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 | |
---|---|---|---|---|---|---|---|---|---|---|
1.90 | 0.27% | 697.50 | 698.00 | 698.20 | 703.40 | 693.20 | 693.20 | 11,401,085 | 16:35:23 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Offices-bank Holding Company | 65.91B | 23.53B | 1.2338 | 22.78 | 536.18B |
TIDMHSBA
RNS Number : 2288N
HSBC Holdings PLC
21 October 2016
HSBC HOLDINGS PLC
21 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: 21 October 2016 Number of ordinary shares of US$0.50 each purchased: 2,474,325 Highest price paid per share: GBP6.2650 Lowest price paid per share: GBP6.1970 Volume weighted average price paid GBP6.2478 per share:
Following the purchase of these shares, the Company holds 169,162,190 of its ordinary shares in treasury and has 19,896,590,399 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,896,590,399. 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 --------- ---------- --------- 08:01:02 620.10 1,221 --------- ---------- --------- 08:01:03 619.70 1,196 --------- ---------- --------- 08:01:10 619.90 95 --------- ---------- --------- 08:01:10 619.90 1,063 --------- ---------- --------- 08:01:25 621.00 533 --------- ---------- --------- 08:01:25 621.00 1,119 --------- ---------- --------- 08:01:25 621.00 496 --------- ---------- --------- 08:01:26 620.50 2,947 --------- ---------- --------- 08:01:26 620.50 577 --------- ---------- --------- 08:01:27 620.20 1,298 --------- ---------- --------- 08:01:35 620.10 1,330 --------- ---------- --------- 08:01:42 620.00 106 --------- ---------- --------- 08:01:42 620.00 1,647 --------- ---------- --------- 08:01:42 620.10 1,177 --------- ---------- --------- 08:02:59 621.50 2,100 --------- ---------- --------- 08:02:59 621.50 790 --------- ---------- --------- 08:03:07 621.70 8 --------- ---------- --------- 08:03:14 621.90 22 --------- ---------- --------- 08:03:27 621.60 4,237 --------- ---------- --------- 08:03:27 621.60 382 --------- ---------- --------- 08:03:27 621.60 939 --------- ---------- --------- 08:04:41 621.80 1,487 --------- ---------- --------- 08:04:41 621.80 1,240 --------- ---------- --------- 08:05:15 621.50 1,031 --------- ---------- --------- 08:05:15 621.50 236 --------- ---------- --------- 08:06:31 621.60 4,465 --------- ---------- --------- 08:06:45 621.50 605 --------- ---------- --------- 08:06:45 621.50 1,172 --------- ---------- --------- 08:06:48 621.30 1,523 --------- ---------- --------- 08:07:12 621.80 1,487 --------- ---------- --------- 08:07:12 621.80 1,573 --------- ---------- --------- 08:07:37 621.60 1,917 --------- ---------- --------- 08:08:35 622.30 497 --------- ---------- --------- 08:08:36 622.40 1,007 --------- ---------- --------- 08:09:11 622.80 820 --------- ---------- --------- 08:09:11 622.80 2,000 --------- ---------- --------- 08:09:11 622.70 4,358 --------- ---------- --------- 08:09:13 622.60 1,569 --------- ---------- --------- 08:10:55 623.50 209 --------- ---------- --------- 08:11:16 623.40 1,824 --------- ---------- --------- 08:11:16 623.40 3,276 --------- ---------- --------- 08:11:16 623.40 1,845 --------- ---------- --------- 08:11:16 623.40 113 --------- ---------- --------- 08:11:16 623.50 1,200 --------- ---------- --------- 08:11:16 623.50 867 --------- ---------- --------- 08:11:16 623.50 1,318 --------- ---------- --------- 08:11:16 623.50 388 --------- ---------- --------- 08:11:30 623.20 1,215 --------- ---------- --------- 08:11:30 623.20 1,860 --------- ---------- --------- 08:12:39 623.40 999 --------- ---------- --------- 08:13:04 623.40 1,299 --------- ---------- --------- 08:13:15 623.40 1,766 --------- ---------- --------- 08:13:15 623.40 420 --------- ---------- --------- 08:13:15 623.40 766 --------- ---------- --------- 08:13:49 623.00 1,211 --------- ---------- --------- 08:13:52 622.90 2,165 --------- ---------- --------- 08:14:04 622.70 1,419 --------- ---------- --------- 08:15:57 622.50 841 --------- ---------- --------- 08:16:00 622.40 4,700 --------- ---------- --------- 08:16:00 622.40 422 --------- ---------- --------- 08:16:00 622.40 500 --------- ---------- --------- 08:16:00 622.40 610 --------- ---------- --------- 08:16:00 622.40 3,092 --------- ---------- --------- 08:16:07 622.70 313 --------- ---------- --------- 08:16:07 622.70 1,044 --------- ---------- --------- 08:16:07 622.70 2,000 --------- ---------- --------- 08:16:09 622.70 403 --------- ---------- --------- 08:16:14 622.70 440 --------- ---------- --------- 08:16:14 622.70 391 --------- ---------- --------- 08:16:56 622.80 2,546 --------- ---------- --------- 08:17:00 622.90 780 --------- ---------- --------- 08:17:00 622.90 785 --------- ---------- --------- 08:18:00 623.00 5,660 --------- ---------- --------- 08:18:00 623.00 2,000 --------- ---------- --------- 08:18:00 623.00 1,882 --------- ---------- --------- 08:18:01 623.00 1,642 --------- ---------- --------- 08:18:01 623.00 1,936 --------- ---------- --------- 08:18:02 622.90 1,778 --------- ---------- --------- 08:18:12 622.70 72 --------- ---------- --------- 08:18:12 622.70 461 --------- ---------- --------- 08:18:12 622.70 450 --------- ---------- --------- 08:18:12 622.70 461 --------- ---------- --------- 08:18:27 622.70 1,253 --------- ---------- --------- 08:18:31 622.50 358 --------- ---------- --------- 08:18:31 622.50 1,073 --------- ---------- --------- 08:18:56 622.60 1,405 --------- ---------- --------- 08:19:35 622.70 266 --------- ---------- --------- 08:19:35 622.70 253 --------- ---------- --------- 08:19:36 622.70 51 --------- ---------- --------- 08:19:36 622.70 519 --------- ---------- --------- 08:19:36 622.70 1,432 --------- ---------- --------- 08:19:36 622.70 584 --------- ---------- --------- 08:19:36 622.70 1,223 --------- ---------- --------- 08:19:40 622.60 119 --------- ---------- --------- 08:19:40 622.60 32 --------- ---------- --------- 08:19:40 622.60 80 --------- ---------- --------- 08:19:40 622.60 810 --------- ---------- --------- 08:19:40 622.60 768 --------- ---------- --------- 08:19:56 622.90 1,786 --------- ---------- --------- 08:19:56 622.90 1,217 --------- ---------- --------- 08:20:15 622.90 11 --------- ---------- --------- 08:20:15 622.90 299 --------- ---------- --------- 08:21:10 623.20 1,341 --------- ---------- --------- 08:21:10 623.20 1,638 --------- ---------- --------- 08:21:10 623.00 996 --------- ---------- --------- 08:21:10 623.00 