01 615.40 379 --------- ---------- --------- 08:06:01 615.40 919 --------- ---------- --------- 08:06:10 615.30 929 --------- ---------- --------- 08:06:30 614.80 2,153 --------- ---------- --------- 08:06:50 615.30 1,529 --------- ---------- --------- 08:06:50 615.30 820 --------- ---------- --------- 08:06:59 615.50 119 --------- ---------- --------- 08:07:00 615.50 1,400 --------- ---------- --------- 08:07:03 615.40 1,000 --------- ---------- --------- 08:07:03 615.40 542 --------- ---------- --------- 08:07:03 615.40 388 --------- ---------- --------- 08:07:49 615.60 4,550 --------- ---------- --------- 08:07:49 615.60 46 --------- ---------- --------- 08:08:06 615.80 2,000 --------- ---------- --------- 08:08:08 615.40 1,393 --------- ---------- --------- 08:08:45 615.50 750 --------- ---------- --------- 08:08:45 615.50 950 --------- ---------- --------- 08:08:48 615.50 950 --------- ---------- --------- 08:09:01 615.60 219 --------- ---------- --------- 08:09:01 615.60 479 --------- ---------- --------- 08:09:01 615.60 634 --------- ---------- --------- 08:09:06 615.60 1,302 --------- ---------- --------- 08:09:06 615.60 1,300 --------- ---------- --------- 08:09:07 615.60 662 --------- ---------- --------- 08:09:12 615.60 2,000 --------- ---------- --------- 08:09:12 615.60 1,300 --------- ---------- --------- 08:09:14 615.60 2,000 --------- ---------- --------- 08:09:19 615.50 1,203 --------- ---------- --------- 08:09:21 615.40 1,770 --------- ---------- --------- 08:09:30 615.40 3,400 --------- ---------- --------- 08:09:35 615.40 300 --------- ---------- --------- 08:10:02 615.80 1,333 --------- ---------- --------- 08:10:02 615.80 800 --------- ---------- --------- 08:10:02 615.80 109 --------- ---------- --------- 08:10:02 615.80 1,376 --------- ---------- --------- 08:10:02 615.80 2,000 --------- ---------- --------- 08:10:02 615.80 824 --------- ---------- --------- 08:10:43 616.00 1,307 --------- ---------- --------- 08:11:00 616.00 2,193 --------- ---------- --------- 08:11:04 615.90 1,252 --------- ---------- --------- 08:11:05 615.90 1,579 --------- ---------- --------- 08:11:12 615.60 2,678 --------- ---------- --------- 08:12:21 616.10 3,000 --------- ---------- --------- 08:12:21 616.10 2,541 --------- ---------- --------- 08:12:26 616.10 3,000 --------- ---------- --------- 08:12:26 616.10 3,295 --------- ---------- --------- 08:12:27 616.10 1,816 --------- ---------- --------- 08:12:29 616.10 1,298 --------- ---------- --------- 08:12:31 616.20 1,907 --------- ---------- --------- 08:12:42 616.10 1,198 --------- ---------- --------- 08:12:43 616.10 1,200 --------- ---------- --------- 08:12:43 616.10 2,133 --------- ---------- --------- 08:12:45 616.00 1,353 --------- ---------- --------- 08:13:16 615.70 4,067 --------- ---------- --------- 08:15:20 616.10 301 --------- ---------- --------- 08:15:20 616.10 2,000 --------- ---------- --------- 08:15:20 616.10 1,695 --------- ---------- --------- 08:15:20 616.10 1,100 --------- ---------- --------- 08:15:20 616.10 880 --------- ---------- --------- 08:15:21 616.00 2,372 --------- ---------- --------- 08:15:21 616.00 1,076 --------- ---------- --------- 08:15:30 616.10 150 --------- ---------- --------- 08:15:31 616.10 2,929 --------- ---------- --------- 08:15:31 616.10 814 --------- ---------- --------- 08:15:31 615.90 60 --------- ---------- --------- 08:15:32 615.90 3,792 --------- ---------- --------- 08:15:43 615.60 807 --------- ---------- --------- 08:15:47 615.60 807 --------- ---------- --------- 08:15:57 615.90 1,648 --------- ---------- --------- 08:16:13 616.10 550 --------- ---------- --------- 08:16:27 616.10 1,880 --------- ---------- --------- 08:16:32 616.10 3,000 --------- ---------- --------- 08:16:32 616.10 977 --------- ---------- --------- 08:16:34 616.10 1,936 --------- ---------- --------- 08:16:39 616.00 2,927 --------- ---------- --------- 08:16:39 616.00 550 --------- ---------- --------- 08:16:39 616.00 1,000 --------- ---------- --------- 08:16:39 616.00 869 --------- ---------- --------- 08:16:58 615.90 1,445 --------- ---------- --------- 08:16:58 615.90 446 --------- ---------- --------- 08:17:05 615.90 1,471 --------- ---------- --------- 08:17:05 615.90 1,023 --------- ---------- --------- 08:17:05 615.90 280 --------- ---------- --------- 08:17:14 615.90 1,198 --------- ---------- --------- 08:17:14 615.90 865 --------- ---------- --------- 08:17:29 616.10 372 --------- ---------- --------- 08:17:29 616.10 803 --------- ---------- --------- 08:17:31 616.20 899 --------- ---------- --------- 08:17:31 616.20 515 --------- ---------- --------- 08:17:31 616.10 1,200 --------- ---------- --------- 08:17:31 616.10 2,000 --------- ---------- --------- 08:17:31 616.10 87 --------- ---------- --------- 08:18:02 616.30 3,000 --------- ---------- --------- 08:18:02 616.30 369 --------- ---------- --------- 08:18:03 616.30 3,000 --------- ---------- --------- 08:18:03 616.30 760 --------- ---------- --------- 08:18:05 616.30 1,178 --------- ---------- --------- 08:18:06 616.30 2,010 --------- ---------- ---------
08:18:18 616.40 1,627 --------- ---------- --------- 08:18:19 616.40 200 --------- ---------- --------- 08:18:19 616.40 1,845 --------- ---------- --------- 08:18:30 616.50 709 --------- ---------- --------- 08:18:30 616.50 151 --------- ---------- --------- 08:18:30 616.50 326 --------- ---------- --------- 08:18:40 616.40 310 --------- ---------- --------- 08:18:40 616.40 204 --------- ---------- --------- 08:18:48 616.50 4,147 --------- ---------- --------- 08:18:48 616.50 1,650 --------- ---------- --------- 08:18:50 616.60 1,453 --------- ---------- --------- 08:18:52 616.60 1,183 --------- ---------- --------- 08:18:52 616.60 1,817 --------- ---------- --------- 08:18:52 616.60 1 --------- ---------- --------- 08:19:00 617.00 2,000 --------- ---------- --------- 08:19:00 617.00 418 --------- ---------- --------- 08:19:00 616.90 346 --------- ---------- --------- 08:19:00 616.90 880 --------- ---------- --------- 08:19:00 616.90 106 --------- ---------- --------- 08:19:03 616.70 453 --------- ---------- --------- 08:19:03 616.70 2,653 --------- ---------- --------- 08:19:04 616.70 707 --------- ---------- --------- 08:19:04 616.70 1,440 --------- ---------- --------- 08:19:16 616.90 1,200 --------- ---------- --------- 08:19:19 616.90 1,424 --------- ---------- --------- 08:19:21 616.80 1,105 --------- ---------- --------- 08:19:22 616.80 2,605 --------- ---------- --------- 08:19:33 616.80 1,487 --------- ---------- --------- 08:19:56 616.90 593 --------- ---------- --------- 08:19:56 616.90 786 --------- ---------- --------- 08:20:08 616.90 2,527 --------- ---------- --------- 08:20:09 617.00 2,031 --------- ---------- --------- 08:20:09 617.00 1,122 --------- ---------- --------- 08:20:09 617.00 1,410 --------- ---------- --------- 08:20:16 617.00 1,353 --------- ---------- --------- 08:20:17 617.00 327 --------- ---------- --------- 08:20:17 617.00 2,019 --------- ---------- --------- 08:20:26 616.90 826 --------- ---------- --------- 08:20:32 616.90 400 --------- ---------- --------- 08:20:43 617.10 32 --------- ---------- --------- 08:21:00 617.10 2,065 --------- ---------- --------- 08:21:00 617.10 285 --------- ---------- --------- 08:21:00 617.10 741 --------- ---------- --------- 08:21:21 617.10 3,490 --------- ---------- --------- 08:21:21 617.10 741 --------- ---------- --------- 08:21:21 617.10 1,085 --------- ---------- --------- 08:21:42 617.10 287 --------- ---------- --------- 08:21:42 617.10 966 --------- ---------- --------- 08:22:19 617.00 44 --------- ---------- --------- 08:22:32 617.10 2,639 --------- ---------- --------- 08:22:32 617.10 1,350 --------- ---------- --------- 08:22:32 617.10 640 --------- ---------- --------- 08:22:40 617.00 2,006 --------- ---------- --------- 08:23:32 617.00 1,558 --------- ---------- --------- 08:23:55 616.90 1,683 --------- ---------- --------- 08:24:05 616.60 1,211 --------- ---------- --------- 08:24:54 616.60 1,701 --------- ---------- --------- 08:25:48 616.90 2,000 --------- ---------- --------- 08:25:48 616.90 688 --------- ---------- --------- 08:26:01 616.90 4,028 --------- ---------- --------- 08:26:01 616.90 1,462 --------- ---------- --------- 08:26:12 616.90 1,349 --------- ---------- --------- 08:26:41 617.20 1,362 --------- ---------- --------- 08:26:46 617.20 2,000 --------- ---------- --------- 08:26:46 617.20 1,042 --------- ---------- --------- 08:26:59 617.20 1,722 --------- ---------- --------- 08:27:10 617.20 1,220 --------- ---------- --------- 08:27:28 617.40 2,668 --------- ---------- --------- 08:27:28 617.40 27 --------- ---------- --------- 08:27:34 617.30 2,115 --------- ---------- --------- 08:27:34 617.30 321 --------- ---------- --------- 08:27:34 617.30 2,000 --------- ---------- --------- 08:27:34 617.30 1,189 --------- ---------- --------- 08:28:14 617.40 249 --------- ---------- --------- 08:28:36 617.30 1,858 --------- ---------- --------- 08:28:36 617.30 1,227 --------- ---------- --------- 08:29:03 617.00 1,267 --------- ---------- --------- 08:29:03 617.00 1,267 --------- ---------- --------- 08:30:09 617.10 3,840 --------- ---------- --------- 08:30:15 616.80 297 --------- ---------- --------- 08:30:18 616.80 3,301 --------- ---------- --------- 08:30:50 616.30 1,785 --------- ---------- --------- 08:30:56 616.20 2,613 --------- ---------- --------- 08:30:56 616.20 1,385 --------- ---------- --------- 08:31:13 616.40 1,500 --------- ---------- --------- 08:31:13 616.40 43 --------- ---------- --------- 08:31:50 616.70 700 --------- ---------- --------- 08:31:50 616.70 657 --------- ---------- --------- 08:31:52 616.60 423 --------- ---------- --------- 08:31:52 616.60 3,154 --------- ---------- --------- 08:32:44 616.80 550 --------- ---------- --------- 08:32:44 616.80 2,000 --------- ---------- --------- 08:32:44 616.80 1,000 --------- ---------- --------- 08:32:53 616.80 1,000 --------- ---------- --------- 08:32:53 616.80 2,000 --------- ---------- --------- 08:32:53 616.80 130 --------- ---------- --------- 08:32:53 616.80 1,000 --------- ---------- --------- 08:32:53 616.80 1,000 --------- ---------- --------- 08:32:53 616.80 249 --------- ---------- --------- 08:33:04 616.70 3,658 --------- ---------- --------- 08:33:43 617.10 1,000 --------- ---------- --------- 08:33:43 617.10 1,000 --------- ---------- --------- 08:33:43 617.10 2,000 --------- ---------- --------- 08:33:43 617.10 4 --------- ---------- --------- 08:34:36 617.30 1,456 --------- ---------- --------- 08:34:43 617.20 4,646 --------- ---------- --------- 08:34:43 617.10 1,000 --------- ---------- --------- 08:34:43 617.10 1,000 --------- ---------- --------- 08:34:43 617.10 594 --------- ---------- --------- 08:34:53 616.90 3,954 --------- ---------- --------- 08:34:53 616.90 1,478 --------- ---------- --------- 08:35:53 617.40 1,022 --------- ---------- --------- 08:35:53 617.40 300 --------- ---------- --------- 08:35:53 617.40 1,584 --------- ---------- --------- 08:35:54 617.50 3,000 --------- ---------- --------- 08:35:54 617.50 1,140 --------- ---------- --------- 08:35:54 617.40 3,050 --------- ---------- --------- 08:35:56 617.40 1,046 --------- ---------- --------- 08:35:56 617.40 2,826 --------- ---------- --------- 08:36:06 617.40 178 --------- ---------- --------- 08:36:06 617.40 1,292 --------- ---------- --------- 08:36:06 617.40 321 --------- ---------- --------- 08:36:18 617.40 2,385 --------- ---------- --------- 08:36:54 617.40 110 --------- ---------- --------- 08:36:54 617.40 1,397 --------- ---------- --------- 08:37:13 617.50 1,042 --------- ---------- --------- 08:37:13 617.50 2,062 --------- ---------- --------- 08:37:30 617.40 346 --------- ---------- --------- 08:37:30 617.40 3,038 --------- ---------- --------- 08:37:33 617.30 1,295 --------- ---------- --------- 08:37:45 617.30 504 --------- ---------- --------- 08:37:45 617.30 2,831 --------- ---------- --------- 08:37:45 617.30 1,411 --------- ---------- --------- 08:38:21 617.40 1,525 --------- ---------- --------- 08:38:23 617.40 1,953 --------- ---------- --------- 08:38:32 617.50 1,378 --------- ---------- --------- 08:38:33 617.50 1,380 --------- ---------- --------- 08:38:41 617.60 4,275 --------- ---------- --------- 08:38:41 617.60 1,844 --------- ---------- --------- 08:38:56 617.50 1,238 --------- ---------- --------- 08:38:59 617.50 862 --------- ---------- --------- 08:38:59 617.50 5,582 --------- ---------- --------- 08:38:59 617.50 1,224 --------- ---------- --------- 08:39:09 617.40 1,210 --------- ---------- --------- 08:39:12 617.50 427 --------- ---------- --------- 08:39:12 617.50 980 --------- ---------- --------- 08:39:13 617.50 1,540 --------- ---------- --------- 08:39:22 617.60 3,982 --------- ---------- --------- 08:39:26 617.50 1,214 --------- ---------- --------- 08:39:57 617.40 1,793 --------- ---------- --------- 08:40:08 617.40 672 --------- ---------- --------- 08:40:08 617.40 842 --------- ---------- --------- 08:40:08 617.40 818 --------- ---------- --------- 08:40:08 617.40 671 --------- ---------- --------- 08:40:08 617.40 147 --------- ---------- --------- 08:40:23 617.30 1,856 --------- ---------- --------- 08:40:49 617.50 1,865 --------- ---------- --------- 08:40:49 617.50 1,209 --------- ---------- --------- 08:41:45 617.50 1,070