950 --------- ---------- --------- 08:21:13 622.90 3,020 --------- ---------- --------- 08:21:13 622.90 1,212 --------- ---------- --------- 08:22:15 623.10 795 --------- ---------- --------- 08:22:15 623.10 769 --------- ---------- --------- 08:22:32 623.20 3,405 --------- ---------- --------- 08:22:33 623.20 1,316 --------- ---------- --------- 08:23:08 623.10 2,090 --------- ---------- --------- 08:23:32 623.50 2,395 --------- ---------- --------- 08:23:34 623.50 693 --------- ---------- --------- 08:23:34 623.50 852 --------- ---------- --------- 08:23:59 623.70 2,880 --------- ---------- --------- 08:24:03 623.70 4,163 --------- ---------- --------- 08:24:04 623.70 568 --------- ---------- --------- 08:24:06 623.70 197 --------- ---------- --------- 08:24:07 623.70 1,041 --------- ---------- --------- 08:24:07 623.70 916 --------- ---------- --------- 08:24:07 623.70 1,108 --------- ---------- --------- 08:24:20 623.80 1,151 --------- ---------- --------- 08:24:29 623.80 980 --------- ---------- --------- 08:24:29 623.80 995 --------- ---------- --------- 08:24:29 623.80 224 --------- ---------- --------- 08:24:31 623.80 2,101 --------- ---------- --------- 08:24:41 623.70 1,530 --------- ---------- --------- 08:24:44 623.70 1,375 --------- ---------- --------- 08:24:53 623.60 3,392 --------- ---------- --------- 08:25:04 623.70 2,198 --------- ---------- --------- 08:25:09 623.70 100 --------- ---------- --------- 08:25:09 623.70 1,087 --------- ---------- ---------
08:25:14 623.70 1,009 --------- ---------- --------- 08:25:17 623.70 1,247 --------- ---------- --------- 08:25:51 623.80 4,544 --------- ---------- --------- 08:25:54 623.80 4,136 --------- ---------- --------- 08:26:10 623.90 1,269 --------- ---------- --------- 08:26:10 623.90 521 --------- ---------- --------- 08:26:10 623.90 988 --------- ---------- --------- 08:26:10 623.90 1,503 --------- ---------- --------- 08:26:10 623.90 1,503 --------- ---------- --------- 08:26:11 623.80 1,320 --------- ---------- --------- 08:26:14 624.00 1,258 --------- ---------- --------- 08:26:16 624.00 713 --------- ---------- --------- 08:26:16 624.00 491 --------- ---------- --------- 08:26:16 624.00 1,153 --------- ---------- --------- 08:26:18 623.90 1,408 --------- ---------- --------- 08:26:18 623.80 990 --------- ---------- --------- 08:26:18 623.80 1,292 --------- ---------- --------- 08:26:18 623.90 1,082 --------- ---------- --------- 08:26:18 623.80 990 --------- ---------- --------- 08:26:18 623.80 1,200 --------- ---------- --------- 08:26:18 623.80 1,526 --------- ---------- --------- 08:26:24 623.90 1,883 --------- ---------- --------- 08:26:24 623.90 351 --------- ---------- --------- 08:26:31 624.00 1,164 --------- ---------- --------- 08:26:35 624.00 1,213 --------- ---------- --------- 08:26:37 624.00 1,177 --------- ---------- --------- 08:26:41 624.00 1,245 --------- ---------- --------- 08:26:44 624.00 1,264 --------- ---------- --------- 08:26:47 624.00 1,462 --------- ---------- --------- 08:26:48 624.00 1,162 --------- ---------- --------- 08:26:51 624.00 525 --------- ---------- --------- 08:26:51 624.00 630 --------- ---------- --------- 08:26:55 624.00 1,218 --------- ---------- --------- 08:27:00 624.00 949 --------- ---------- --------- 08:27:00 624.00 1,115 --------- ---------- --------- 08:27:00 624.00 1,417 --------- ---------- --------- 08:27:38 623.90 266 --------- ---------- --------- 08:27:38 623.90 493 --------- ---------- --------- 08:27:38 623.90 542 --------- ---------- --------- 08:27:38 623.80 2,000 --------- ---------- --------- 08:27:39 623.80 956 --------- ---------- --------- 08:28:03 623.80 1,483 --------- ---------- --------- 08:28:03 623.80 1,438 --------- ---------- --------- 08:28:20 623.70 1,112 --------- ---------- --------- 08:28:20 623.70 792 --------- ---------- --------- 08:28:22 623.60 1,474 --------- ---------- --------- 08:28:23 623.50 1,722 --------- ---------- --------- 08:28:23 623.50 202 --------- ---------- --------- 08:28:38 623.40 1,316 --------- ---------- --------- 08:28:56 623.30 1,649 --------- ---------- --------- 08:29:35 623.70 1,486 --------- ---------- --------- 08:29:39 623.60 3,050 --------- ---------- --------- 08:29:49 623.50 1,264 --------- ---------- --------- 08:29:49 623.50 1,156 --------- ---------- --------- 08:30:00 623.50 1,354 --------- ---------- --------- 08:30:05 623.40 2,379 --------- ---------- --------- 08:30:14 623.40 1,391 --------- ---------- --------- 08:30:23 623.40 393 --------- ---------- --------- 08:30:23 623.40 1,176 --------- ---------- --------- 08:30:23 623.30 1,300 --------- ---------- --------- 08:30:23 623.30 657 --------- ---------- --------- 08:30:43 622.90 3,531 --------- ---------- --------- 08:30:44 622.90 2,250 --------- ---------- --------- 08:30:50 623.00 3,715 --------- ---------- --------- 08:30:50 623.00 246 --------- ---------- --------- 08:30:50 623.00 488 --------- ---------- --------- 08:30:50 623.00 815 --------- ---------- --------- 08:30:54 622.90 1,505 --------- ---------- --------- 08:31:10 623.20 142 --------- ---------- --------- 08:31:10 623.20 208 --------- ---------- --------- 08:31:10 623.20 3,718 --------- ---------- --------- 08:31:10 623.10 1,620 --------- ---------- --------- 08:31:10 623.10 531 --------- ---------- --------- 08:31:22 622.90 1,239 --------- ---------- --------- 08:32:35 623.00 1,162 --------- ---------- --------- 08:33:07 623.10 22 --------- ---------- --------- 08:33:07 623.10 1,314 --------- ---------- --------- 08:33:12 623.10 1,902 --------- ---------- --------- 08:33:12 623.10 1,000 --------- ---------- --------- 08:33:12 623.10 380 --------- ---------- --------- 08:33:56 623.10 77 --------- ---------- --------- 08:33:56 623.10 1,157 --------- ---------- --------- 08:34:33 623.20 691 --------- ---------- --------- 08:34:33 623.20 547 --------- ---------- --------- 08:35:20 623.30 1,255 --------- ---------- --------- 08:35:27 623.30 1,430 --------- ---------- --------- 08:35:27 623.30 315 --------- ---------- --------- 08:36:02 623.40 1,500 --------- ---------- --------- 08:36:02 623.40 259 --------- ---------- --------- 08:36:02 623.40 1,677 --------- ---------- --------- 08:36:02 623.40 2,000 --------- ---------- --------- 08:36:02 623.40 1,000 --------- ---------- --------- 08:36:02 623.40 244 --------- ---------- --------- 08:36:07 623.40 2,832 --------- ---------- --------- 08:36:07 623.30 