--------- ---------- --------- 08:41:45 617.50 346 --------- ---------- --------- 08:42:53 617.60 1,827 --------- ---------- --------- 08:43:02 617.50 2,000 --------- ---------- --------- 08:43:02 617.50 1,200 --------- ---------- --------- 08:43:02 617.50 55 --------- ---------- --------- 08:43:28 617.60 847 --------- ---------- --------- 08:43:28 617.60 665 --------- ---------- --------- 08:43:28 617.60 1,000 --------- ---------- --------- 08:43:28 617.60 283 --------- ---------- --------- 08:44:12 617.80 3,931 --------- ---------- --------- 08:44:12 617.80 1,000 --------- ---------- --------- 08:44:13 617.80 2,000 --------- ---------- --------- 08:44:13 617.80 832 --------- ---------- --------- 08:44:52 617.80 1,509 --------- ---------- --------- 08:45:10 617.80 4,495 --------- ---------- --------- 08:45:10 617.80 2,000 --------- ---------- --------- 08:45:10 617.80 1,354 --------- ---------- --------- 08:45:12 617.80 2,513 --------- ---------- --------- 08:46:21 617.80 1,262 --------- ---------- --------- 08:46:21 617.80 1,790 --------- ---------- --------- 08:46:21 617.80 1,000 --------- ---------- --------- 08:46:21 617.80 1,405 --------- ---------- --------- 08:47:08 617.80 2,078 --------- ---------- --------- 08:47:08 617.80 1,539 --------- ---------- --------- 08:47:27 617.70 1,966 --------- ---------- --------- 08:48:45 617.80 395 --------- ---------- --------- 08:48:45 617.80 971 --------- ---------- --------- 08:48:45 617.70 1,406 --------- ---------- --------- 08:48:45 617.70 7 --------- ---------- --------- 08:49:55 617.80 2,160 --------- ---------- --------- 08:49:55 617.80 3 --------- ---------- --------- 08:50:37 617.80 39 --------- ---------- --------- 08:50:37 617.80 3,069 --------- ---------- --------- 08:50:54 617.80 1,658 --------- ---------- --------- 08:50:54 617.80 1,066 --------- ---------- --------- 08:51:27 617.80 267 --------- ---------- --------- 08:51:27 617.80 10 --------- ---------- --------- 08:52:01 617.80 732 --------- ---------- --------- 08:52:01 617.80 197 --------- ---------- --------- 08:52:32 617.70 1,178 --------- ---------- --------- 08:52:32 617.80 1,000 --------- ---------- --------- 08:52:36 617.80 290 --------- ---------- --------- 08:52:40 617.80 4,269 --------- ---------- --------- 08:52:57 617.90 2,231 --------- ---------- --------- 08:52:58 617.90 2,575 --------- ---------- --------- 08:52:59 617.90 1,231 --------- ---------- --------- 08:53:14 618.00 275 --------- ---------- --------- 08:53:14 618.00 1,469 --------- ---------- --------- 08:53:17 617.90 3,622 --------- ---------- --------- 08:53:17 617.90 1,000 --------- ---------- --------- 08:53:17 617.90 1,000 --------- ---------- --------- 08:53:17 617.90 319 --------- ---------- --------- 08:53:59 617.80 1,274 --------- ---------- --------- 08:54:11 617.90 1,367 --------- ---------- --------- 08:54:11 617.90 1,164 --------- ---------- --------- 08:54:14 617.90 2,322 --------- ---------- --------- 08:54:14 617.90 628 --------- ---------- --------- 08:54:14 617.90 511 --------- ---------- --------- 08:54:14 617.90 812 --------- ---------- --------- 08:54:14 617.90 2,000 --------- ---------- --------- 08:54:14 617.90 111 --------- ---------- --------- 08:54:22 617.90 911 --------- ---------- --------- 08:54:28 617.90 1,423 --------- ---------- --------- 08:54:29 617.70 2,158 --------- ---------- --------- 08:54:50 617.70 1,014 --------- ---------- --------- 08:55:21 617.80 1,399 --------- ---------- --------- 08:55:30 617.70 2,534 --------- ---------- --------- 08:56:00 617.40 1,613 --------- ---------- --------- 08:56:00 617.40 1,003 --------- ---------- --------- 08:56:08 617.20 1,354 --------- ---------- --------- 08:56:15 617.30 1,321 --------- ---------- --------- 08:56:29 617.30 4 --------- ---------- --------- 08:56:29 617.30 144 --------- ---------- --------- 08:56:29 617.30 1,355 --------- ---------- --------- 08:56:29 617.30 102 --------- ---------- --------- 08:57:29 617.60 1,221 --------- ---------- --------- 08:58:28 617.70 891 --------- ---------- --------- 08:58:44 617.70 1,013 --------- ---------- --------- 08:58:44 617.70 2,006 --------- ---------- --------- 08:58:48 617.70 1,527 --------- ---------- --------- 08:58:49 617.70 1,505 --------- ---------- --------- 08:59:25 617.90 1,350 --------- ---------- --------- 08:59:25 617.90 90 --------- ---------- --------- 08:59:25 617.90 2,622 --------- ---------- --------- 08:59:25 617.80 1,318 --------- ---------- --------- 08:59:48 618.00 60 --------- ---------- --------- 08:59:55 618.10 1,758 --------- ---------- --------- 08:59:56 618.10 1,000 --------- ---------- --------- 08:59:56 618.10 311 --------- ---------- --------- 08:59:58 618.10 483 --------- ---------- --------- 08:59:58 618.10 725 --------- ---------- --------- 09:00:00 618.00 1,000 --------- ---------- --------- 09:00:00 618.00 222 --------- ---------- --------- 09:00:21 618.00 355 --------- ---------- --------- 09:00:21 618.00 536 --------- ---------- --------- 09:00:21 618.00 1,336 --------- ---------- --------- 09:00:21 618.00 1,179 --------- ---------- --------- 09:00:21 618.00 795 --------- ---------- --------- 09:00:21 618.00 2,000 --------- ---------- --------- 09:00:21 618.00 864 --------- ---------- --------- 09:00:32 617.90 1,321 --------- ---------- --------- 09:01:40 618.00 2,463 --------- ---------- --------- 09:01:40 618.00 2,580 --------- ---------- --------- 09:02:07 618.00 1,249 --------- ---------- --------- 09:02:08 618.00 2,155 --------- ---------- --------- 09:02:44 618.20 6 --------- ---------- --------- 09:02:46 618.30 3,000 --------- ---------- --------- 09:02:46 618.30 4,271 --------- ---------- --------- 09:02:46 618.30 2,736 --------- ---------- --------- 09:02:52 618.30 1,265 --------- ---------- --------- 09:02:57 618.30 1,484 --------- ---------- --------- 09:03:22 618.30 1,089 --------- ---------- --------- 09:03:22 618.30 96 --------- ---------- --------- 09:03:24 618.20 1,900 --------- ---------- --------- 09:03:33 618.30 157 --------- ---------- --------- 09:03:33 618.30 1,099 --------- ---------- --------- 09:03:34 618.20 122 --------- ---------- --------- 09:03:39 618.30 72 --------- ---------- --------- 09:04:02 618.40 1,458 --------- ---------- --------- 09:04:02 618.40 1,000 --------- ---------- --------- 09:04:02 618.40 528 --------- ---------- --------- 09:05:19 619.00 1,520 --------- ---------- --------- 09:05:19 619.00 1,846 --------- ---------- --------- 09:05:22 618.90 3,200 --------- ---------- --------- 09:05:22 618.90 1,104 --------- ---------- --------- 09:05:22 618.90 2,000 --------- ---------- --------- 09:05:22 618.90 1,827 --------- ---------- --------- 09:05:37 618.90 444 --------- ---------- --------- 09:05:37 618.90 886 --------- ---------- --------- 09:05:53 619.10 1,298 --------- ---------- --------- 09:05:53 619.10 90 --------- ---------- --------- 09:06:01 619.20 1,844 --------- ---------- --------- 09:06:01 619.20 1,211 --------- ---------- --------- 09:06:02 619.10 1,200 --------- ---------- --------- 09:06:02 619.10 750 --------- ---------- --------- 09:06:06 619.20 1,087 --------- ---------- --------- 09:06:06 619.20 2,087 --------- ---------- --------- 09:06:08 619.20 1,276 --------- ---------- --------- 09:06:11 619.20 1,186 --------- ---------- --------- 09:06:12 619.20 1,197 --------- ---------- --------- 09:06:27 619.10 3,139 --------- ---------- --------- 09:06:27 619.10 469 --------- ---------- --------- 09:06:27 619.10 2,000 --------- ---------- --------- 09:06:50 619.30 1,271 --------- ---------- --------- 09:06:59 619.30 2,777 --------- ---------- --------- 09:06:59 619.30 2,629 --------- ---------- --------- 09:07:00 619.30 1,557 --------- ---------- --------- 09:07:14 619.20 3,396 --------- ---------- --------- 09:07:14 619.20 1,160 --------- ---------- --------- 09:07:57 619.20 1,599 --------- ---------- --------- 09:08:01 619.10 890 --------- ---------- --------- 09:08:01 619.10 239 --------- ---------- --------- 09:08:01 619.10 121 --------- ---------- --------- 09:08:01 619.10 1,000 --------- ---------- --------- 09:08:01 619.10 2,000 --------- ---------- --------- 09:08:01 619.10 947 --------- ---------- --------- 09:08:10 619.50 1,230 --------- ---------- --------- 09:08:10 619.50 1,000 --------- ---------- ---------
09:08:10 619.50 1,244 --------- ---------- --------- 09:08:10 619.50 1,000 --------- ---------- --------- 09:08:10 619.50 1,000 --------- ---------- --------- 09:08:16 619.60 1,230 --------- ---------- --------- 09:08:17 619.40 3,000 --------- ---------- --------- 09:08:17 619.40 1,414 --------- ---------- --------- 09:08:18 619.40 3,000 --------- ---------- --------- 09:08:18 619.40 2,000 --------- ---------- --------- 09:08:18 619.40 66 --------- ---------- --------- 09:08:21 619.40 1,305 --------- ---------- --------- 09:08:22 619.40 1,499 --------- ---------- --------- 09:08:25 619.30 1,230 --------- ---------- --------- 09:08:25 619.30 1,856 --------- ---------- --------- 09:08:35 619.60 5,387 --------- ---------- --------- 09:08:35 619.50 1,913 --------- ---------- --------- 09:08:43 619.40 3,000 --------- ---------- --------- 09:08:43 619.40 6,998 --------- ---------- --------- 09:08:44 619.40 2,516 --------- ---------- --------- 09:08:51 619.60 2,360 --------- ---------- --------- 09:08:53 619.40 4,794 --------- ---------- --------- 09:08:57 619.40 1,000 --------- ---------- --------- 09:08:57 619.40 683 --------- ---------- --------- 09:09:13 619.20 3,896 --------- ---------- --------- 09:09:21 619.00 3,317 --------- ---------- --------- 09:09:21 619.00 1,500 --------- ---------- --------- 09:09:21 619.00 269 --------- ---------- --------- 09:09:27 619.00 1,169 --------- ---------- --------- 09:10:02 618.90 1,255 --------- ---------- --------- 09:10:06 618.40 2,517 --------- ---------- --------- 09:10:06 618.40 1,770 --------- ---------- --------- 09:10:06 618.40 887 --------- ---------- --------- 09:10:06 618.40 260 --------- ---------- --------- 09:10:08 618.70 1,280 --------- ---------- --------- 09:10:08 618.70 1,695 --------- ---------- --------- 09:10:10 618.70 2,000 --------- ---------- --------- 09:10:16 618.80 4,444 --------- ---------- --------- 09:10:16 618.80 1,000 --------- ---------- --------- 09:10:16 618.80 1,045 --------- ---------- --------- 09:10:27 618.50 2,268 --------- ---------- --------- 09:11:29 618.10 3,633 --------- ---------- --------- 09:11:29 618.10 1,433 --------- ---------- --------- 09:11:31 618.10 1,824 --------- ---------- --------- 09:11:50 618.00 1,004 --------- ---------- --------- 09:11:50 618.00 1,000 --------- ---------- --------- 09:11:50 618.00 271 --------- ---------- --------- 09:12:31 618.10 2,477 --------- ---------- --------- 09:12:31 618.10 1,499 --------- ---------- --------- 09:12:50 618.00 1,301 --------- ---------- --------- 09:13:07 617.70 1,932 --------- ---------- --------- 09:13:07 617.70 1,171 --------- ---------- --------- 09:14:05 617.50 4,464 --------- ---------- --------- 09:14:05 617.50 1,441 --------- ---------- --------- 09:14:23 617.40 2,381 --------- ---------- --------- 09:14:53 617.40 1,517 --------- ---------- --------- 09:15:01 617.30 1,814 --------- ---------- --------- 09:15:16 617.00 1,186 --------- ---------- --------- 09:15:16 617.00 1,504 --------- ---------- --------- 09:15:31 617.10 80 --------- ---------- --------- 09:15:31 617.10 773 --------- ---------- --------- 09:15:31 617.10 980 --------- ---------- --------- 09:17:08 617.50 1,566 --------- ---------- --------- 09:17:18 617.50 1,180 --------- ---------- --------- 09:17:19 617.50 1,178 --------- ---------- --------- 09:17:25 617.50 1,567 --------- ---------- --------- 09:17:26 617.50 2,677 --------- ---------- --------- 09:17:41 617.60 1,000 --------- ---------- --------- 09:17:41 617.60 169 --------- ---------- --------- 09:18:14 617.60 4,129 --------- ---------- --------- 09:18:15 617.60 1,650 --------- ---------- --------- 09:19:29 617.50 1,939 --------- ---------- --------- 09:19:29 617.50 169 --------- ---------- --------- 09:19:29 617.50 1,000 --------- ---------- --------- 09:19:29 617.50 2,000 --------- ---------- --------- 09:19:29 617.50 43 --------- ---------- --------- 09:20:27 617.50 3,698 --------- ---------- --------- 09:20:55 617.40 1,000 --------- ---------- --------- 09:20:55 617.40 1,000 --------- ---------- --------- 09:21:32 617.20 1,805 --------- ---------- --------- 09:21:33 617.20 1,284 --------- ---------- --------- 09:22:02 616.90 1,293 --------- ---------- --------- 09:22:13 616.90 1,437 --------- ---------- --------- 09:22:36 616.80 212 --------- ---------- --------- 09:22:36 616.80 648 --------- ---------- --------- 09:22:36 616.80 353 --------- ---------- --------- 09:23:14 616.90 2,000 --------- ---------- --------- 09:23:14 616.90 1,000 --------- ---------- --------- 09:23:14 616.90 1,540 --------- ---------- --------- 09:23:14 616.90 880 --------- ---------- --------- 09:23:21 616.90 4,347 --------- ---------- --------- 