1,807 --------- ---------- --------- 08:36:15 623.40 3,119 --------- ---------- --------- 08:36:15 623.40 750 --------- ---------- --------- 08:36:15 623.40 898 --------- ---------- --------- 08:36:17 623.30 251 --------- ---------- --------- 08:36:17 623.30 328 --------- ---------- --------- 08:36:17 623.30 1,385 --------- ---------- --------- 08:36:17 623.30 44 --------- ---------- --------- 08:37:10 623.50 3,549 --------- ---------- --------- 08:37:38 623.50 2 --------- ---------- --------- 08:37:38 623.50 1,875 --------- ---------- --------- 08:39:17 623.70 2,040 --------- ---------- --------- 08:39:45 623.80 30 --------- ---------- --------- 08:39:45 623.80 1,747 --------- ---------- --------- 08:40:33 623.50 360 --------- ---------- --------- 08:40:33 623.50 904 --------- ---------- --------- 08:40:33 623.50 826 --------- ---------- --------- 08:40:36 623.60 1,556 --------- ---------- --------- 08:40:36 623.60 172 --------- ---------- --------- 08:40:56 623.40 1,266 --------- ---------- --------- 08:41:12 623.40 1,270 --------- ---------- --------- 08:41:42 623.50 1,913 --------- ---------- --------- 08:42:18 623.60 1,603 --------- ---------- --------- 08:43:26 623.70 460 --------- ---------- --------- 08:43:26 623.70 1,306 --------- ---------- --------- 08:44:44 623.60 1,194 --------- ---------- --------- 08:44:55 623.50 1,468 --------- ---------- --------- 08:45:11 623.50 2,267 --------- ---------- --------- 08:45:58 623.10 2,803 --------- ---------- --------- 08:46:33 623.20 1,776 --------- ---------- --------- 08:47:08 623.20 1,974 --------- ---------- --------- 08:47:35 623.20 1,000 --------- ---------- --------- 08:47:35 623.20 365 --------- ---------- --------- 08:48:36 623.40 1,293 --------- ---------- --------- 08:48:59 623.50 1,651 --------- ---------- --------- 08:49:16 623.20 1,383 --------- ---------- --------- 08:49:43 623.30 1,622 --------- ---------- --------- 08:50:20 623.40 1,815 --------- ---------- --------- 08:50:21 623.40 1,000 --------- ---------- --------- 08:50:21 623.40 243 --------- ---------- --------- 08:51:33 622.90 1,203 --------- ---------- --------- 08:51:58 623.50 5,059 --------- ---------- --------- 08:52:05 623.50 697 --------- ---------- --------- 08:52:05 623.50 655 --------- ---------- --------- 08:52:08 623.40 15 --------- ---------- --------- 08:52:08 623.40 3,362 --------- ---------- --------- 08:52:08 623.40 1,000 --------- ---------- --------- 08:52:08 623.40 276 --------- ---------- --------- 08:52:23 623.40 1,351 --------- ---------- --------- 08:53:55 623.50 900 --------- ---------- --------- 08:53:55 623.50 714 --------- ---------- --------- 08:53:55 623.50 931 --------- ---------- --------- 08:53:57 623.50 263 --------- ---------- --------- 08:54:00 623.50 1,210 --------- ---------- --------- 08:54:00 623.50 541 --------- ---------- --------- 08:54:00 623.50 1,300 --------- ---------- --------- 08:54:00 623.50 216 --------- ---------- --------- 08:54:01 623.50 463 --------- ---------- --------- 08:54:01 623.50 1,204 --------- ---------- --------- 08:54:15 623.40 4,022 --------- ---------- --------- 08:54:15 623.40 1,710 --------- ---------- --------- 08:54:16 623.30 1,851 --------- ---------- --------- 08:54:16 623.20 1,200 --------- ---------- --------- 08:54:16 623.20 81 --------- ---------- --------- 08:54:16 623.00 540
--------- ---------- --------- 08:54:16 623.00 1,000 --------- ---------- --------- 08:54:16 623.00 263 --------- ---------- --------- 08:54:21 623.30 111 --------- ---------- --------- 08:54:21 623.30 2,000 --------- ---------- --------- 08:54:21 623.30 540 --------- ---------- --------- 08:54:22 623.30 1,200 --------- ---------- --------- 08:54:22 623.30 2,000 --------- ---------- --------- 08:54:23 623.20 4,730 --------- ---------- --------- 08:54:28 623.20 1,100 --------- ---------- --------- 08:54:28 623.20 1,000 --------- ---------- --------- 08:54:28 623.20 442 --------- ---------- --------- 08:54:31 623.10 132 --------- ---------- --------- 08:54:31 623.10 1,372 --------- ---------- --------- 08:54:31 623.10 1,578 --------- ---------- --------- 08:54:31 623.10 427 --------- ---------- --------- 08:54:36 623.00 2,222 --------- ---------- --------- 08:54:58 623.20 1,804 --------- ---------- --------- 08:55:17 623.10 1,348 --------- ---------- --------- 08:55:17 623.10 469 --------- ---------- --------- 08:55:17 623.10 1,478 --------- ---------- --------- 08:57:04 623.50 1,178 --------- ---------- --------- 08:57:04 623.40 570 --------- ---------- --------- 08:57:04 623.40 836 --------- ---------- --------- 08:57:04 623.40 1,000 --------- ---------- --------- 08:57:10 623.40 1,384 --------- ---------- --------- 08:58:08 623.40 2,115 --------- ---------- --------- 08:59:06 623.60 1,623 --------- ---------- --------- 08:59:07 623.50 2,659 --------- ---------- --------- 08:59:07 623.50 1,416 --------- ---------- --------- 08:59:16 623.40 1,817 --------- ---------- --------- 08:59:50 623.60 3,335 --------- ---------- --------- 08:59:50 623.60 278 --------- ---------- --------- 08:59:51 623.60 534 --------- ---------- --------- 08:59:51 623.60 1,519 --------- ---------- --------- 08:59:51 623.60 217 --------- ---------- --------- 08:59:51 623.60 1,012 --------- ---------- --------- 09:00:31 623.60 833 --------- ---------- --------- 09:00:31 623.60 23 --------- ---------- --------- 09:00:31 623.60 757 --------- ---------- --------- 09:00:31 623.60 40 --------- ---------- --------- 09:00:44 623.80 3,677 --------- ---------- --------- 09:00:50 623.90 836 --------- ---------- --------- 09:00:50 623.90 1,408 --------- ---------- --------- 09:00:54 623.90 1,000 --------- ---------- --------- 09:00:54 623.90 661 --------- ---------- --------- 09:00:57 623.90 1,200 --------- ---------- --------- 09:00:57 623.90 372 --------- ---------- --------- 09:01:15 623.90 1,445 --------- ---------- --------- 09:01:19 623.90 3,943 --------- ---------- --------- 09:01:19 623.90 106 --------- ---------- --------- 09:01:19 623.90 1,365 --------- ---------- --------- 09:01:35 623.90 1,162 --------- ---------- --------- 09:01:40 623.90 2,276 --------- ---------- --------- 09:02:06 623.90 1,209 --------- ---------- --------- 09:02:26 623.90 511 --------- ---------- --------- 09:02:26 623.90 663 --------- ---------- --------- 09:02:26 623.90 1,426 --------- ---------- --------- 09:03:36 623.90 1,039 --------- ---------- --------- 09:03:36 623.90 321 --------- ---------- --------- 09:03:52 623.80 4,513 --------- ---------- --------- 09:03:52 623.80 1,558 --------- ---------- --------- 09:04:13 623.90 1,223 --------- ---------- --------- 09:04:13 623.90 189 --------- ---------- --------- 09:04:13 623.90 1,000 --------- ---------- --------- 09:04:13 623.90 698 --------- ---------- --------- 09:04:34 623.90 1,817 --------- ---------- --------- 09:04:43 623.80 1,000 --------- ---------- --------- 09:04:43 623.80 234 --------- ---------- --------- 09:05:50 624.00 1,060 --------- ---------- --------- 09:05:50 624.00 132 --------- ---------- --------- 09:05:50 624.00 1,317 --------- ---------- --------- 09:06:03 623.90 4,105 --------- ---------- --------- 09:06:03 623.90 289 --------- ---------- --------- 09:06:03 623.90 126 --------- ---------- --------- 09:06:03 623.90 1,416 --------- ---------- --------- 09:06:04 623.80 1,657 --------- ---------- --------- 09:06:04 623.80 1,000 --------- ---------- --------- 09:06:05 623.80 600 --------- ---------- --------- 09:06:20 623.70 1,416 --------- ---------- --------- 09:08:07 623.80 1,841 --------- ---------- --------- 09:08:07 623.80 1,138 --------- ---------- --------- 09:08:07 623.80 203 --------- ---------- --------- 09:08:21 623.70 1,318 --------- ---------- --------- 09:08:36 623.60 1,355 --------- ---------- --------- 09:08:54 623.40 1,679 --------- ---------- --------- 09:10:09 623.40 203 --------- ---------- --------- 09:10:09 623.40 1,569 --------- ---------- --------- 09:10:25 623.30 1,388 --------- ---------- --------- 09:11:27 623.30 2,225 --------- ---------- --------- 09:12:42 623.00 375 --------- ---------- --------- 09:12:42 623.00 823 --------- ---------- --------- 09:14:26 623.60 828 --------- ---------- --------- 09:14:26 623.60 4,037 --------- ---------- --------- 09:14:26 623.60 1,584 --------- ---------- --------- 09:15:28 623.80 1,279 --------- ---------- --------- 09:16:14 623.90 1,707 --------- ---------- --------- 09:16:18 623.90 2,236 --------- ---------- --------- 09:16:22 623.90 2,902 --------- ---------- --------- 09:16:30 623.80 1,721 --------- ---------- --------- 09:18:37 624.20 17 --------- ---------- --------- 09:18:37 624.20 2,626 --------- ---------- --------- 09:19:02 624.10 379 --------- ---------- --------- 09:19:02 624.10 3,893 --------- ---------- --------- 09:19:14 624.20 515 --------- ---------- --------- 09:19:15 624.20 1,909 --------- ---------- --------- 09:19:49 624.20 1,927 --------- ---------- --------- 09:19:49 624.20 223 --------- ---------- --------- 09:19:49 624.20 314 --------- ---------- --------- 09:19:49 624.20 200 --------- ---------- --------- 09:19:49 624.20 73 --------- ---------- --------- 09:21:33 624.30 915 --------- ---------- --------- 09:21:33 624.30 2,126 --------- ---------- --------- 09:22:55 624.30 514 --------- ---------- --------- 09:22:55 624.30 829 --------- ---------- --------- 09:23:20 624.40 791 --------- ---------- --------- 09:23:20 624.40 571 --------- ---------- --------- 09:23:20 624.40 1,000 --------- ---------- --------- 09:23:20 624.40 951 --------- ---------- --------- 09:23:30 624.40 2,080 --------- ---------- --------- 09:23:30 624.30 1,466 --------- ---------- --------- 09:24:16 624.40 1,440 --------- ---------- --------- 09:24:43 624.40 1,743 --------- ---------- --------- 09:25:28 624.50 4,016 --------- ---------- --------- 09:25:28 624.50 692 --------- ---------- --------- 09:26:09 624.60 3,347 --------- ---------- --------- 09:26:09 624.60 719 --------- ---------- --------- 09:26:18 624.60 1,452 --------- ---------- --------- 09:26:18 624.60 220 --------- ---------- --------- 09:26:57 624.40 721 --------- ---------- --------- 09:26:57 624.40 721 --------- ---------- --------- 09:26:57 624.40 78 --------- ---------- --------- 09:27:32 624.30 1,010 --------- ---------- --------- 09:27:32 624.30 174 --------- ---------- --------- 09:29:11 624.00 1,573 --------- ---------- --------- 09:29:11 624.00 570 --------- ---------- --------- 09:30:36 624.00 2,431 --------- ---------- --------- 09:31:01 623.90 1,305 --------- ---------- --------- 09:31:12 623.80 1,196 --------- ---------- --------- 09:31:57 623.70 2,201 --------- ---------- --------- 09:33:37 624.40 1,600 --------- ---------- --------- 09:33:45 624.40 1,604 --------- ---------- --------- 09:33:58 624.40 816 --------- ---------- --------- 09:34:12 624.40 2,832 --------- ---------- --------- 09:34:29 624.40 1,120 --------- ---------- --------- 09:35:24 624.20 15 --------- ---------- --------- 09:35:32 624.20 475 --------- ---------- --------- 09:35:32 624.20 663 --------- ---------- --------- 09:35:32 624.20 99 --------- ---------- --------- 09:35:47 624.10 1,577 --------- ---------- --------- 09:35:54 623.90 1,551 --------- ---------- --------- 09:36:37 624.00 216 --------- ---------- --------- 09:36:37 624.00 1,000 --------- ---------- --------- 09:37:51 624.00 544 --------- ---------- --------- 09:37:51 624.00 1,203 --------- ---------- --------- 09:37:51 624.00 101 --------- ---------- --------- 09:38:15 623.90 1,606 --------- ---------- --------- 09:38:46 624.00 227 --------- ---------- --------- 09:38:46 624.00 1,000 --------- ---------- --------- 09:41:19 623.90 1,409
--------- ---------- --------- 09:41:21 623.80 715 --------- ---------- --------- 09:41:21 623.80 580 --------- ---------- --------- 09:41:30 623.50 438 --------- ---------- --------- 09:41:58 623.40 817 --------- ---------- --------- 09:42:12 623.40 1,170 --------- ---------- --------- 09:42:12 623.40 1,000 --------- ---------- --------- 09:42:12 623.40 1,000 --------- ---------- --------- 09:42:12 623.40 3,992 --------- ---------- --------- 09:42:28 623.50 1,815 --------- ---------- --------- 09:43:23 623.60 422 --------- ---------- --------- 09:43:23 623.60 1,000 --------- ---------- --------- 09:43:23 623.60 1,212 --------- ---------- --------- 09:43:46 623.50 1,454 --------- ---------- --------- 09:44:41 623.60 1,208 --------- ---------- --------- 09:45:51 623.60 1,170 --------- ---------- --------- 09:47:27 623.30 170 --------- ---------- --------- 09:47:52 623.70 4,653 --------- ---------- --------- 09:47:53 623.70 475 --------- ---------- --------- 09:47:53 623.70 1,000 --------- ---------- --------- 09:49:57 624.00 349 --------- ---------- --------- 09:49:57 624.00 816 --------- ---------- --------- 09:49:57 624.00 1,606 --------- ---------- --------- 09:50:31 623.90 1,225 --------- ---------- --------- 