09:23:21 616.90 2,238 --------- ---------- --------- 09:23:21 616.90 1,312 --------- ---------- --------- 09:23:27 617.00 1,166 --------- ---------- --------- 09:23:28 617.00 1,264 --------- ---------- --------- 09:23:35 616.80 2,953 --------- ---------- --------- 09:23:35 616.80 1,000 --------- ---------- --------- 09:23:35 616.80 2,000 --------- ---------- --------- 09:23:35 616.80 471 --------- ---------- --------- 09:25:11 617.00 1,221 --------- ---------- --------- 09:25:11 617.00 404 --------- ---------- --------- 09:25:11 617.00 2,291 --------- ---------- --------- 09:25:12 616.90 1,000 --------- ---------- --------- 09:25:12 616.90 1,011 --------- ---------- --------- 09:25:31 616.90 443 --------- ---------- --------- 09:25:31 616.90 887 --------- ---------- --------- 09:26:34 616.90 23 --------- ---------- --------- 09:26:34 616.90 825 --------- ---------- --------- 09:26:34 616.90 717 --------- ---------- --------- 09:26:34 616.90 1,286 --------- ---------- --------- 09:28:09 617.00 1,296 --------- ---------- --------- 09:28:57 616.90 1,420 --------- ---------- --------- 09:28:57 616.90 3,150 --------- ---------- --------- 09:29:06 616.90 1,831 --------- ---------- --------- 09:30:31 617.10 4,343 --------- ---------- --------- 09:30:32 617.00 2,000 --------- ---------- --------- 09:30:32 617.10 1,379 --------- ---------- --------- 09:31:44 617.40 1,617 --------- ---------- --------- 09:31:45 617.40 1,176 --------- ---------- --------- 09:32:17 617.40 1,358 --------- ---------- --------- 09:32:17 617.40 1,446 --------- ---------- --------- 09:32:17 617.30 1,579 --------- ---------- --------- 09:32:58 617.20 1,948 --------- ---------- --------- 09:33:27 617.20 2,287 --------- ---------- --------- 09:34:57 617.30 1,493 --------- ---------- --------- 09:34:57 617.30 53 --------- ---------- --------- 09:35:55 617.30 1,328 --------- ---------- --------- 09:37:47 617.90 3,658 --------- ---------- --------- 09:37:47 617.90 2,000 --------- ---------- --------- 09:37:47 617.90 638 --------- ---------- --------- 09:39:26 618.20 1,000 --------- ---------- --------- 09:39:29 618.20 1,586 --------- ---------- --------- 09:39:35 618.20 1,532 --------- ---------- --------- 09:39:53 618.30 1,226 --------- ---------- --------- 09:40:14 618.30 1,600 --------- ---------- --------- 09:40:14 618.30 1,000 --------- ---------- --------- 09:40:14 618.30 311 --------- ---------- --------- 09:40:44 618.20 4,444 --------- ---------- --------- 09:40:44 618.20 4,138 --------- ---------- --------- 09:41:20 618.50 1,000 --------- ---------- --------- 09:41:20 618.50 1,419 --------- ---------- --------- 09:41:20 618.50 724 --------- ---------- --------- 09:41:20 618.50 674 --------- ---------- --------- 09:41:24 618.50 1,319 --------- ---------- --------- 09:41:56 618.60 1,142 --------- ---------- --------- 09:41:56 618.60 580 --------- ---------- --------- 09:42:02 618.50 3,357 --------- ---------- --------- 09:44:53 618.70 3,565 --------- ---------- --------- 09:44:53 618.70 1,206 --------- ---------- --------- 09:45:44 618.70 1,394 --------- ---------- --------- 09:46:15 618.60 1,196 --------- ---------- --------- 09:47:04 618.60 1,294 --------- ---------- --------- 09:47:44 618.20 1,000 --------- ---------- --------- 09:47:44 618.20 700 --------- ---------- --------- 09:47:47 618.20 1,000 --------- ---------- --------- 09:47:47 618.20 1,000 --------- ---------- --------- 09:47:47 618.20 2,000 --------- ---------- --------- 09:48:13 618.30 1,933 --------- ---------- --------- 09:48:37 618.30 3,725 --------- ---------- --------- 09:48:37 618.30 1,302
--------- ---------- --------- 09:48:38 618.30 2,000 --------- ---------- --------- 09:48:38 618.30 1,399 --------- ---------- --------- 09:49:25 618.10 789 --------- ---------- --------- 09:49:47 618.20 2,500 --------- ---------- --------- 09:49:47 618.20 371 --------- ---------- --------- 09:49:47 618.20 701 --------- ---------- --------- 09:51:43 618.70 1,357 --------- ---------- --------- 09:52:02 618.80 130 --------- ---------- --------- 09:52:09 618.80 1,000 --------- ---------- --------- 09:52:09 618.80 1,000 --------- ---------- --------- 09:52:09 618.80 607 --------- ---------- --------- 09:52:59 619.00 434 --------- ---------- --------- 09:52:59 619.00 50 --------- ---------- --------- 09:52:59 619.00 856 --------- ---------- --------- 09:53:15 619.00 581 --------- ---------- --------- 09:53:15 619.00 50 --------- ---------- --------- 09:53:30 618.90 1,293 --------- ---------- --------- 09:53:30 618.90 648 --------- ---------- --------- 09:53:30 618.90 112 --------- ---------- --------- 09:53:30 618.90 1,000 --------- ---------- --------- 09:53:30 618.90 2,000 --------- ---------- --------- 09:53:30 618.90 80 --------- ---------- --------- 09:54:43 618.80 132 --------- ---------- --------- 09:54:43 618.80 3,780 --------- ---------- --------- 09:54:43 618.80 1,715 --------- ---------- --------- 09:55:47 618.80 1,283 --------- ---------- --------- 09:57:09 618.90 2,658 --------- ---------- --------- 09:58:16 618.70 1,808 --------- ---------- --------- 09:58:57 618.80 1,036 --------- ---------- --------- 09:58:57 618.80 50 --------- ---------- --------- 09:58:57 618.80 202 --------- ---------- --------- 09:59:11 618.70 3,421 --------- ---------- --------- 09:59:12 618.70 746 --------- ---------- --------- 09:59:34 618.60 3,801 --------- ---------- --------- 10:00:11 618.50 2,381 --------- ---------- --------- 10:01:26 618.50 1,490 --------- ---------- --------- 10:02:18 618.30 1,455 --------- ---------- --------- 10:02:24 618.30 400 --------- ---------- --------- 10:02:26 618.30 1,900 --------- ---------- --------- 10:03:16 618.30 1,185 --------- ---------- --------- 10:04:35 618.50 827 --------- ---------- --------- 10:04:35 618.50 2,513 --------- ---------- --------- 10:05:13 618.20 1,718 --------- ---------- --------- 10:05:13 618.20 151 --------- ---------- --------- 10:06:05 618.20 1,457 --------- ---------- --------- 10:07:54 618.60 2,283 --------- ---------- --------- 10:08:25 618.40 582 --------- ---------- --------- 10:08:25 618.40 50 --------- ---------- --------- 10:08:53 618.40 1,304 --------- ---------- --------- 10:08:53 618.40 3,114 --------- ---------- --------- 10:08:53 618.40 1,500 --------- ---------- --------- 10:09:59 618.60 1,000 --------- ---------- --------- 10:10:04 618.60 141 --------- ---------- --------- 10:10:10 618.60 1,591 --------- ---------- --------- 10:10:10 618.60 1,188 --------- ---------- --------- 10:10:10 618.60 1,261 --------- ---------- --------- 10:11:14 618.40 1,458 --------- ---------- --------- 10:11:15 618.40 977 --------- ---------- --------- 10:11:48 618.40 1,354 --------- ---------- --------- 10:11:48 618.40 175 --------- ---------- --------- 10:11:48 618.40 1,696 --------- ---------- --------- 10:12:25 618.40 1,177 --------- ---------- --------- 10:12:25 618.40 3,875 --------- ---------- --------- 10:14:56 618.70 1,931 --------- ---------- --------- 10:14:56 618.70 427 --------- ---------- --------- 10:14:56 618.70 50 --------- ---------- --------- 10:15:01 618.70 50 --------- ---------- --------- 10:15:01 618.70 1,456 --------- ---------- --------- 10:15:12 618.70 1,293 --------- ---------- --------- 10:15:22 618.60 4,349 --------- ---------- --------- 10:15:22 618.60 1,264 --------- ---------- --------- 10:15:59 618.60 800 --------- ---------- --------- 10:15:59 618.60 1,533 --------- ---------- --------- 10:16:00 618.60 1,357 --------- ---------- --------- 10:17:07 618.50 1,159 --------- ---------- --------- 10:18:29 618.60 1,523 --------- ---------- --------- 10:21:50 618.70 1,748 --------- ---------- --------- 10:21:50 618.70 852 --------- ---------- --------- 10:22:14 618.70 1,530 --------- ---------- --------- 10:33:07 618.10 329 --------- ---------- --------- 10:33:07 618.10 2,686 --------- ---------- --------- 10:33:07 618.10 2,573 --------- ---------- --------- 10:33:07 618.10 1,167 --------- ---------- --------- 10:33:07 618.10 2,000 --------- ---------- --------- 10:33:07 618.10 500 --------- ---------- --------- 11:00:25 618.50 1,201 --------- ---------- --------- 11:00:25 618.50 13 --------- ---------- --------- 11:01:29 618.50 2,486 --------- ---------- --------- 11:06:53 618.80 1,928 --------- ---------- --------- 11:06:53 618.80 1,164 --------- ---------- --------- 11:07:56 618.60 1,356 --------- ---------- --------- 11:12:14 618.60 500 --------- ---------- --------- 11:12:14 618.60 775 --------- ---------- --------- 11:12:38 618.50 984 --------- ---------- --------- 11:12:38 618.50 49 --------- ---------- --------- 11:12:39 618.50 53 --------- ---------- --------- 11:12:39 618.50 66 --------- ---------- --------- 11:12:43 618.50 792 --------- ---------- --------- 11:12:43 618.50 856 --------- ---------- --------- 11:16:21 619.10 1,269 --------- ---------- --------- 11:16:23 619.10 731 --------- ---------- --------- 11:16:23 619.10 500 --------- ---------- --------- 11:16:23 619.10 100 --------- ---------- --------- 11:16:38 619.00 1,500 --------- ---------- --------- 11:16:38 619.00 15 --------- ---------- --------- 11:16:38 619.00 290 --------- ---------- --------- 11:17:10 618.90 4,568 --------- ---------- --------- 11:17:10 618.90 1,583 --------- ---------- --------- 11:17:17 618.90 1,004 --------- ---------- --------- 11:19:35 618.70 1,651 --------- ---------- --------- 11:21:12 618.60 500 --------- ---------- --------- 11:21:12 618.60 500 --------- ---------- --------- 11:21:12 618.60 1,000 --------- ---------- --------- 11:21:45 618.70 4,557 --------- ---------- --------- 11:21:45 618.70 2,733 --------- ---------- --------- 11:22:39 618.90 1,367 --------- ---------- --------- 11:22:40 618.90 500 --------- ---------- --------- 11:22:40 618.90 500 --------- ---------- --------- 11:22:40 618.90 411 --------- ---------- --------- 11:25:06 618.90 1,612 --------- ---------- --------- 11:25:06 618.90 789 --------- ---------- --------- 11:26:10 619.00 1,374 --------- ---------- --------- 11:27:11 619.10 1,415 --------- ---------- --------- 11:28:46 619.10 472 --------- ---------- --------- 11:28:46 619.10 500 --------- ---------- --------- 11:29:24 619.10 1,159 --------- ---------- --------- 11:29:28 619.00 1,445 --------- ---------- --------- 11:29:58 619.20 455 --------- ---------- --------- 11:29:59 619.20 500 --------- ---------- --------- 11:29:59 619.20 500 --------- ---------- --------- 11:30:00 619.20 480 --------- ---------- --------- 11:30:00 619.20 500 --------- ---------- --------- 11:30:00 619.20 1,173 --------- ---------- --------- 11:30:05 619.20 1,867 --------- ---------- --------- 11:32:03 619.30 399 --------- ---------- --------- 11:32:03 619.30 983 --------- ---------- --------- 11:35:11 619.30 1,249 --------- ---------- --------- 11:37:54 619.30 2,946 --------- ---------- --------- 11:38:21 619.10 753 --------- ---------- --------- 11:38:38 619.10 441 --------- ---------- --------- 11:38:55 619.10 609 --------- ---------- --------- 11:38:55 619.10 1,078 --------- ---------- --------- 11:41:03 619.10 1,852 --------- ---------- --------- 11:41:22 619.00 1,678 --------- ---------- --------- 11:41:25 619.00 1,653 --------- ---------- --------- 11:41:27 619.00 4,476 --------- ---------- --------- 11:41:27 619.00 259 --------- ---------- --------- 11:41:27 619.00 2,000 --------- ---------- --------- 11:41:27 619.00 500 --------- ---------- --------- 11:41:27 619.00 40 --------- ---------- --------- 11:42:19 619.10 1,000 --------- ---------- --------- 11:42:19 619.10 159 --------- ---------- --------- 11:42:20 619.00 1,447 --------- ---------- --------- 11:42:37 619.10 1,524 --------- ---------- --------- 11:43:22 619.10 956 --------- ---------- --------- 11:43:22 619.10 49 --------- ---------- --------- 11:43:22 619.10 421 --------- ---------- --------- 11:43:22 619.10 429 --------- ---------- --------- 11:43:23 619.10 2,198