09:51:17 623.50 179 --------- ---------- --------- 09:51:17 623.50 1,000 --------- ---------- --------- 09:51:48 623.40 2,334 --------- ---------- --------- 09:52:39 623.30 1,139 --------- ---------- --------- 09:52:39 623.30 64 --------- ---------- --------- 09:52:40 623.30 958 --------- ---------- --------- 09:52:47 623.40 736 --------- ---------- --------- 09:52:47 623.40 432 --------- ---------- --------- 09:53:08 623.70 1,084 --------- ---------- --------- 09:53:08 623.70 93 --------- ---------- --------- 09:53:12 623.60 2,474 --------- ---------- --------- 09:53:13 623.50 2,511 --------- ---------- --------- 09:53:33 623.60 3,688 --------- ---------- --------- 09:54:49 623.90 3,214 --------- ---------- --------- 09:55:27 623.70 571 --------- ---------- --------- 09:55:27 623.70 1,000 --------- ---------- --------- 09:55:27 623.70 1,159 --------- ---------- --------- 09:55:59 623.90 964 --------- ---------- --------- 09:55:59 623.90 984 --------- ---------- --------- 09:56:09 623.80 1,843 --------- ---------- --------- 09:56:09 623.80 1,000 --------- ---------- --------- 09:56:09 623.80 3,686 --------- ---------- --------- 09:57:04 623.30 920 --------- ---------- --------- 09:57:40 623.40 1,710 --------- ---------- --------- 09:57:40 623.40 3,485 --------- ---------- --------- 09:59:20 623.40 1,243 --------- ---------- --------- 09:59:48 623.40 1,116 --------- ---------- --------- 09:59:49 623.40 2,439 --------- ---------- --------- 10:01:05 623.60 781 --------- ---------- --------- 10:01:05 623.60 430 --------- ---------- --------- 10:02:03 623.70 841 --------- ---------- --------- 10:02:03 623.70 478 --------- ---------- --------- 10:02:31 623.80 1,316 --------- ---------- --------- 10:02:57 623.80 886 --------- ---------- --------- 10:02:57 623.80 500 --------- ---------- --------- 10:03:19 623.70 3,399 --------- ---------- --------- 10:03:19 623.70 855 --------- ---------- --------- 10:03:20 623.60 1,200 --------- ---------- --------- 10:03:20 623.60 1,096 --------- ---------- --------- 10:03:20 623.60 1,200 --------- ---------- --------- 10:03:39 623.50 1,230 --------- ---------- --------- 10:03:50 623.40 1,164 --------- ---------- --------- 10:05:25 623.70 1,383 --------- ---------- --------- 10:05:25 623.70 2,000 --------- ---------- --------- 10:05:30 623.70 1,281 --------- ---------- --------- 10:05:39 623.60 42 --------- ---------- --------- 10:05:39 623.60 500 --------- ---------- --------- 10:05:39 623.60 1,100 --------- ---------- --------- 10:05:39 623.60 3,781 --------- ---------- --------- 10:05:39 623.60 16 --------- ---------- --------- 10:06:00 623.50 1,618 --------- ---------- --------- 10:06:10 623.50 1,178 --------- ---------- --------- 10:07:44 623.70 592 --------- ---------- --------- 10:07:44 623.70 1,897 --------- ---------- --------- 10:08:25 623.60 1,140 --------- ---------- --------- 10:08:25 623.60 567 --------- ---------- --------- 10:08:39 623.50 1,031 --------- ---------- --------- 10:08:56 623.20 1,748 --------- ---------- --------- 10:09:36 623.50 1,578 --------- ---------- --------- 10:16:00 624.00 417 --------- ---------- --------- 10:16:00 624.00 2,000 --------- ---------- --------- 10:16:00 624.00 1,200 --------- ---------- --------- 10:16:00 624.00 2,535 --------- ---------- --------- 10:16:13 624.10 2,495 --------- ---------- --------- 10:16:13 624.10 358 --------- ---------- --------- 10:16:13 624.10 1,394 --------- ---------- --------- 10:16:13 624.20 1,100 --------- ---------- --------- 10:16:13 624.20 500 --------- ---------- --------- 10:16:13 624.20 1,000 --------- ---------- --------- 10:16:13 624.20 500 --------- ---------- --------- 10:16:13 624.20 2,000 --------- ---------- --------- 10:16:13 624.20 500 --------- ---------- --------- 10:16:17 624.00 901 --------- ---------- --------- 10:16:17 624.00 500 --------- ---------- --------- 10:16:17 624.00 500 --------- ---------- --------- 10:16:17 624.00 2,000 --------- ---------- --------- 10:16:17 624.00 3,499 --------- ---------- --------- 10:16:24 624.00 1,336 --------- ---------- --------- 10:16:25 624.00 1,213 --------- ---------- --------- 10:16:25 624.00 2,000 --------- ---------- --------- 10:16:25 624.00 500 --------- ---------- --------- 10:16:25 624.00 1,100 --------- ---------- --------- 10:16:25 624.00 1,000 --------- ---------- --------- 10:16:25 624.00 2,000 --------- ---------- --------- 10:16:25 624.00 500 --------- ---------- --------- 10:16:25 624.00 1,691 --------- ---------- --------- 10:16:25 624.00 500 --------- ---------- --------- 10:16:27 624.00 240 --------- ---------- --------- 10:16:27 624.00 980 --------- ---------- --------- 10:16:27 624.00 1,400 --------- ---------- --------- 10:16:35 624.40 500 --------- ---------- --------- 10:16:35 624.40 500 --------- ---------- --------- 10:16:35 624.40 500 --------- ---------- --------- 10:16:35 624.40 2,000 --------- ---------- --------- 10:16:36 624.30 744 --------- ---------- --------- 10:16:36 624.40 1,415 --------- ---------- --------- 10:16:44 624.30 4,480 --------- ---------- --------- 10:16:45 624.20 2,568 --------- ---------- --------- 10:16:45 624.20 661 --------- ---------- --------- 10:16:51 624.10 342 --------- ---------- --------- 10:16:51 624.10 1,200 --------- ---------- --------- 10:17:22 624.20 94 --------- ---------- --------- 10:17:22 624.20 1,288 --------- ---------- --------- 10:17:56 624.00 957 --------- ---------- --------- 10:17:56 624.00 3,063 --------- ---------- --------- 10:17:56 624.00 122 --------- ---------- --------- 10:18:36 623.80 1,236 --------- ---------- --------- 10:18:36 623.80 127 --------- ---------- --------- 10:19:09 623.60 1,378 --------- ---------- --------- 10:20:09 623.40 1,320 --------- ---------- --------- 10:22:05 623.40 1,519 --------- ---------- --------- 10:22:05 623.40 2,450 --------- ---------- --------- 10:22:07 623.30 1,889 --------- ---------- --------- 10:22:44 623.20 2,181 --------- ---------- --------- 10:23:19 623.40 98 --------- ---------- --------- 10:23:19 623.40 500 --------- ---------- --------- 10:23:19 623.40 1,000 --------- ---------- --------- 10:23:19 623.40 2,000 --------- ---------- --------- 10:23:27 623.30 2,000 --------- ---------- --------- 10:24:04 623.40 333 --------- ---------- --------- 10:24:04 623.40 1,800 --------- ---------- --------- 10:24:23 623.40 1,298 --------- ---------- --------- 10:24:58 623.30 1,210 --------- ---------- --------- 10:25:27 623.30 9 --------- ---------- --------- 10:25:56 623.30 358 --------- ---------- --------- 10:25:56 623.30 1,032 --------- ---------- --------- 10:26:02 623.30 1,472 --------- ---------- --------- 10:26:29 623.40 1,194 --------- ---------- --------- 10:27:46 623.60 780 --------- ---------- --------- 10:27:46 623.60 500 --------- ---------- --------- 10:27:46 623.60 500 --------- ---------- --------- 10:27:46 623.70 1,800 --------- ---------- --------- 10:28:21 623.80 1,410 --------- ---------- --------- 10:28:46 623.80 1,375 --------- ---------- --------- 10:28:46 623.80 1,487 --------- ---------- ---------
10:30:00 623.50 2,053 --------- ---------- --------- 10:31:16 623.80 1,168 --------- ---------- --------- 10:31:45 623.90 1,867 --------- ---------- --------- 10:33:08 624.30 441 --------- ---------- --------- 10:33:08 624.30 1,094 --------- ---------- --------- 10:33:08 624.30 206 --------- ---------- --------- 10:33:08 624.30 1,200 --------- ---------- --------- 10:34:21 624.30 1,261 --------- ---------- --------- 10:36:05 624.30 2,892 --------- ---------- --------- 10:36:05 624.30 1,049 --------- ---------- --------- 10:36:54 624.40 1,048 --------- ---------- --------- 10:36:54 624.40 612 --------- ---------- --------- 10:37:15 624.20 2,803 --------- ---------- --------- 10:37:39 624.30 1,978 --------- ---------- --------- 10:37:58 624.30 769 --------- ---------- --------- 10:38:03 624.30 1,829 --------- ---------- --------- 10:38:06 624.30 3,157 --------- ---------- --------- 10:38:20 624.40 1,245 --------- ---------- --------- 10:38:20 624.40 1,307 --------- ---------- --------- 10:40:08 625.10 757 --------- ---------- --------- 10:40:08 625.10 1,000 --------- ---------- --------- 10:40:08 625.10 1,200 --------- ---------- --------- 10:40:12 625.10 1,963 --------- ---------- --------- 10:40:12 625.10 192 --------- ---------- --------- 10:40:15 625.10 1,462 --------- ---------- --------- 10:40:17 625.00 566 --------- ---------- --------- 10:40:17 625.00 1,200 --------- ---------- --------- 10:40:17 625.00 2,633 --------- ---------- --------- 10:40:17 625.00 653 --------- ---------- --------- 10:41:19 625.10 1,257 --------- ---------- --------- 10:41:19 625.10 1,456 --------- ---------- --------- 10:41:22 624.90 245 --------- ---------- --------- 10:41:26 625.00 653 --------- ---------- --------- 10:41:50 625.10 1,900 --------- ---------- --------- 10:42:03 625.20 1,214 --------- ---------- --------- 10:42:03 625.20 123 --------- ---------- --------- 10:42:19 625.10 1,991 --------- ---------- --------- 10:42:19 625.10 2,527 --------- ---------- --------- 10:42:48 624.90 1,315 --------- ---------- --------- 10:43:13 625.10 1,161 --------- ---------- --------- 10:43:33 625.10 1,697 --------- ---------- --------- 10:43:33 625.10 1,331 --------- ---------- --------- 10:44:00 625.00 1,122 --------- ---------- --------- 10:44:05 625.00 1,000 --------- ---------- --------- 10:44:36 624.90 1,576 --------- ---------- --------- 10:44:58 625.10 1,641 --------- ---------- --------- 10:45:03 625.00 136 --------- ---------- --------- 10:45:03 625.00 1,125 --------- ---------- --------- 10:46:31 625.10 1,815 --------- ---------- --------- 10:48:14 625.30 2,867 --------- ---------- --------- 10:49:19 625.40 530 --------- ---------- --------- 10:49:19 625.40 778 --------- ---------- --------- 10:50:14 625.60 1,244 --------- ---------- --------- 10:50:14 625.60 4,226 --------- ---------- --------- 10:50:19 625.50 3,738 --------- ---------- --------- 10:50:21 625.60 1,306 --------- ---------- --------- 10:50:21 625.60 1,100 --------- ---------- --------- 10:50:21 625.60 2,000 --------- ---------- --------- 10:50:56 625.50 4,235 --------- ---------- --------- 10:50:56 625.50 210 --------- ---------- --------- 10:51:06 625.50 126 --------- ---------- --------- 10:51:16 625.60 1,228 --------- ---------- --------- 10:51:42 625.70 500 --------- ---------- --------- 10:51:42 625.70 2,500 --------- ---------- --------- 10:51:42 625.70 1,000 --------- ---------- --------- 10:51:42 625.70 2,000 --------- ---------- --------- 10:51:42 625.70 1,100 --------- ---------- --------- 10:51:42 625.70 500 --------- ---------- --------- 10:51:43 625.60 1,567 --------- ---------- --------- 10:51:43 625.60 1,918 --------- ---------- --------- 10:51:50 625.60 4,467 --------- ---------- --------- 10:52:00 625.70 2,616 --------- ---------- --------- 10:52:00 625.70 267 --------- ---------- --------- 10:52:11 625.70 1,379 --------- ---------- --------- 10:52:34 625.80 2,234 --------- ---------- --------- 10:52:34 625.70 2,249 --------- ---------- --------- 10:53:18 625.90 3,413 --------- ---------- --------- 10:53:18 625.90 170 --------- ---------- --------- 10:53:43 626.40 1,210 --------- ---------- --------- 10:53:52 626.40 376 --------- ---------- --------- 10:53:52 626.40 500 --------- ---------- --------- 10:53:52 626.40 411 --------- ---------- --------- 10:54:01 626.40 1,303 --------- ---------- --------- 10:54:20 626.20 1,213 --------- ---------- --------- 10:54:20 626.20 764 --------- ---------- --------- 10:54:20 626.20 1,396 --------- ---------- --------- 10:54:20 626.20 1,400 --------- ---------- --------- 10:54:20 626.30 1,657 --------- ---------- --------- 10:54:25 626.30 1,951 --------- ---------- --------- 10:54:25 626.30 500 --------- ---------- --------- 10:54:29 626.20 2,252 --------- ---------- --------- 10:54:30 626.20 1,855 --------- ---------- --------- 10:54:32 626.10 2,142 --------- ---------- --------- 10:54:33 626.00 1,913 --------- ---------- --------- 10:55:36 626.20 400 --------- ---------- --------- 10:55:50 626.10 1,531 --------- ---------- --------- 10:55:50 626.10 4,295 --------- ---------- --------- 10:55:59 626.00 1,253 --------- ---------- --------- 10:55:59 626.00 250 --------- ---------- --------- 10:55:59 626.00 1,436 --------- ---------- --------- 10:56:40 625.90 1,059 --------- ---------- --------- 10:57:05 625.80 1,275 --------- ---------- --------- 10:58:53 626.00 1,640 --------- ---------- --------- 10:58:54 626.00 175 --------- ---------- --------- 10:58:58 626.00 2,538 --------- ---------- --------- 10:59:09 625.90 429 --------- ---------- --------- 10:59:09 625.90 2,512 --------- ---------- --------- 10:59:29 626.00 1,490 --------- ---------- --------- 10:59:29 626.00 141 --------- ---------- --------- 10:59:35 625.90 300 --------- ---------- --------- 10:59:56 625.90 3,131 --------- ---------- --------- 