--------- ---------- --------- 11:43:23 619.10 478 --------- ---------- --------- 11:43:23 619.10 500 --------- ---------- --------- 11:43:23 619.10 500 --------- ---------- --------- 11:43:23 619.10 2,000 --------- ---------- --------- 11:43:23 619.10 396 --------- ---------- --------- 11:44:25 619.10 1,497 --------- ---------- --------- 11:45:39 619.50 2,280 --------- ---------- --------- 11:46:55 619.70 2,355 --------- ---------- --------- 11:46:55 619.70 166 --------- ---------- --------- 11:49:05 619.70 1,672 --------- ---------- --------- 11:49:05 619.70 263 --------- ---------- --------- 11:49:05 619.70 1,990 --------- ---------- --------- 11:49:05 619.70 1,195 --------- ---------- --------- 11:49:36 619.70 1,221 --------- ---------- --------- 11:51:22 619.60 1,721 --------- ---------- --------- 11:51:22 619.60 1,416 --------- ---------- --------- 11:52:06 619.60 1,210 --------- ---------- --------- 11:55:12 619.60 2,548 --------- ---------- --------- 11:56:26 619.60 1,367 --------- ---------- --------- 11:58:41 619.80 1,525 --------- ---------- --------- 11:59:28 619.70 188 --------- ---------- --------- 11:59:28 619.70 520 --------- ---------- --------- 11:59:28 619.70 744 --------- ---------- --------- 12:03:53 619.60 1,329 --------- ---------- --------- 12:04:38 619.50 1,578 --------- ---------- --------- 12:04:38 619.50 100 --------- ---------- --------- 12:04:38 619.50 130 --------- ---------- --------- 12:04:38 619.50 81 --------- ---------- --------- 12:06:05 619.40 977 --------- ---------- --------- 12:06:11 619.40 2,012 --------- ---------- --------- 12:06:36 619.50 2,495 --------- ---------- --------- 12:08:58 619.60 2,319 --------- ---------- --------- 12:08:58 619.60 352 --------- ---------- --------- 12:08:58 619.60 500 --------- ---------- --------- 12:08:58 619.60 200 --------- ---------- --------- 12:08:58 619.60 526 --------- ---------- --------- 12:09:40 619.50 1,340 --------- ---------- --------- 12:10:52 619.60 216 --------- ---------- --------- 12:10:52 619.60 682 --------- ---------- --------- 12:10:52 619.60 712 --------- ---------- --------- 12:13:59 619.90 2,317 --------- ---------- --------- 12:13:59 619.90 1,183 --------- ---------- --------- 12:14:22 619.80 1,843 --------- ---------- --------- 12:14:53 619.90 1,516 --------- ---------- --------- 12:15:21 619.80 1,841 --------- ---------- --------- 12:15:44 619.80 897 --------- ---------- --------- 12:15:44 619.80 757 --------- ---------- --------- 12:15:47 619.80 21 --------- ---------- --------- 12:15:47 619.80 954 --------- ---------- --------- 12:15:47 619.80 2,013 --------- ---------- --------- 12:16:01 619.80 2,847 --------- ---------- --------- 12:16:35 619.80 1,000 --------- ---------- --------- 12:17:38 619.90 142 --------- ---------- --------- 12:17:38 619.90 1,568 --------- ---------- --------- 12:17:38 619.90 1,387 --------- ---------- --------- 12:18:28 619.90 1,414 --------- ---------- --------- 12:19:59 620.30 1,944 --------- ---------- --------- 12:20:00 620.30 1,944 --------- ---------- --------- 12:20:02 620.30 56 --------- ---------- --------- 12:20:02 620.30 4,000 --------- ---------- --------- 12:20:08 620.40 144 --------- ---------- --------- 12:20:08 620.40 2,000 --------- ---------- --------- 12:20:11 620.40 2,000 --------- ---------- --------- 12:20:34 620.60 141 --------- ---------- --------- 12:20:34 620.60 1,260 --------- ---------- --------- 12:20:40 620.60 500 --------- ---------- --------- 12:20:41 620.60 500 --------- ---------- --------- 12:20:41 620.60 500 --------- ---------- --------- 12:20:42 620.60 500 --------- ---------- --------- 12:20:43 620.60 500 --------- ---------- --------- 12:20:43 620.60 500 --------- ---------- --------- 12:20:44 620.60 500 --------- ---------- --------- 12:20:44 620.60 500 --------- ---------- --------- 12:20:45 620.60 955 --------- ---------- --------- 12:20:45 620.60 19 --------- ---------- --------- 12:20:45 620.60 455 --------- ---------- --------- 12:20:46 620.60 500 --------- ---------- --------- 12:20:46 620.60 278 --------- ---------- --------- 12:20:46 620.60 2,123 --------- ---------- --------- 12:20:46 620.60 2,000 --------- ---------- --------- 12:20:47 620.60 500 --------- ---------- --------- 12:20:47 620.60 500 --------- ---------- --------- 12:20:47 620.60 375 --------- ---------- --------- 12:20:47 620.60 2,377 --------- ---------- --------- 12:20:47 620.60 1,315 --------- ---------- --------- 12:20:47 620.60 500 --------- ---------- --------- 12:20:47 620.60 500 --------- ---------- --------- 12:20:51 620.60 55 --------- ---------- --------- 12:20:52 620.60 500 --------- ---------- --------- 12:20:52 620.60 500 --------- ---------- --------- 12:20:53 620.60 500 --------- ---------- --------- 12:20:54 620.60 500 --------- ---------- --------- 12:20:54 620.60 500 --------- ---------- --------- 12:20:55 620.60 555 --------- ---------- --------- 12:20:56 620.60 128 --------- ---------- --------- 12:20:56 620.60 500 --------- ---------- --------- 12:20:57 620.60 500 --------- ---------- --------- 12:20:57 620.60 500 --------- ---------- --------- 12:20:57 620.60 515 --------- ---------- --------- 12:20:58 620.60 1,500 --------- ---------- --------- 12:20:58 620.60 500 --------- ---------- --------- 12:20:58 620.60 3,000 --------- ---------- --------- 12:20:58 620.60 331 --------- ---------- --------- 12:20:59 620.60 500 --------- ---------- --------- 12:21:04 620.70 1,434 --------- ---------- --------- 12:21:04 620.70 2,000 --------- ---------- --------- 12:21:04 620.70 500 --------- ---------- --------- 12:21:04 620.70 1,380 --------- ---------- --------- 12:21:04 620.70 2,752 --------- ---------- --------- 12:21:06 620.60 114 --------- ---------- --------- 12:21:07 620.60 500 --------- ---------- --------- 12:21:07 620.60 500 --------- ---------- --------- 12:21:09 620.60 284 --------- ---------- --------- 12:21:10 620.60 1,820 --------- ---------- --------- 12:21:20 620.70 2,000 --------- ---------- --------- 12:21:20 620.70 500 --------- ---------- --------- 12:21:23 620.70 200 --------- ---------- --------- 12:21:39 621.00 656 --------- ---------- --------- 12:21:39 621.00 2,752 --------- ---------- --------- 12:21:39 621.00 530 --------- ---------- --------- 12:21:46 621.20 500 --------- ---------- --------- 12:21:46 621.20 2,000 --------- ---------- --------- 12:22:13 621.20 2,430 --------- ---------- --------- 12:22:13 621.20 1,600 --------- ---------- --------- 12:22:13 621.20 2,000 --------- ---------- --------- 12:22:13 621.20 500 --------- ---------- --------- 12:22:13 621.20 500 --------- ---------- --------- 12:22:13 621.20 704 --------- ---------- --------- 12:22:19 621.10 4,558 --------- ---------- --------- 12:23:04 621.20 3,945 --------- ---------- --------- 12:23:39 621.30 2,750 --------- ---------- --------- 12:23:39 621.20 1,356 --------- ---------- --------- 12:23:41 621.20 644 --------- ---------- --------- 12:23:41 621.20 500 --------- ---------- --------- 12:23:41 621.20 1,000 --------- ---------- --------- 12:23:41 621.20 985 --------- ---------- --------- 12:23:41 621.20 2,000 --------- ---------- --------- 12:23:54 621.20 150 --------- ---------- --------- 12:23:57 621.20 4,065 --------- ---------- --------- 12:25:03 621.20 4,627 --------- ---------- --------- 12:25:03 621.20 500 --------- ---------- --------- 12:25:03 621.20 924 --------- ---------- --------- 12:26:10 621.10 595 --------- ---------- --------- 12:26:18 621.10 530 --------- ---------- --------- 12:26:23 621.10 417 --------- ---------- --------- 12:26:33 621.10 505 --------- ---------- --------- 12:26:39 621.10 555 --------- ---------- --------- 12:26:43 621.10 482 --------- ---------- --------- 12:27:53 621.10 1,299 --------- ---------- --------- 12:27:55 621.10 460 --------- ---------- --------- 12:27:55 621.10 700 --------- ---------- --------- 12:28:00 621.10 34 --------- ---------- --------- 12:28:00 621.10 256 --------- ---------- --------- 12:28:00 621.10 3,325 --------- ---------- --------- 12:28:00 621.10 1,489 --------- ---------- --------- 12:28:43 621.00 1,527 --------- ---------- --------- 12:31:23 620.90 2,300 --------- ---------- --------- 12:32:01 620.60 2,689 --------- ---------- --------- 12:32:04 620.60 86 --------- ---------- ---------
12:32:05 620.60 197 --------- ---------- --------- 12:32:05 620.60 1,094 --------- ---------- --------- 12:33:13 620.50 2,162 --------- ---------- --------- 12:35:36 620.40 3,502 --------- ---------- --------- 12:36:08 620.40 50 --------- ---------- --------- 12:36:08 620.40 3,640 --------- ---------- --------- 12:37:08 620.50 183 --------- ---------- --------- 12:37:08 620.50 607 --------- ---------- --------- 12:37:08 620.50 1,445 --------- ---------- --------- 12:38:42 620.40 1,323 --------- ---------- --------- 12:39:37 620.30 500 --------- ---------- --------- 12:39:37 620.30 500 --------- ---------- --------- 12:39:37 620.30 500 --------- ---------- --------- 12:39:37 620.30 322 --------- ---------- --------- 12:40:38 620.00 90 --------- ---------- --------- 12:40:38 620.00 1,160 --------- ---------- --------- 12:42:53 620.00 2,086 --------- ---------- --------- 12:43:40 620.10 130 --------- ---------- --------- 12:43:40 620.10 2,000 --------- ---------- --------- 12:43:40 620.10 70 --------- ---------- --------- 12:45:41 620.40 2,563 --------- ---------- --------- 12:45:41 620.40 1,766 --------- ---------- --------- 12:46:24 619.90 207 --------- ---------- --------- 12:46:24 619.90 2,000 --------- ---------- --------- 12:46:24 619.90 1,913 --------- ---------- --------- 12:46:25 619.90 1,375 --------- ---------- --------- 12:47:07 620.10 4,046 --------- ---------- --------- 12:47:21 620.10 1,688 --------- ---------- --------- 12:48:09 620.00 1,386 --------- ---------- --------- 12:49:41 620.10 1,419 --------- ---------- --------- 12:50:30 619.80 2,000 --------- ---------- --------- 12:50:37 619.80 1,000 --------- ---------- --------- 12:50:37 619.80 12 --------- ---------- --------- 12:51:15 619.90 4,588 --------- ---------- --------- 12:51:25 619.80 3,338 --------- ---------- --------- 12:53:19 620.30 1,225 --------- ---------- --------- 12:53:20 620.30 130 --------- ---------- --------- 12:53:20 620.30 500 --------- ---------- --------- 12:53:20 620.30 2,000 --------- ---------- --------- 12:53:20 620.30 500 --------- ---------- --------- 12:53:20 620.30 719 --------- ---------- --------- 12:53:20 620.30 716 --------- ---------- --------- 12:53:20 620.30 8 --------- ---------- --------- 12:53:29 620.10 3,976 --------- ---------- --------- 12:54:05 620.30 1,493 --------- ---------- --------- 12:54:17 620.20 1,346 --------- ---------- --------- 12:55:14 620.00 1,816 --------- ---------- --------- 12:57:01 620.60 2,170 --------- ---------- --------- 12:57:08 620.60 2,170 --------- ---------- --------- 12:58:40 620.20 1,246 --------- ---------- --------- 12:58:54 620.20 1,689 --------- ---------- --------- 13:01:25 620.40 669 --------- ---------- --------- 13:01:25 620.40 267 --------- ---------- --------- 13:01:25 620.40 2,870 --------- ---------- --------- 13:01:40 620.30 1,557 --------- ---------- --------- 13:02:31 620.40 251 --------- ---------- --------- 13:02:31 620.40 1,158 --------- ---------- --------- 13:03:19 620.20 900 --------- ---------- --------- 13:03:19 620.20 1,299 --------- ---------- --------- 13:04:34 620.40 32 --------- ---------- --------- 13:04:34 620.40 1,417 --------- ---------- --------- 13:05:54 620.50 1,398 --------- ---------- --------- 13:07:22 620.60 1,542 --------- ---------- --------- 13:08:09 620.60 1,682 --------- ---------- --------- 13:10:15 620.50 2,084 --------- ---------- --------- 13:11:07 620.30 140 --------- ---------- --------- 13:11:07 620.30 1,467 --------- ---------- --------- 13:11:07 620.30 68 --------- ---------- --------- 13:11:07 620.30 1,034 --------- ---------- --------- 13:11:07 620.30 433 --------- ---------- --------- 13:11:31 620.40 243 --------- ---------- --------- 13:11:31 620.40 2,302 --------- ---------- --------- 13:12:48 620.50 1,752 --------- ---------- --------- 13:15:24 620.80 3,152 --------- ---------- --------- 13:15:24 620.80 1,406 --------- ---------- --------- 13:15:25 620.80 1,340 --------- ---------- --------- 13:15:45 620.80 3,442 --------- ---------- --------- 13:15:45 620.80 500 --------- ---------- --------- 13:15:45 620.80 670 --------- ---------- --------- 13:16:32 620.70 1,350 --------- ---------- --------- 13:18:03 620.60 1,238 --------- ---------- --------- 13:19:01 620.60 1,673 --------- ---------- --------- 13:20:49 620.60 1,503 --------- ---------- --------- 13:21:17 620.50 1,982 --------- ---------- --------- 13:22:05 620.40 1,590 --------- ---------- --------- 13:22:59 620.50 1,499 --------- ---------- --------- 13:23:00 620.50 500 --------- ---------- --------- 13:23:36 620.60 2,186 --------- ---------- --------- 13:25:12 620.40 663 --------- ---------- --------- 13:25:12 620.40 700 --------- ---------- --------- 13:25:16 620.30 3,036 --------- ---------- --------- 13:25:35 620.20 207 --------- ---------- --------- 13:26:09 620.20 600 --------- ---------- --------- 13:26:09 620.20 600 --------- ---------- --------- 13:26:12 620.20 1,296 --------- ---------- --------- 13:26:29 620.20 1,339 --------- ---------- --------- 13:27:09 620.20 600 --------- ---------- --------- 13:27:33 620.20 429 --------- ---------- --------- 13:27:33 620.20 531 --------- ---------- --------- 13:27:33 620.20 803 --------- ---------- --------- 13:29:14 620.10 2,308 --------- ---------- --------- 13:29:54 620.10 100 --------- ---------- --------- 13:30:23 620.40 4,458 --------- ---------- --------- 13:30:24 620.40 1,775 --------- ---------- --------- 13:30:33 620.40 1,308 --------- ---------- --------- 13:30:33 620.40 2,000 --------- ---------- --------- 13:30:33 620.40 1,432 --------- ---------- --------- 13:30:33 620.40 240 --------- ---------- --------- 13:31:02 620.40 2,932 --------- ---------- --------- 13:32:07 620.40 2,018 --------- ---------- --------- 13:32:12 620.40 1,215 --------- ---------- --------- 13:32:12 620.40 1,000 --------- ---------- --------- 13:32:15 620.40 229 --------- ---------- --------- 13:32:15 620.40 350 --------- ---------- --------- 13:32:15 620.40 1,000 --------- ---------- --------- 13:32:16 620.40 1,306 --------- ---------- --------- 13:32:28 620.40 1,269 --------- ---------- --------- 13:32:31 620.10 1,730 --------- ---------- --------- 13:32:33 619.80 2,000 --------- ---------- --------- 13:32:33 619.90 2,611 --------- ---------- --------- 13:32:40 619.50 2,593 --------- ---------- --------- 13:32:40 619.50 1,880 --------- ---------- --------- 13:32:40 619.50 1,368 --------- ---------- --------- 13:33:01 618.90 1,393 --------- ---------- --------- 13:33:04 618.80 1,938 --------- ---------- --------- 13:33:06 618.90 500 --------- ---------- --------- 13:33:06 618.90 828 --------- ---------- --------- 13:33:08 619.20 500 --------- ---------- --------- 13:33:08 619.20 500 --------- ---------- --------- 13:33:08 619.20 216 --------- ---------- --------- 13:33:15 619.40 4,337 --------- ---------- --------- 13:33:15 619.40 3,176 --------- ---------- --------- 13:33:43 619.80 71 --------- ---------- --------- 13:33:43 619.80 1,529 --------- ---------- --------- 13:33:55 619.70 754 --------- ---------- --------- 13:33:55 619.70 1,445 --------- ---------- --------- 13:34:14 619.60 2,760 --------- ---------- --------- 13:34:14 619.60 84 --------- ---------- --------- 13:34:26 619.50 3,590 --------- ---------- --------- 13:34:33 619.70 1,633 --------- ---------- --------- 13:34:40 619.60 1,734 --------- ---------- --------- 13:34:45 619.60 1,235 --------- ---------- --------- 13:35:43 619.60 2,862 --------- ---------- --------- 13:35:43 619.60 118 --------- ---------- --------- 13:36:08 619.20 1,000 --------- ---------- --------- 13:36:08 619.20 900 --------- ---------- --------- 13:36:12 619.00 1,634 --------- ---------- --------- 13:36:42 619.30 576 --------- ---------- --------- 13:36:42 619.30 1,361 --------- ---------- --------- 13:36:48 619.30 1,180 --------- ---------- --------- 13:36:57 619.20 1,490 --------- ---------- --------- 13:37:04 619.20 1,000 --------- ---------- --------- 13:37:04 619.20 717 --------- ---------- --------- 13:37:33 619.10 10 --------- ---------- --------- 13:37:33 619.10 2,067 --------- ---------- --------- 13:37:51 619.10 434 --------- ---------- --------- 13:37:51 619.10 971 --------- ---------- --------- 13:38:46 618.90 1,382 --------- ---------- --------- 13:38:46 618.90 162
--------- ---------- --------- 13:39:00 618.80 1,452 --------- ---------- --------- 13:39:02 618.80 1,000 --------- ---------- --------- 13:39:03 618.80 1,689 --------- ---------- --------- 13:39:03 618.80 1,000 --------- ---------- --------- 13:39:03 618.80 393 --------- ---------- --------- 13:39:03 618.80 1,729 --------- ---------- --------- 13:39:07 618.80 1,673 --------- ---------- --------- 13:39:43 619.00 1,500 --------- ---------- --------- 13:39:48 619.00 1,486 --------- ---------- --------- 13:39:52 619.00 500 --------- ---------- --------- 13:39:52 619.00 1,447 --------- ---------- --------- 13:40:42 619.10 180 --------- ---------- --------- 13:40:42 619.10 704 --------- ---------- --------- 13:40:42 619.10 262 --------- ---------- --------- 13:40:42 619.10 127 --------- ---------- --------- 13:43:01 620.00 1,797 --------- ---------- --------- 13:43:02 619.90 2,341 --------- ---------- --------- 13:43:02 619.90 391 --------- ---------- --------- 13:43:07 619.60 3,601 --------- ---------- --------- 13:43:14 619.40 77 --------- ---------- --------- 13:43:14 619.40 1,132 --------- ---------- --------- 13:43:21 619.30 2,553 --------- ---------- --------- 13:43:22 619.20 1,330 --------- ---------- --------- 13:43:35 619.10 53 --------- ---------- --------- 13:43:35 619.10 1,365 --------- ---------- --------- 13:43:43 618.60 2,135 --------- ---------- --------- 13:44:04 618.80 1,226 --------- ---------- --------- 13:44:04 618.80 2,175 --------- ---------- --------- 13:44:13 619.00 90 --------- ---------- --------- 13:44:13 619.00 1,293 --------- ---------- --------- 13:44:25 618.90 13 --------- ---------- --------- 13:44:25 618.90 2,010 --------- ---------- --------- 13:44:35 618.90 3,162 --------- ---------- --------- 13:44:40 618.80 1,213 --------- ---------- --------- 13:44:42 618.70 1,666 --------- ---------- --------- 13:44:42 618.60 1,287 --------- ---------- --------- 13:45:06 619.20 1,244 --------- ---------- --------- 13:45:07 619.10 4,576 --------- ---------- --------- 13:45:07 619.10 1,578 --------- ---------- --------- 13:45:16 619.10 1,812 --------- ---------- --------- 13:45:41 618.90 1,506 --------- ---------- --------- 13:46:03 619.00 382 --------- ---------- --------- 13:46:03 619.00 1,620 --------- ---------- --------- 13:46:18 619.00 1,198 --------- ---------- --------- 13:47:16 619.40 351 --------- ---------- --------- 13:47:16 619.40 3,798 --------- ---------- --------- 13:47:16 619.40 1,955 --------- ---------- --------- 13:48:02 619.70 500 --------- ---------- --------- 13:48:02 619.70 2,000 --------- ---------- --------- 13:48:02 619.70 500 --------- ---------- --------- 13:48:08 619.70 1,733 --------- ---------- --------- 13:48:09 619.60 1,993 --------- ---------- --------- 13:48:15 619.60 4,198 --------- ---------- --------- 13:48:21 619.40 3,552 --------- ---------- --------- 13:49:06 619.60 2,371 --------- ---------- --------- 13:49:06 619.60 277 --------- ---------- --------- 13:49:18 619.50 1,234 --------- ---------- --------- 13:49:44 619.50 1,223 --------- ---------- --------- 13:49:54 619.40 1,337 --------- ---------- --------- 13:50:20 619.40 1,909 --------- ---------- --------- 13:50:20 619.40 457 --------- ---------- --------- 13:50:58 619.90 649 --------- ---------- --------- 13:50:58 619.90 860 --------- ---------- --------- 13:51:00 619.80 1,200 --------- ---------- --------- 13:51:00 619.80 526 --------- ---------- --------- 13:51:02 619.80 2,528 --------- ---------- --------- 13:51:36 619.70 169 --------- ---------- --------- 13:51:36 619.70 1,137 --------- ---------- --------- 13:51:36 619.70 2,112 --------- ---------- --------- 13:51:52 619.50 1,603 --------- ---------- --------- 13:52:06 619.40 1,922 --------- ---------- --------- 13:53:38 619.90 2,461 --------- ---------- --------- 13:53:46 619.60 63 --------- ---------- --------- 13:53:46 619.60 435 --------- ---------- --------- 13:53:46 619.60 370 --------- ---------- --------- 13:53:46 619.60 277 --------- ---------- --------- 13:53:46 619.60 919 --------- ---------- --------- 13:53:46 619.60 762 --------- ---------- --------- 13:54:12 619.60 1,322 --------- ---------- --------- 13:54:36 619.40 89 --------- ---------- --------- 13:54:36 619.40 108 --------- ---------- --------- 13:54:36 619.40 1,323 --------- ---------- --------- 13:56:10 619.80 2,025 --------- ---------- --------- 13:56:10 619.80 356 --------- ---------- --------- 13:56:23 619.80 1,447 --------- ---------- --------- 13:56:27 619.70 3,034 --------- ---------- --------- 13:56:29 619.60 351 --------- ---------- --------- 13:56:30 619.60 59 --------- ---------- --------- 13:56:30 619.60 1,324 --------- ---------- --------- 13:56:30 619.60 1,018 --------- ---------- --------- 13:56:42 619.80 2,869 --------- ---------- --------- 13:57:10 619.50 2,843 --------- ---------- --------- 13:57:10 619.50 500 --------- ---------- --------- 13:57:10 619.50 500 --------- ---------- --------- 13:57:10 619.50 447 --------- ---------- --------- 13:57:24 619.60 1,935 --------- ---------- --------- 13:57:25 619.60 917 --------- ---------- --------- 13:57:34 619.70 2,096 --------- ---------- --------- 13:57:56 620.00 3,926 --------- ---------- --------- 13:57:56 620.00 2,000 --------- ---------- --------- 13:57:56 620.00 500 --------- ---------- --------- 13:58:35 620.10 935 --------- ---------- --------- 13:58:35 620.10 1,870 --------- ---------- --------- 13:58:50 620.10 1,540 --------- ---------- --------- 13:58:50 620.10 2,132 --------- ---------- --------- 13:58:55 620.10 1,915 --------- ---------- --------- 13:59:21 620.10 21 --------- ---------- --------- 13:59:21 620.10 3,113 --------- ---------- --------- 13:59:24 619.90 1,222 --------- ---------- --------- 14:00:01 620.10 1,382 --------- ---------- --------- 14:00:03 620.10 1,237 --------- ---------- --------- 14:00:03 620.10 1,005 --------- ---------- --------- 14:00:03 620.10 485 --------- ---------- --------- 14:00:24 620.00 1,401 --------- ---------- --------- 14:01:26 620.00 1,553 --------- ---------- --------- 14:02:23 620.10 1,802 --------- ---------- --------- 14:02:26 620.00 2,521 --------- ---------- --------- 14:03:49 620.10 719 --------- ---------- --------- 14:03:49 620.10 999 --------- ---------- --------- 14:04:57 619.70 702 --------- ---------- --------- 14:04:58 619.70 599 --------- ---------- --------- 14:05:21 619.70 605 --------- ---------- --------- 14:06:03 620.00 1,681 --------- ---------- --------- 14:06:04 620.00 1,602 --------- ---------- --------- 14:06:12 619.80 1,341 --------- ---------- --------- 14:06:12 619.80 224 --------- ---------- --------- 14:06:28 619.70 1,852 --------- ---------- --------- 14:08:03 619.60 1,036 --------- ---------- --------- 14:08:03 619.60 241 --------- ---------- --------- 14:08:34 619.50 1,000 --------- ---------- --------- 14:08:34 619.50 330 --------- ---------- --------- 14:08:56 619.50 1,000 --------- ---------- --------- 14:08:56 619.50 360 --------- ---------- --------- 14:09:35 619.50 3,663 --------- ---------- --------- 14:09:50 619.50 1,699 --------- ---------- --------- 14:11:00 619.90 1,000 --------- ---------- --------- 14:11:00 619.90 159 --------- ---------- --------- 14:11:24 619.70 785 --------- ---------- --------- 14:11:37 619.80 157 --------- ---------- --------- 14:11:37 619.80 1,408 --------- ---------- --------- 14:11:58 619.90 2,060 --------- ---------- --------- 14:11:58 619.90 1,091 --------- ---------- --------- 14:11:58 619.90 1,283 --------- ---------- --------- 14:12:01 619.80 1,198 --------- ---------- --------- 14:13:05 619.80 200 --------- ---------- --------- 14:13:05 619.80 1,261 --------- ---------- --------- 14:14:33 619.50 2,970 --------- ---------- --------- 14:15:00 619.50 1,642 --------- ---------- --------- 14:15:30 619.40 1,415 --------- ---------- --------- 14:16:26 619.20 1,262 --------- ---------- --------- 14:17:44 619.00 1,453 --------- ---------- --------- 14:17:49 618.90 1,564 --------- ---------- --------- 14:17:49 618.90 1,017 --------- ---------- --------- 14:18:09 618.90 1,394 --------- ---------- --------- 14:18:18 618.80 1,285 --------- ---------- --------- 14:18:34 618.90 1,469 --------- ---------- --------- 14:19:11 618.90 3,478 --------- ---------- --------- 14:19:36 619.00 1,325 --------- ---------- ---------
14:20:06 619.00 64 --------- ---------- --------- 14:20:08 619.00 2,777 --------- ---------- --------- 14:20:27 618.80 2,328 --------- ---------- --------- 14:22:18 619.30 641 --------- ---------- --------- 14:22:19 619.30 1,614 --------- ---------- --------- 14:22:31 619.30 2,556 --------- ---------- --------- 14:23:21 619.30 1,185 --------- ---------- --------- 14:23:21 619.30 1,000 --------- ---------- --------- 14:23:21 619.30 225 --------- ---------- --------- 14:23:49 619.30 35 --------- ---------- --------- 14:23:49 619.30 1,753 --------- ---------- --------- 14:23:49 619.30 20 --------- ---------- --------- 14:24:28 619.30 1,248 --------- ---------- --------- 14:25:04 619.40 300 --------- ---------- --------- 14:25:04 619.40 701 --------- ---------- --------- 14:25:28 619.40 261 --------- ---------- --------- 14:25:30 619.40 2,097 --------- ---------- --------- 14:26:58 619.10 2,441 --------- ---------- --------- 14:27:29 619.20 1,182 --------- ---------- --------- 14:27:48 619.10 1,565 --------- ---------- --------- 14:28:59 619.20 2,314 --------- ---------- --------- 14:29:26 619.10 1,229 --------- ---------- --------- 14:30:49 618.70 2,786 --------- ---------- --------- 14:30:49 618.70 56 --------- ---------- --------- 14:30:49 618.70 279 --------- ---------- --------- 14:30:49 618.70 1,098 --------- ---------- --------- 14:31:02 618.80 249 --------- ---------- --------- 14:31:02 618.80 1,039 --------- ---------- --------- 14:31:37 618.60 1,256 --------- ---------- --------- 14:31:45 618.70 160 --------- ---------- --------- 14:31:45 618.70 1,370 --------- ---------- --------- 14:32:52 618.40 172 --------- ---------- --------- 14:32:52 618.40 1,259 --------- ---------- --------- 14:33:12 618.60 1,236 --------- ---------- --------- 14:33:12 618.60 540 --------- ---------- --------- 14:33:12 618.60 677 --------- ---------- --------- 14:33:39 618.80 172 --------- ---------- --------- 14:33:39 618.80 1,305 --------- ---------- --------- 14:33:39 618.80 2,113 --------- ---------- --------- 14:34:13 619.00 1,219 --------- ---------- --------- 14:34:16 619.00 1,171 --------- ---------- --------- 14:34:25 619.00 1,938 --------- ---------- --------- 14:34:25 619.00 1,302 --------- ---------- --------- 14:34:25 619.00 114 --------- ---------- --------- 14:35:07 619.60 1,200 --------- ---------- --------- 14:35:07 619.60 250 --------- ---------- --------- 14:35:07 619.60 521 --------- ---------- --------- 14:35:32 620.20 430 --------- ---------- --------- 14:35:32 620.20 2,000 --------- ---------- --------- 14:35:32 620.20 2,700 --------- ---------- --------- 14:35:38 620.20 40 --------- ---------- --------- 14:35:38 620.20 4,722 --------- ---------- --------- 14:35:38 620.20 2,000 --------- ---------- --------- 14:35:47 620.40 65 --------- ---------- --------- 