10:59:56 625.90 75 --------- ---------- --------- 10:59:59 625.90 1,216 --------- ---------- --------- 11:00:15 625.90 552 --------- ---------- --------- 11:00:15 625.90 1,006 --------- ---------- --------- 11:00:17 625.90 1,057 --------- ---------- --------- 11:00:41 626.00 3,522 --------- ---------- --------- 11:02:15 626.00 484 --------- ---------- --------- 11:02:44 626.00 1,200 --------- ---------- --------- 11:02:47 626.00 860 --------- ---------- --------- 11:02:47 626.00 415 --------- ---------- --------- 11:04:27 625.90 1,214 --------- ---------- --------- 11:04:27 625.90 887 --------- ---------- --------- 11:04:27 625.90 382 --------- ---------- --------- 11:04:27 625.90 800 --------- ---------- --------- 11:04:27 625.90 100 --------- ---------- --------- 11:04:30 625.90 859 --------- ---------- --------- 11:04:30 625.90 800 --------- ---------- --------- 11:04:44 625.90 1,814 --------- ---------- --------- 11:04:44 625.90 400 --------- ---------- --------- 11:04:48 625.90 800 --------- ---------- --------- 11:04:48 625.90 800 --------- ---------- --------- 11:04:48 625.90 700 --------- ---------- --------- 11:04:51 625.90 132 --------- ---------- --------- 11:04:54 625.90 1,525 --------- ---------- --------- 11:04:59 625.90 1,202 --------- ---------- --------- 11:05:11 625.80 400 --------- ---------- --------- 11:06:19 625.80 500 --------- ---------- --------- 11:06:19 625.80 481 --------- ---------- --------- 11:06:20 625.80 281 --------- ---------- --------- 11:06:42 625.80 2,126 --------- ---------- --------- 11:06:42 625.80 738 --------- ---------- --------- 11:07:19 625.80 640 --------- ---------- --------- 11:07:19 625.80 700 --------- ---------- --------- 11:07:19 625.80 227 --------- ---------- --------- 11:07:29 625.70 500 --------- ---------- --------- 11:07:29 625.70 728 --------- ---------- --------- 11:07:40 625.70 2,893 --------- ---------- --------- 11:07:40 625.70 500 --------- ---------- --------- 11:07:40 625.70 701 --------- ---------- --------- 11:07:40 625.70 1,110 --------- ---------- --------- 11:07:44 625.60 1,232 --------- ---------- --------- 11:08:17 625.40 160 --------- ---------- --------- 11:08:17 625.40 1,121 --------- ---------- --------- 11:08:59 625.40 1,401 --------- ---------- --------- 11:09:29 625.40 326 --------- ---------- --------- 11:09:39 625.50 1,328 --------- ---------- --------- 11:09:39 625.50 3,134 --------- ---------- --------- 11:10:37 625.50 2,174
--------- ---------- --------- 11:10:37 625.50 1,923 --------- ---------- --------- 11:11:45 625.40 941 --------- ---------- --------- 11:11:47 625.40 1,200 --------- ---------- --------- 11:11:50 625.40 155 --------- ---------- --------- 11:11:50 625.40 2,000 --------- ---------- --------- 11:11:51 625.40 191 --------- ---------- --------- 11:11:56 625.60 500 --------- ---------- --------- 11:12:21 625.70 362 --------- ---------- --------- 11:12:21 625.70 457 --------- ---------- --------- 11:12:40 625.70 4,762 --------- ---------- --------- 11:12:40 625.70 1,723 --------- ---------- --------- 11:13:21 625.60 1,990 --------- ---------- --------- 11:13:38 625.60 122 --------- ---------- --------- 11:13:38 625.60 88 --------- ---------- --------- 11:13:38 625.60 1,348 --------- ---------- --------- 11:16:22 625.60 292 --------- ---------- --------- 11:16:22 625.60 155 --------- ---------- --------- 11:16:22 625.60 300 --------- ---------- --------- 11:16:22 625.60 150 --------- ---------- --------- 11:16:24 625.60 1,251 --------- ---------- --------- 11:18:20 625.50 488 --------- ---------- --------- 11:18:20 625.50 1,118 --------- ---------- --------- 11:19:28 625.50 4,451 --------- ---------- --------- 11:21:14 625.60 1,045 --------- ---------- --------- 11:21:14 625.60 1,043 --------- ---------- --------- 11:21:14 625.60 415 --------- ---------- --------- 11:21:14 625.60 1,267 --------- ---------- --------- 11:21:14 625.60 36 --------- ---------- --------- 11:21:14 625.60 34 --------- ---------- --------- 11:21:14 625.60 444 --------- ---------- --------- 11:22:04 625.60 1,323 --------- ---------- --------- 11:22:04 625.60 1,000 --------- ---------- --------- 11:22:05 625.60 59 --------- ---------- --------- 11:22:05 625.60 1,176 --------- ---------- --------- 11:22:09 625.60 500 --------- ---------- --------- 11:22:09 625.60 222 --------- ---------- --------- 11:22:09 625.60 974 --------- ---------- --------- 11:22:24 625.50 2,924 --------- ---------- --------- 11:22:24 625.50 910 --------- ---------- --------- 11:22:24 625.50 2,000 --------- ---------- --------- 11:22:24 625.50 500 --------- ---------- --------- 11:22:24 625.50 1,745 --------- ---------- --------- 11:22:24 625.50 245 --------- ---------- --------- 11:22:32 625.40 2,045 --------- ---------- --------- 11:23:25 625.30 100 --------- ---------- --------- 11:23:25 625.30 1,995 --------- ---------- --------- 11:23:25 625.30 500 --------- ---------- --------- 11:23:25 625.30 812 --------- ---------- --------- 11:23:52 625.10 500 --------- ---------- --------- 11:23:52 625.10 500 --------- ---------- --------- 11:24:12 625.00 1,274 --------- ---------- --------- 11:25:25 625.00 500 --------- ---------- --------- 11:25:25 625.00 415 --------- ---------- --------- 11:25:25 625.00 1,234 --------- ---------- --------- 11:25:25 625.00 2,000 --------- ---------- --------- 11:25:25 625.00 1,054 --------- ---------- --------- 11:25:25 625.00 612 --------- ---------- --------- 11:25:32 625.10 773 --------- ---------- --------- 11:25:32 625.10 469 --------- ---------- --------- 11:25:32 625.10 1,368 --------- ---------- --------- 11:25:32 625.10 500 --------- ---------- --------- 11:25:32 625.10 527 --------- ---------- --------- 11:26:21 625.10 5,461 --------- ---------- --------- 11:26:22 625.10 1,210 --------- ---------- --------- 11:26:22 625.10 527 --------- ---------- --------- 11:26:25 625.20 268 --------- ---------- --------- 11:26:26 625.20 500 --------- ---------- --------- 11:27:23 625.10 3,572 --------- ---------- --------- 11:28:20 625.20 29 --------- ---------- --------- 11:28:21 625.20 4 --------- ---------- --------- 11:28:21 625.20 3,670 --------- ---------- --------- 11:28:21 625.20 1,274 --------- ---------- --------- 11:28:57 625.00 700 --------- ---------- --------- 11:28:57 625.00 500 --------- ---------- --------- 11:28:57 625.00 419 --------- ---------- --------- 11:29:39 624.80 1,465 --------- ---------- --------- 11:29:39 624.70 