14:35:51 620.40 37 --------- ---------- --------- 14:35:51 620.40 1,508 --------- ---------- --------- 14:35:51 620.40 164 --------- ---------- --------- 14:35:51 620.40 1,261 --------- ---------- --------- 14:35:51 620.40 273 --------- ---------- --------- 14:35:51 620.40 1,401 --------- ---------- --------- 14:35:51 620.40 651 --------- ---------- --------- 14:35:51 620.40 648 --------- ---------- --------- 14:35:51 620.40 28 --------- ---------- --------- 14:35:56 620.40 2,848 --------- ---------- --------- 14:35:56 620.30 3,170 --------- ---------- --------- 14:36:00 620.10 2,864 --------- ---------- --------- 14:36:29 620.30 2,993 --------- ---------- --------- 14:36:38 620.20 227 --------- ---------- --------- 14:36:38 620.20 1,065 --------- ---------- --------- 14:37:07 620.30 385 --------- ---------- --------- 14:37:07 620.30 982 --------- ---------- --------- 14:37:07 620.30 1,339 --------- ---------- --------- 14:37:16 620.20 92 --------- ---------- --------- 14:37:16 620.20 1,071 --------- ---------- --------- 14:37:39 620.30 190 --------- ---------- --------- 14:37:39 620.30 426 --------- ---------- --------- 14:37:39 620.30 1,063 --------- ---------- --------- 14:37:48 620.20 1,221 --------- ---------- --------- 14:38:05 620.10 18 --------- ---------- --------- 14:38:05 620.10 1,508 --------- ---------- --------- 14:38:06 620.20 1,232 --------- ---------- --------- 14:38:09 620.10 996 --------- ---------- --------- 14:38:09 620.10 3,268 --------- ---------- --------- 14:38:27 620.20 1,369 --------- ---------- --------- 14:39:09 620.30 1,294 --------- ---------- --------- 14:40:26 620.00 2,454 --------- ---------- --------- 14:41:05 620.00 128 --------- ---------- --------- 14:41:06 620.00 1,240 --------- ---------- --------- 14:41:06 620.00 1,746 --------- ---------- --------- 14:41:06 620.00 316 --------- ---------- --------- 14:42:11 619.90 97 --------- ---------- --------- 14:42:11 619.90 2,357 --------- ---------- --------- 14:43:00 620.10 108 --------- ---------- --------- 14:43:00 620.10 2,275 --------- ---------- --------- 14:44:12 620.70 2,276 --------- ---------- --------- 14:44:34 620.70 500 --------- ---------- --------- 14:44:39 620.70 543 --------- ---------- --------- 14:44:39 620.70 663 --------- ---------- --------- 14:44:39 620.70 1,372 --------- ---------- --------- 14:44:39 620.70 277 --------- ---------- --------- 14:44:39 620.70 435 --------- ---------- --------- 14:44:39 620.70 1,259 --------- ---------- --------- 14:45:48 621.10 193 --------- ---------- --------- 14:45:48 621.10 1,235 --------- ---------- --------- 14:46:38 621.60 3,007 --------- ---------- --------- 14:46:44 621.60 200 --------- ---------- --------- 14:46:44 621.60 380 --------- ---------- --------- 14:46:44 621.60 339 --------- ---------- --------- 14:46:44 621.60 843 --------- ---------- --------- 14:47:01 621.50 1,508 --------- ---------- --------- 14:47:20 621.70 100 --------- ---------- --------- 14:47:29 621.70 1,348 --------- ---------- --------- 14:47:32 621.80 427 --------- ---------- --------- 14:47:32 621.80 1,872 --------- ---------- --------- 14:47:37 621.70 4,346 --------- ---------- --------- 14:47:40 621.60 2,972 --------- ---------- --------- 14:48:06 621.70 100 --------- ---------- --------- 14:48:06 621.70 100 --------- ---------- --------- 14:48:12 621.70 81 --------- ---------- --------- 14:48:12 621.70 1,200 --------- ---------- --------- 14:49:18 622.30 5,446 --------- ---------- --------- 14:49:25 622.30 2,793 --------- ---------- --------- 14:49:25 622.30 1,402 --------- ---------- --------- 14:49:25 622.30 972 --------- ---------- --------- 14:49:25 622.30 1,326 --------- ---------- --------- 14:49:27 622.20 2,053 --------- ---------- --------- 14:49:27 622.20 2,165 --------- ---------- --------- 14:49:32 622.10 1,185 --------- ---------- --------- 14:49:32 622.10 868 --------- ---------- --------- 14:49:55 622.10 3,476 --------- ---------- --------- 14:50:15 622.10 1,205 --------- ---------- --------- 14:50:56 621.90 83 --------- ---------- --------- 14:50:56 621.90 1,375 --------- ---------- --------- 14:50:56 621.90 402 --------- ---------- --------- 14:50:59 621.90 1,115 --------- ---------- --------- 14:50:59 621.90 107 --------- ---------- --------- 14:51:18 622.00 1,527 --------- ---------- --------- 14:51:20 622.00 1,173 --------- ---------- --------- 14:51:38 622.00 648 --------- ---------- --------- 14:51:40 622.00 1,200 --------- ---------- --------- 14:51:40 622.00 17 --------- ---------- --------- 14:52:25 622.30 4,651 --------- ---------- --------- 14:52:51 622.40 2,000 --------- ---------- --------- 14:52:51 622.40 2,000 --------- ---------- --------- 14:52:57 622.40 2,238 --------- ---------- --------- 14:53:05 622.40 100 --------- ---------- --------- 14:53:05 622.40 4,532 --------- ---------- --------- 14:53:09 622.30 1,588 --------- ---------- --------- 14:53:24 622.40 417 --------- ---------- --------- 14:53:24 622.40 427 --------- ---------- --------- 14:53:30 622.40 3,800 --------- ---------- --------- 14:53:30 622.40 600 --------- ---------- --------- 14:53:30 622.40 45 --------- ---------- --------- 14:53:30 622.40 1,455 --------- ---------- --------- 14:53:30 622.40 1,393 --------- ---------- --------- 14:53:30 622.40 1,000 --------- ---------- --------- 14:53:30 622.40 33 --------- ---------- --------- 14:53:42 622.40 1,259 --------- ---------- --------- 14:54:03 622.60 1,285 --------- ---------- ---------
14:54:21 622.40 51 --------- ---------- --------- 14:54:21 622.40 2,881 --------- ---------- --------- 14:54:33 622.50 1,753 --------- ---------- --------- 14:55:02 622.40 2,500 --------- ---------- --------- 14:55:02 622.40 130 --------- ---------- --------- 14:55:11 622.40 72 --------- ---------- --------- 14:55:11 622.40 808 --------- ---------- --------- 14:55:11 622.40 287 --------- ---------- --------- 14:55:15 622.40 388 --------- ---------- --------- 14:55:15 622.40 505 --------- ---------- --------- 14:55:15 622.40 120 --------- ---------- --------- 14:55:15 622.40 253 --------- ---------- --------- 14:55:15 622.40 113 --------- ---------- --------- 14:55:19 622.40 1,800 --------- ---------- --------- 14:55:19 622.40 1,764 --------- ---------- --------- 14:55:33 622.50 444 --------- ---------- --------- 14:55:33 622.50 3,000 --------- ---------- --------- 14:55:36 622.50 3,000 --------- ---------- --------- 14:56:07 622.70 1,521 --------- ---------- --------- 14:56:14 622.70 1,289 --------- ---------- --------- 14:56:14 622.70 2,076 --------- ---------- --------- 14:56:16 622.70 1,345 --------- ---------- --------- 14:56:20 622.60 6 --------- ---------- --------- 14:56:20 622.60 500 --------- ---------- --------- 14:56:21 622.60 991 --------- ---------- --------- 14:56:36 622.70 1,000 --------- ---------- --------- 14:56:36 622.70 2,107 --------- ---------- --------- 14:56:37 622.70 1,401 --------- ---------- --------- 14:57:02 622.60 400 --------- ---------- --------- 14:57:27 622.90 4,528 --------- ---------- --------- 14:57:59 623.10 2,000 --------- ---------- --------- 14:58:10 623.00 3,250 --------- ---------- --------- 14:58:18 623.40 1,354 --------- ---------- --------- 14:58:19 623.40 750 --------- ---------- --------- 14:58:19 623.40 750 --------- ---------- --------- 14:58:20 623.40 1,354 --------- ---------- --------- 14:58:20 623.40 500 --------- ---------- --------- 14:58:28 623.40 597 --------- ---------- --------- 14:58:28 623.40 932 --------- ---------- --------- 14:58:29 623.30 1,197 --------- ---------- --------- 14:58:29 623.30 1,354 --------- ---------- --------- 14:58:29 623.30 1,354 --------- ---------- --------- 14:58:29 623.30 689 --------- ---------- --------- 14:58:30 623.30 1,201 --------- ---------- --------- 14:58:50 623.30 1,294 --------- ---------- --------- 14:59:25 623.40 3,617 --------- ---------- --------- 14:59:36 623.40 579 --------- ---------- --------- 14:59:36 623.40 1,825 --------- ---------- --------- 14:59:55 623.30 1,089 --------- ---------- --------- 15:00:06 623.50 2,034 --------- ---------- --------- 15:00:41 624.00 3,686 --------- ---------- --------- 15:00:41 624.00 2,000 --------- ---------- --------- 15:00:41 624.00 1,419 --------- ---------- --------- 15:00:46 624.00 1,419 --------- ---------- --------- 15:00:46 624.00 576 --------- ---------- --------- 15:01:10 624.20 1,886 --------- ---------- --------- 15:01:10 624.20 1,616 --------- ---------- --------- 15:01:10 624.20 877 --------- ---------- --------- 15:01:46 623.90 427 --------- ---------- --------- 15:01:46 623.90 512 --------- ---------- --------- 15:01:46 623.90 77 --------- ---------- --------- 15:01:46 623.90 3,370 --------- ---------- --------- 15:02:06 624.10 1,048 --------- ---------- --------- 15:02:06 624.10 3,600 --------- ---------- --------- 15:02:06 624.10 43 --------- ---------- --------- 15:02:07 624.10 1,307 --------- ---------- --------- 15:02:07 624.10 1,024 --------- ---------- --------- 15:02:35 623.90 403 --------- ---------- --------- 15:02:36 623.90 547 --------- ---------- --------- 15:02:36 623.90 1,283 --------- ---------- --------- 15:03:09 624.00 1,666 --------- ---------- --------- 15:03:09 624.00 500 --------- ---------- --------- 15:03:11 624.00 2,567 --------- ---------- --------- 15:03:15 624.00 700 --------- ---------- --------- 15:03:15 624.00 1,337 --------- ---------- --------- 15:03:40 624.00 1,668 --------- ---------- --------- 15:03:55 624.10 2,916 --------- ---------- --------- 15:04:05 624.10 1,100 --------- ---------- --------- 15:04:25 624.10 887 --------- ---------- --------- 15:04:31 624.30 1,300 --------- ---------- --------- 15:04:44 624.50 798 --------- ---------- --------- 15:04:44 624.50 221 --------- ---------- --------- 15:04:48 624.50 1,282 --------- ---------- --------- 15:05:01 624.70 1,219 --------- ---------- --------- 15:05:07 624.80 300 --------- ---------- --------- 15:05:07 624.80 700 --------- ---------- --------- 15:05:07 624.80 1,000 --------- ---------- --------- 15:05:07 624.80 1,000 --------- ---------- --------- 15:05:07 624.80 431 --------- ---------- --------- 15:05:08 624.80 3,490 --------- ---------- --------- 15:05:08 624.80 2,271 --------- ---------- --------- 15:05:10 624.80 600 --------- ---------- --------- 15:05:10 624.80 800 --------- ---------- --------- 15:05:14 624.80 5,248 --------- ---------- --------- 15:05:20 624.80 900 --------- ---------- --------- 15:05:20 624.80 8 --------- ---------- --------- 15:05:20 624.80 2,000 --------- ---------- --------- 15:05:20 624.80 1,482 --------- ---------- --------- 15:05:22 624.80 1,000 --------- ---------- --------- 15:05:24 624.80 1,100 --------- ---------- --------- 15:05:33 624.90 1,000 --------- ---------- --------- 15:05:45 625.00 1,389 --------- ---------- --------- 15:05:45 625.00 1,500 --------- ---------- --------- 15:05:45 625.00 1,300 --------- ---------- --------- 15:05:45 625.00 783 --------- ---------- --------- 15:06:00 625.00 2,000 --------- ---------- --------- 15:06:00 625.00 1,128 --------- ---------- --------- 15:06:05 625.10 470 --------- ---------- --------- 15:06:13 625.20 1,000 --------- ---------- --------- 15:06:13 625.20 1,300 --------- ---------- --------- 15:06:17 625.20 355 --------- ---------- --------- 15:06:17 625.20 140 --------- ---------- --------- 15:06:25 625.20 100 --------- ---------- --------- 15:06:26 625.20 1,662 --------- ---------- --------- 15:06:42 624.80 1,300 --------- ---------- --------- 15:06:49 624.80 4,471 --------- ---------- --------- 15:06:49 624.80 1,300 --------- ---------- --------- 15:07:19 625.00 957 --------- ---------- --------- 15:08:01 625.70 2,000 --------- ---------- --------- 15:08:01 625.70 1,520 --------- ---------- --------- 15:08:01 625.70 707 --------- ---------- --------- 15:08:02 625.60 2,000 --------- ---------- --------- 15:08:02 625.50 4,539 --------- ---------- --------- 15:08:03 625.50 1,732 --------- ---------- --------- 15:08:18 625.60 1,534 --------- ---------- --------- 15:08:27 625.50 2,431 --------- ---------- --------- 15:08:40 625.50 583 --------- ---------- --------- 15:08:40 625.50 134 --------- ---------- --------- 15:08:40 625.50 347 --------- ---------- --------- 15:08:40 625.50 341 --------- ---------- --------- 15:08:40 625.50 558 --------- ---------- --------- 15:08:40 625.50 300 --------- ---------- --------- 15:08:40 625.50 194 --------- ---------- --------- 15:08:40 625.50 206 --------- ---------- --------- 15:08:40 625.50 314 --------- ---------- --------- 15:08:40 625.50 403 --------- ---------- --------- 15:08:54 626.00 124 --------- ---------- --------- 15:08:54 626.00 1,000 --------- ---------- --------- 15:08:59 626.00 2,192 --------- ---------- --------- 15:09:02 626.00 300 --------- ---------- --------- 15:09:03 626.00 125 --------- ---------- --------- 15:09:03 626.00 1,300 --------- ---------- --------- 15:09:14 626.00 2,750 --------- ---------- --------- 15:09:14 626.00 2,500 --------- ---------- --------- 15:09:14 626.00 38 --------- ---------- --------- 15:09:21 625.90 4,197 --------- ---------- --------- 15:09:34 625.90 4,518 --------- ---------- --------- 15:09:47 625.90 2,363 --------- ---------- --------- 15:09:47 625.80 1,645 --------- ---------- --------- 15:10:10 625.70 1,578 --------- ---------- --------- 15:10:10 625.70 58 --------- ---------- --------- 15:10:49 625.60 3,577 --------- ---------- --------- 15:11:23 625.60 4,057 --------- ---------- --------- 15:11:42 625.50 1,200 --------- ---------- --------- 15:12:01 625.40 2,321 --------- ---------- --------- 15:12:01 625.40 1,742 --------- ---------- --------- 15:12:02 625.40 1,286 --------- ---------- --------- 15:12:12 625.40 4,371 --------- ---------- --------- 15:12:12 625.30 2,377 --------- ---------- ---------
15:12:13 625.40 687 --------- ---------- --------- 15:12:13 625.40 976 --------- ---------- --------- 15:12:13 625.40 1,200 --------- ---------- --------- 15:12:13 625.40 1,000 --------- ---------- --------- 15:12:13 625.40 1,000 --------- ---------- --------- 15:12:13 625.40 441 --------- ---------- --------- 15:12:13 625.40 1,168 --------- ---------- --------- 15:12:21 625.30 1,082 --------- ---------- --------- 15:12:28 625.30 67 --------- ---------- --------- 15:12:28 625.30 271 --------- ---------- --------- 15:12:28 625.30 1,723 --------- ---------- --------- 15:12:40 625.20 457 --------- ---------- --------- 15:12:42 625.20 3,037 --------- ---------- --------- 15:12:52 625.20 2,148 --------- ---------- --------- 15:12:52 625.20 200 --------- ---------- --------- 15:12:52 625.20 1,292 --------- ---------- --------- 15:12:58 625.00 367 --------- ---------- --------- 15:12:58 625.00 383 --------- ---------- --------- 15:12:58 625.00 616 --------- ---------- --------- 15:12:58 625.00 253 --------- ---------- --------- 15:13:40 625.00 100 --------- ---------- --------- 15:13:42 625.00 3,552 --------- ---------- --------- 15:14:04 624.70 297 --------- ---------- --------- 15:14:04 624.70 1,000 --------- ---------- --------- 15:14:04 624.70 500 --------- ---------- --------- 15:14:04 624.70 583 --------- ---------- --------- 15:14:30 624.60 1,738 --------- ---------- --------- 15:14:50 624.70 3,051 --------- ---------- --------- 15:14:54 624.60 1,307 --------- ---------- --------- 15:14:58 624.50 1,174 --------- ---------- --------- 15:14:59 624.40 1,906 --------- ---------- --------- 15:15:01 624.30 1,000 --------- ---------- --------- 15:15:01 624.30 397 --------- ---------- --------- 15:15:27 624.20 1,444 --------- ---------- --------- 15:17:22 624.60 2,463 --------- ---------- --------- 15:17:22 624.60 1,663 --------- ---------- --------- 15:17:42 624.70 1,311 --------- ---------- --------- 15:18:29 624.50 100 --------- ---------- --------- 15:18:38 624.50 1,698 --------- ---------- --------- 15:18:55 624.40 1,287 --------- ---------- --------- 15:19:45 624.30 1,783 --------- ---------- --------- 15:20:25 624.10 2,407 --------- ---------- --------- 15:20:31 624.20 1,353 --------- ---------- --------- 15:20:38 624.10 1,987 --------- ---------- --------- 15:20:42 624.20 600 --------- ---------- --------- 15:20:42 624.20 770 --------- ---------- --------- 15:20:53 624.20 903 --------- ---------- --------- 15:21:11 624.10 1,348 --------- ---------- --------- 15:21:21 624.10 2,437 --------- ---------- --------- 15:21:34 624.30 2,750 --------- ---------- --------- 15:21:40 624.20 1,816 --------- ---------- --------- 15:22:03 624.30 1,600 --------- ---------- --------- 15:22:03 624.30 197 --------- ---------- --------- 15:22:35 624.50 500 --------- ---------- --------- 15:23:32 624.90 646 --------- ---------- --------- 15:23:32 624.90 1,519 --------- ---------- --------- 15:23:47 625.00 830 --------- ---------- --------- 15:23:47 625.00 4,074 --------- ---------- --------- 15:23:49 625.00 1,341 --------- ---------- --------- 15:23:49 625.00 635 --------- ---------- --------- 15:23:49 625.00 820 --------- ---------- --------- 15:23:58 625.00 677 --------- ---------- --------- 15:23:58 625.00 909 --------- ---------- --------- 15:24:09 624.90 2,000 --------- ---------- --------- 15:24:09 624.90 1,248 --------- ---------- --------- 15:24:15 624.80 666 --------- ---------- --------- 15:24:15 624.80 707 --------- ---------- --------- 15:24:22 624.80 270 --------- ---------- --------- 15:24:22 624.80 552 --------- ---------- --------- 15:24:22 624.80 956 --------- ---------- --------- 15:24:22 624.80 506 --------- ---------- --------- 15:24:23 624.80 1,354 --------- ---------- --------- 15:24:27 624.80 151 --------- ---------- --------- 15:24:27 624.80 644 --------- ---------- --------- 15:24:27 624.80 710 --------- ---------- --------- 15:24:27 624.80 1,334 --------- ---------- --------- 15:24:37 624.60 1,548 --------- ---------- --------- 15:24:41 624.50 862 --------- ---------- --------- 15:24:55 624.10 1,148 --------- ---------- --------- 15:25:02 624.20 600 --------- ---------- --------- 15:25:02 624.20 1,219 --------- ---------- --------- 15:25:50 623.80 3,494 --------- ---------- --------- 15:25:50 623.80 1,600 --------- ---------- --------- 15:25:50 623.80 1,000 --------- ---------- --------- 15:25:50 623.80 430 --------- ---------- --------- 15:26:01 623.80 500 --------- ---------- --------- 15:26:11 623.80 938 --------- ---------- --------- 15:26:29 623.80 1,487 --------- ---------- --------- 15:26:40 624.00 1,384 --------- ---------- --------- 15:26:50 623.50 739 --------- ---------- --------- 15:27:06 623.60 1,000 --------- ---------- --------- 15:27:35 623.60 3,013 --------- ---------- --------- 15:27:43 623.80 1,221 --------- ---------- --------- 15:28:18 623.80 1,349 --------- ---------- --------- 15:29:03 624.10 1,228 --------- ---------- --------- 15:29:03 624.10 849 --------- ---------- --------- 15:29:03 624.10 2,000 --------- ---------- --------- 15:29:03 624.10 620 --------- ---------- --------- 15:29:34 624.00 1,147 --------- ---------- --------- 15:29:35 624.00 88 --------- ---------- --------- 15:29:35 624.00 853 --------- ---------- --------- 15:29:35 624.00 1,500 --------- ---------- --------- 15:29:37 624.00 1,044 --------- ---------- --------- 15:29:44 624.10 1,000 --------- ---------- --------- 15:29:44 624.10 1,677 --------- ---------- --------- 15:29:53 624.10 343 --------- ---------- --------- 15:29:53 624.10 1,328 --------- ---------- --------- 15:30:18 623.80 739 --------- ---------- --------- 15:30:18 623.80 1,000 --------- ---------- --------- 15:30:29 623.70 2,796 --------- ---------- --------- 15:30:30 623.70 1,389 --------- ---------- --------- 15:30:31 623.60 130 --------- ---------- --------- 15:30:31 623.60 1,748 --------- ---------- --------- 15:30:34 623.40 1,633 --------- ---------- --------- 15:30:36 623.40 8 --------- ---------- --------- 15:30:36 623.40 242 --------- ---------- --------- 15:30:37 623.40 210 --------- ---------- --------- 15:30:37 623.40 1,355 --------- ---------- --------- 15:30:37 623.40 1,400 --------- ---------- --------- 15:30:53 623.10 1,282 --------- ---------- --------- 15:30:54 623.10 1,000 --------- ---------- --------- 15:30:55 623.10 338 --------- ---------- --------- 15:30:56 623.10 968 --------- ---------- --------- 15:31:04 622.90 1,000 --------- ---------- --------- 15:31:04 622.90 36 --------- ---------- --------- 15:31:05 622.90 400 --------- ---------- --------- 15:31:09 622.60 1,229 --------- ---------- --------- 15:31:22 622.70 610 --------- ---------- --------- 15:31:22 622.70 1,825 --------- ---------- --------- 15:31:42 622.90 2,647 --------- ---------- --------- 15:31:42 622.90 9 --------- ---------- --------- 15:31:42 622.90 962 --------- ---------- --------- 15:31:42 622.90 91 --------- ---------- --------- 15:31:50 622.90 251 --------- ---------- --------- 15:31:53 623.00 2,487 --------- ---------- --------- 15:32:05 623.10 1,564 --------- ---------- --------- 15:32:05 623.00 783 --------- ---------- --------- 15:32:05 623.00 1,990 --------- ---------- --------- 15:32:05 623.00 1 --------- ---------- --------- 15:32:09 622.90 200 --------- ---------- --------- 15:32:09 622.90 2,689 --------- ---------- --------- 15:32:18 622.60 2,360 --------- ---------- --------- 15:32:24 622.70 1,443 --------- ---------- --------- 15:32:31 622.70 1,000 --------- ---------- --------- 15:32:31 622.70 1,268 --------- ---------- --------- 15:32:32 622.70 3,696 --------- ---------- --------- 15:32:43 622.80 4,001 --------- ---------- --------- 15:32:43 622.70 1,000 --------- ---------- --------- 15:32:43 622.70 1,386 --------- ---------- --------- 15:32:44 622.70 614 --------- ---------- --------- 15:32:44 622.70 1,337 --------- ---------- --------- 15:32:44 622.70 172 --------- ---------- --------- 15:32:47 622.70 3,692 --------- ---------- --------- 15:33:00 622.70 442 --------- ---------- --------- 15:33:00 622.70 1,588 --------- ---------- --------- 15:33:03 622.70 1,639 --------- ---------- --------- 15:33:38 622.70 93 --------- ---------- --------- 15:33:38 622.70 1,386 --------- ---------- --------- 15:34:02 622.30 2,592 --------- ---------- ---------
15:34:31 622.10 1,598 --------- ---------- --------- 15:34:56 621.90 2,000 --------- ---------- --------- 15:35:00 621.90 119 --------- ---------- --------- 15:35:00 621.90 434 --------- ---------- --------- 15:35:00 621.90 39 --------- ---------- --------- 15:35:00 621.90 36 --------- ---------- --------- 15:35:00 621.90 759 --------- ---------- --------- 15:35:00 621.90 1,439 --------- ---------- --------- 15:35:00 621.90 1,695 --------- ---------- --------- 15:35:00 621.90 68 --------- ---------- --------- 15:35:00 621.90 1,108 --------- ---------- --------- 15:35:06 621.70 7 --------- ---------- --------- 15:35:09 621.70 186 --------- ---------- --------- 15:35:09 621.70 12 --------- ---------- --------- 15:35:20 621.70 105 --------- ---------- --------- 15:35:20 621.70 159 --------- ---------- --------- 15:35:20 621.70 1,048 --------- ---------- --------- 15:35:24 621.60 656 --------- ---------- --------- 15:35:35 621.20 1,954 --------- ---------- --------- 15:35:42 621.20 1,391 --------- ---------- --------- 15:35:45 621.00 1,223 --------- ---------- --------- 15:36:06 621.10 1,571 --------- ---------- --------- 15:36:07 621.10 1,281 --------- ---------- --------- 15:36:11 621.00 1,264 --------- ---------- --------- 15:36:15 620.90 742 --------- ---------- --------- 15:36:15 620.90 3,393 --------- ---------- --------- 15:36:21 620.80 3,517 --------- ---------- --------- 15:37:04 621.30 760 --------- ---------- --------- 15:37:22 621.30 2,000 --------- ---------- --------- 15:37:22 621.30 2,394 --------- ---------- --------- 15:37:41 621.40 487 --------- ---------- --------- 15:37:41 621.40 899 --------- ---------- --------- 15:37:53 621.70 1,428 --------- ---------- --------- 15:38:02 621.80 1,290 --------- ---------- --------- 15:38:05 621.70 1,690 --------- ---------- --------- 15:38:05 621.70 130 --------- ---------- --------- 15:38:05 621.70 1,112 --------- ---------- --------- 15:38:08 621.70 2,000 --------- ---------- --------- 15:38:08 621.70 52 --------- ---------- --------- 15:38:09 621.60 73 --------- ---------- --------- 15:38:09 621.60 1,133 --------- ---------- --------- 15:38:13 621.50 3,375 --------- ---------- --------- 15:38:13 621.50 49 --------- ---------- --------- 15:38:20 621.60 400 --------- ---------- --------- 15:38:20 621.60 386 --------- ---------- --------- 15:38:21 621.60 3,026 --------- ---------- --------- 15:38:21 621.60 1,500 --------- ---------- --------- 15:38:21 621.60 115 --------- ---------- --------- 15:38:23 621.40 1,360 --------- ---------- --------- 15:38:26 621.50 1,226 --------- ---------- --------- 15:38:55 621.60 539 --------- ---------- --------- 15:38:55 621.60 630 --------- ---------- --------- 15:38:55 621.60 454 --------- ---------- --------- 15:38:56 621.60 1,000 --------- ---------- --------- 15:38:56 621.60 278 --------- ---------- --------- 15:39:03 621.70 269 --------- ---------- --------- 15:39:03 621.70 1,338 --------- ---------- --------- 15:39:18 621.80 2,752 --------- ---------- --------- 15:39:18 621.80 2,000 --------- ---------- --------- 15:39:18 621.80 983 --------- ---------- --------- 15:39:42 622.00 1,621 --------- ---------- --------- 15:39:52 622.10 1,140 --------- ---------- --------- 15:40:00 622.10 1,254 --------- ---------- --------- 15:40:05 621.90 2,368 --------- ---------- --------- 15:40:05 621.90 2,000 --------- ---------- --------- 15:40:05 621.90 368 --------- ---------- --------- 15:40:34 621.90 2,678 --------- ---------- --------- 15:40:40 621.90 444 --------- ---------- --------- 15:40:40 621.90 1,533 --------- ---------- --------- 15:40:55 621.90 3,013 --------- ---------- --------- 15:41:12 622.00 1,147 --------- ---------- --------- 15:41:12 622.00 1,527 --------- ---------- --------- 15:41:12 622.00 1,053 --------- ---------- --------- 15:41:35 622.00 3,738 --------- ---------- --------- 15:41:37 622.00 204 --------- ---------- --------- 15:41:40 622.00 1,209 --------- ---------- --------- 15:42:21 622.00 259 --------- ---------- --------- 15:42:21 622.00 1,024 --------- ---------- --------- 15:43:29 622.30 1,933 --------- ---------- --------- 15:43:56 622.30 297 --------- ---------- --------- 15:43:56 622.30 889 --------- ---------- --------- 15:44:45 622.30 1,290 --------- ---------- --------- 15:44:45 622.30 34 --------- ---------- --------- 15:45:00 622.50 1,231 --------- ---------- --------- 15:45:04 622.50 83 --------- ---------- --------- 15:45:04 622.50 1,282 --------- ---------- --------- 15:45:28 622.70 2,000 --------- ---------- --------- 15:45:28 622.70 1,000 --------- ---------- --------- 15:45:32 622.60 5,640 --------- ---------- --------- 15:45:33 622.50 2,000 --------- ---------- --------- 15:45:33 622.50 2,000 --------- ---------- --------- 15:45:33 622.50 536 --------- ---------- --------- 15:45:37 622.40 20 --------- ---------- --------- 15:45:37 622.40 3,717 --------- ---------- --------- 15:45:49 622.30 825 --------- ---------- --------- 15:45:51 622.30 1,616 --------- ---------- --------- 15:46:02 622.10 1,000 --------- ---------- --------- 15:46:02 622.10 327 --------- ---------- --------- 15:46:03 622.10 1,673 --------- ---------- --------- 15:46:03 622.10 490 --------- ---------- --------- 15:46:05 622.00 2,000 --------- ---------- --------- 15:46:05 622.00 1,000 --------- ---------- --------- 15:46:06 622.00 1,000 --------- ---------- --------- 15:46:06 622.00 4,500 --------- ---------- --------- 15:46:06 622.00 218 --------- ---------- --------- 15:46:06 622.00 1,643 --------- ---------- --------- 15:46:06 622.00 357 --------- ---------- --------- 15:46:06 622.00 1,796 --------- ---------- --------- 15:46:10 622.00 4,891 --------- ---------- --------- 15:46:18 621.90 1,195 --------- ---------- --------- 15:46:18 621.90 1,614 --------- ---------- --------- 15:46:50 622.20 2,476 --------- ---------- --------- 15:46:50 622.20 1,404 --------- ---------- --------- 15:46:50 622.20 130 --------- ---------- --------- 15:46:50 622.20 1,000 --------- ---------- --------- 15:46:50 622.20 806 --------- ---------- --------- 15:46:58 622.20 2,800 --------- ---------- --------- 15:47:23 622.30 16 --------- ---------- --------- 15:47:43 622.50 1,929 --------- ---------- --------- 15:47:43 622.50 20 --------- ---------- --------- 15:47:48 622.50 140 --------- ---------- --------- 15:47:48 622.50 1,266 --------- ---------- --------- 15:48:12 622.50 1,518 --------- ---------- --------- 15:48:15 622.50 1,269 --------- ---------- --------- 15:48:34 622.30 1,540 --------- ---------- --------- 15:49:22 622.20 4,502 --------- ---------- --------- 15:49:42 622.20 2,000 --------- ---------- --------- 15:49:42 622.20 1,000 --------- ---------- --------- 15:49:42 622.20 1,000 --------- ---------- --------- 15:49:42 622.20 51 --------- ---------- --------- 15:49:45 622.20 852 --------- ---------- --------- 15:49:45 622.20 653 --------- ---------- --------- 15:50:06 622.30 1,000 --------- ---------- --------- 15:50:06 622.30 555 --------- ---------- --------- 15:50:14 622.60 3,039 --------- ---------- --------- 15:50:14 622.60 1,405 --------- ---------- --------- 15:50:14 622.60 4,728 --------- ---------- --------- 15:50:20 622.70 865 --------- ---------- --------- 15:50:21 622.70 348 --------- ---------- --------- 15:50:28 622.70 1,416 --------- ---------- --------- 15:50:34 622.70 1,000 --------- ---------- --------- 15:50:37 622.70 454 --------- ---------- --------- 15:50:37 622.70 787 --------- ---------- --------- 15:50:52 622.60 1,520 --------- ---------- --------- 15:50:52 622.60 2,000 --------- ---------- --------- 15:50:52 622.60 1,000 --------- ---------- --------- 15:51:02 622.80 1,900 --------- ---------- --------- 15:51:02 622.80 1,166 --------- ---------- --------- 15:51:02 622.80 878 --------- ---------- --------- 15:51:07 622.80 1,348 --------- ---------- --------- 15:51:07 622.80 100 --------- ---------- --------- 15:51:07 622.80 37 --------- ---------- --------- 15:51:53 622.80 261 --------- ---------- --------- 15:51:53 622.80 417 --------- ---------- --------- 15:51:53 622.80 1,397 --------- ---------- --------- 15:51:55 622.80 2,375 --------- ---------- --------- 15:51:55 622.80 918 --------- ---------- --------- 15:51:55 622.80 1,443 --------- ---------- --------- 15:52:05 622.80 1,724 --------- ---------- ---------
15:52:17 622.50 1,640 --------- ---------- --------- 15:52:19 622.30 151 --------- ---------- --------- 15:52:19 622.30 958 --------- ---------- --------- 15:52:19 622.30 752 --------- ---------- --------- 15:52:31 622.20 2,015 --------- ---------- --------- 15:52:31 622.20 776 --------- ---------- --------- 15:52:31 622.20 675 --------- ---------- --------- 15:52:47 622.30 3,501 --------- ---------- --------- 15:52:47 622.30 209 --------- ---------- --------- 15:52:47 622.30 24 --------- ---------- --------- 15:52:51 622.20 2,191 --------- ---------- --------- 15:53:02 622.20 2,400 --------- ---------- --------- 15:53:08 622.20 2,360 --------- ---------- --------- 15:53:20 622.10 1,147 --------- ---------- --------- 15:53:20 622.10 336 --------- ---------- --------- 15:53:33 622.10 1,282 --------- ---------- --------- 15:53:56 622.00 2,592 --------- ---------- --------- 15:54:04 622.00 977 --------- ---------- --------- 15:54:29 622.00 583 --------- ---------- --------- 15:54:51 622.10 43 --------- ---------- --------- 15:54:51 622.10 4,321 --------- ---------- --------- 15:54:51 622.10 1,147 --------- ---------- --------- 15:54:51 622.10 504 --------- ---------- --------- 15:54:59 622.00 376 --------- ---------- --------- 15:54:59 622.00 38 --------- ---------- --------- 15:55:12 622.10 1,896 --------- ---------- --------- 15:55:12 622.10 1,419 --------- ---------- --------- 15:55:22 621.90 1,641 --------- ---------- --------- 15:55:27 621.90 1,301 --------- ---------- --------- 15:56:20 622.00 3,250 --------- ---------- --------- 15:56:26 622.00 728 --------- ---------- --------- 15:56:30 622.00 2,211 --------- ---------- --------- 15:56:30 622.00 1,563 --------- ---------- --------- 15:57:00 621.70 1,394 --------- ---------- --------- 15:57:21 621.60 325 --------- ---------- --------- 15:57:21 621.60 3,864 --------- ---------- --------- 15:57:21 621.60 1,000 --------- ---------- --------- 15:57:21 621.60 167 --------- ---------- --------- 15:57:25 621.70 1,544 --------- ---------- --------- 15:57:34 621.60 3,291 --------- ---------- --------- 15:57:51 621.50 1,836 --------- ---------- --------- 15:58:19 621.40 57 --------- ---------- --------- 15:58:19 621.40 929 --------- ---------- --------- 15:58:19 621.40 763 --------- ---------- --------- 15:58:53 621.40 130 --------- ---------- --------- 15:59:34 622.00 1,243 --------- ---------- --------- 15:59:36 621.90 1,155 --------- ---------- --------- 15:59:36 621.90 1,227 --------- ---------- --------- 15:59:37 621.90 100 --------- ---------- --------- 15:59:37 621.90 1,250 --------- ---------- --------- 15:59:40 622.00 1,233 --------- ---------- --------- 15:59:45 622.00 1,382 --------- ---------- --------- 15:59:46 622.00 2,750 --------- ---------- --------- 16:00:02 622.00 108 --------- ---------- --------- 16:00:02 622.00 918 --------- ---------- --------- 16:00:03 622.00 1,090 --------- ---------- --------- 16:00:04 622.00 3,402 --------- ---------- --------- 16:00:04 622.00 1,257 --------- ---------- --------- 16:00:05 622.00 2,000 --------- ---------- --------- 16:00:05 622.00 69 --------- ---------- --------- 16:00:09 622.00 3,517 --------- ---------- --------- 16:00:32 622.00 1,233 --------- ---------- --------- 16:00:32 622.00 985 --------- ---------- --------- 16:01:37 622.00 1,090 --------- ---------- --------- 16:01:37 622.00 242 --------- ---------- --------- 16:02:00 622.00 1,280 --------- ---------- --------- 16:02:13 622.00 1,061 --------- ---------- --------- 16:02:13 622.00 1,202 --------- ---------- --------- 16:02:19 622.00 1,718 --------- ---------- --------- 16:02:19 622.00 3,749 --------- ---------- --------- 16:02:25 622.00 2,040 --------- ---------- --------- 16:02:39 622.00 469 --------- ---------- --------- 16:02:39 622.00 1,124 --------- ---------- --------- 16:03:18 621.90 3,049 --------- ---------- --------- 16:03:30 621.90 3,336 --------- ---------- --------- 16:04:22 622.00 3,658 --------- ---------- --------- 16:04:28 622.00 2,089 --------- ---------- --------- 16:04:33 622.00 112 --------- ---------- --------- 16:04:33 622.00 351 --------- ---------- --------- 16:04:33 622.00 1,266 --------- ---------- --------- 16:04:33 622.00 875 --------- ---------- --------- 16:04:33 622.00 300 --------- ---------- --------- 16:04:42 621.90 124 --------- ---------- --------- 16:04:42 621.90 2,817 --------- ---------- --------- 16:04:42 621.90 7 --------- ---------- --------- 16:04:47 621.90 85 --------- ---------- --------- 16:04:47 621.90 865 --------- ---------- --------- 16:04:47 621.90 754 --------- ---------- --------- 16:05:31 621.70 4,386 --------- ---------- --------- 16:05:31 621.70 1,354 --------- ---------- --------- 16:05:31 621.70 613 --------- ---------- --------- 16:05:54 621.80 2,181 --------- ---------- --------- 16:06:17 621.70 1,555 --------- ---------- --------- 16:06:41 621.70 996 --------- ---------- --------- 16:06:41 621.70 316 --------- ---------- --------- 16:06:50 621.80 1,259 --------- ---------- --------- 16:07:08 621.80 1,194 --------- ---------- --------- 16:07:54 621.80 1,640 --------- ---------- --------- 16:07:55 621.80 1,321 --------- ---------- --------- 16:08:19 621.90 2,130 --------- ---------- --------- 16:08:20 621.90 130 --------- ---------- --------- 16:08:20 621.90 1,000 --------- ---------- --------- 16:08:20 621.90 718 --------- ---------- --------- 16:09:06 621.70 2,556 --------- ---------- --------- 16:09:44 621.60 1,981 --------- ---------- --------- 16:10:20 621.50 1,384 --------- ---------- --------- 16:10:37 621.50 1,000 --------- ---------- --------- 16:10:37 621.50 202 --------- ---------- --------- 16:10:48 621.40 2,146 --------- ---------- --------- 16:11:05 621.40 1,392 --------- ---------- --------- 16:11:08 621.40 2,000 --------- ---------- --------- 16:11:13 621.30 374 --------- ---------- --------- 16:11:14 621.30 226 --------- ---------- --------- 16:11:14 621.30 624 --------- ---------- --------- 16:11:14 621.30 1,776 --------- ---------- --------- 16:11:14 621.30 786 --------- ---------- --------- 16:11:26 621.30 1,267 --------- ---------- --------- 16:12:37 621.40 556 --------- ---------- --------- 16:12:37 621.40 1,792 --------- ---------- --------- 16:12:57 621.40 2,192 --------- ---------- --------- 16:13:22 621.40 212 --------- ---------- --------- 16:13:22 621.40 508 --------- ---------- --------- 16:13:40 621.30 847 --------- ---------- --------- 16:13:52 621.30 21 --------- ---------- --------- 16:13:52 621.30 648 --------- ---------- --------- 16:13:52 621.30 544 --------- ---------- --------- 16:14:10 621.30 1,041 --------- ---------- --------- 16:14:25 621.30 1,381 --------- ---------- --------- 16:14:29 621.10 2,351 --------- ---------- --------- 16:14:29 621.10 876 --------- ---------- --------- 16:15:14 621.60 1,635 --------- ---------- --------- 16:15:15 621.60 264 --------- ---------- --------- 16:15:15 621.60 744 --------- ---------- --------- 16:15:24 621.60 663 --------- ---------- --------- 16:15:29 621.60 1,596 --------- ---------- --------- 16:15:47 621.70 2,429 --------- ---------- --------- 16:15:47 621.70 2,314 --------- ---------- --------- 16:15:52 621.70 1,000 --------- ---------- --------- 16:16:26 621.50 307 --------- ---------- --------- 16:16:27 621.50 3,420 --------- ---------- --------- 16:17:19 621.60 5,728 --------- ---------- --------- 16:17:22 621.60 1,700 --------- ---------- --------- 16:17:25 621.60 406 --------- ---------- --------- 16:17:27 621.60 1,332 --------- ---------- --------- 16:17:29 621.60 1,211 --------- ---------- --------- 16:17:29 621.60 784 --------- ---------- --------- 16:17:29 621.60 943 --------- ---------- --------- 16:17:29 621.60 1,000 --------- ---------- --------- 16:17:30 621.60 99 --------- ---------- --------- 16:17:32 621.50 3,296 --------- ---------- --------- 16:17:32 621.50 693 --------- ---------- --------- 16:17:40 621.50 660 --------- ---------- --------- 16:17:42 621.50 1,651 --------- ---------- --------- 16:17:58 621.50 1,413 --------- ---------- --------- 16:18:05 621.50 1,227 --------- ---------- --------- 16:18:13 621.50 694 --------- ---------- --------- 16:19:09 621.70 7 --------- ---------- --------- 16:19:09 621.70 1 --------- ---------- --------- 16:19:19 621.80 1,592 --------- ---------- ---------
16:19:42 621.80 2,886 --------- ---------- --------- 16:19:42 621.80 1,496 --------- ---------- --------- 16:19:42 621.80 403 --------- ---------- --------- 16:19:43 621.80 2,349 --------- ---------- --------- 16:19:43 621.80 470 --------- ---------- --------- 16:19:44 621.80 297 --------- ---------- --------- 16:19:44 621.80 315 --------- ---------- --------- 16:19:45 621.80 117 --------- ---------- --------- 16:19:46 621.80 354 --------- ---------- --------- 16:19:46 621.80 231 --------- ---------- --------- 16:19:47 621.80 334 --------- ---------- --------- 16:19:51 621.80 64 --------- ---------- ---------
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Danielle Pass
Shareholder Services Team
+ 44 (0) 207 992 3022
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKKDPABDDOKB
(END) Dow Jones Newswires
October 20, 2016 13:05 ET (17:05 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