1,337 --------- ---------- --------- 11:31:13 624.70 547 --------- ---------- --------- 11:31:13 624.70 2,418 --------- ---------- --------- 11:31:13 624.70 122 --------- ---------- --------- 11:31:13 624.70 500 --------- ---------- --------- 11:31:13 624.70 500 --------- ---------- --------- 11:31:13 624.70 84 --------- ---------- --------- 11:31:22 624.60 829 --------- ---------- --------- 11:33:10 624.70 231 --------- ---------- --------- 11:33:10 624.70 3,273 --------- ---------- --------- 11:33:10 624.70 500 --------- ---------- --------- 11:33:10 624.70 733 --------- ---------- --------- 11:33:37 624.60 452 --------- ---------- --------- 11:33:37 624.60 1,561 --------- ---------- --------- 11:34:32 624.60 473 --------- ---------- --------- 11:34:32 624.60 1,541 --------- ---------- --------- 11:34:33 624.60 12 --------- ---------- --------- 11:34:33 624.50 678 --------- ---------- --------- 11:34:33 624.50 1,176 --------- ---------- --------- 11:35:53 625.00 2,939 --------- ---------- --------- 11:35:53 625.00 500 --------- ---------- --------- 11:35:53 625.00 446 --------- ---------- --------- 11:36:00 625.00 952 --------- ---------- --------- 11:36:00 625.00 274 --------- ---------- --------- 11:36:06 624.90 920 --------- ---------- --------- 11:36:44 624.90 2,059 --------- ---------- --------- 11:36:44 624.90 2,000 --------- ---------- --------- 11:36:44 624.90 1,400 --------- ---------- --------- 11:36:44 624.90 36 --------- ---------- --------- 11:37:23 624.80 6 --------- ---------- --------- 11:37:23 624.80 1,301 --------- ---------- --------- 11:38:52 624.90 2,647 --------- ---------- --------- 11:38:56 624.90 1,324 --------- ---------- --------- 11:39:58 625.00 3,474 --------- ---------- --------- 11:40:28 624.90 1,309 --------- ---------- --------- 11:40:28 624.90 2,000 --------- ---------- --------- 11:40:28 624.90 580 --------- ---------- --------- 11:40:57 624.80 360 --------- ---------- --------- 11:41:52 624.80 1,640 --------- ---------- --------- 11:42:03 624.80 509 --------- ---------- --------- 11:42:03 624.80 884 --------- ---------- --------- 11:42:16 624.80 1,434 --------- ---------- --------- 11:43:15 625.00 2,912 --------- ---------- --------- 11:43:15 625.00 1,457 --------- ---------- --------- 11:43:15 625.00 931 --------- ---------- --------- 11:43:20 625.00 1,017 --------- ---------- --------- 11:43:20 625.00 1,329 --------- ---------- --------- 11:43:29 624.90 3,663 --------- ---------- --------- 11:43:29 624.90 2,000 --------- ---------- --------- 11:43:29 624.90 293 --------- ---------- --------- 11:43:40 624.80 2,000 --------- ---------- --------- 11:44:52 624.90 1,765 --------- ---------- --------- 11:45:47 625.00 500 --------- ---------- --------- 11:45:47 625.00 500 --------- ---------- --------- 11:45:47 625.00 500 --------- ---------- --------- 11:45:47 625.00 500 --------- ---------- --------- 11:45:47 625.00 500 --------- ---------- --------- 11:45:47 625.00 500 --------- ---------- --------- 11:45:48 625.00 500 --------- ---------- --------- 11:45:48 625.00 500 --------- ---------- --------- 11:45:48 625.00 500 --------- ---------- --------- 11:45:48 625.00 500 --------- ---------- --------- 11:45:48 625.00 31 --------- ---------- --------- 11:46:21 624.90 1,258 --------- ---------- --------- 11:46:21 624.90 2,473 --------- ---------- --------- 11:46:25 624.90 938 --------- ---------- --------- 11:46:25 624.90 577 --------- ---------- --------- 11:47:05 624.90 1,050 --------- ---------- --------- 11:47:15 624.90 525 --------- ---------- --------- 11:47:31 624.90 921 --------- ---------- --------- 11:49:00 624.90 726 --------- ---------- --------- 11:50:14 625.10 1,409 --------- ---------- --------- 11:50:14 625.10 1,612 --------- ---------- --------- 11:50:14 625.10 1,516 --------- ---------- --------- 11:50:38 625.00 579 --------- ---------- --------- 11:52:05 624.90 945 --------- ---------- --------- 11:54:10 624.90 1,159 --------- ---------- --------- 11:55:23 625.10 307 --------- ---------- --------- 11:55:53 625.30 564 --------- ---------- --------- 11:55:53 625.30 797 --------- ---------- --------- 11:55:53 625.30 1,000 --------- ---------- --------- 11:55:53 625.30 500 --------- ---------- --------- 11:55:53 625.30 1,001 --------- ---------- ---------
11:56:59 625.60 4,191 --------- ---------- --------- 11:56:59 625.60 2,000 --------- ---------- --------- 11:56:59 625.60 500 --------- ---------- --------- 11:56:59 625.60 950 --------- ---------- --------- 11:56:59 625.60 43 --------- ---------- --------- 11:57:52 625.80 5 --------- ---------- --------- 11:57:53 625.80 475 --------- ---------- --------- 11:58:04 625.90 99 --------- ---------- --------- 11:58:04 625.90 127 --------- ---------- --------- 11:58:04 625.90 1,068 --------- ---------- --------- 11:58:05 625.90 500 --------- ---------- --------- 11:58:05 625.90 1,348 --------- ---------- --------- 11:58:11 625.90 3,200 --------- ---------- --------- 11:58:11 625.90 1,200 --------- ---------- --------- 11:58:11 625.90 749 --------- ---------- --------- 11:58:24 625.90 48 --------- ---------- --------- 11:58:24 625.90 1,898 --------- ---------- --------- 11:58:28 625.70 1,262 --------- ---------- --------- 11:59:30 625.80 1,847 --------- ---------- --------- 11:59:30 625.70 2,098 --------- ---------- --------- 12:03:04 625.20 1,181 --------- ---------- --------- 12:03:49 625.40 2,000 --------- ---------- --------- 12:03:49 625.40 1,000 --------- ---------- --------- 12:03:49 625.40 500 --------- ---------- --------- 12:03:49 625.40 500 --------- ---------- --------- 12:03:50 625.40 598 --------- ---------- --------- 12:03:50 625.40 2,000 --------- ---------- --------- 12:03:52 625.40 755 --------- ---------- --------- 12:03:56 625.40 1,773 --------- ---------- --------- 12:04:29 625.60 2,000 --------- ---------- --------- 12:04:32 625.60 500 --------- ---------- --------- 12:04:32 625.60 732 --------- ---------- --------- 12:04:32 625.60 2,000 --------- ---------- --------- 12:04:32 625.60 332 --------- ---------- --------- 12:04:32 625.60 467 --------- ---------- --------- 12:04:32 625.60 1,267 --------- ---------- --------- 12:04:32 625.60 37 --------- ---------- --------- 12:04:32 625.60 500 --------- ---------- --------- 12:04:32 625.60 771 --------- ---------- --------- 12:05:12 625.80 102 --------- ---------- --------- 12:05:12 625.80 24 --------- ---------- --------- 12:05:12 625.80 653 --------- ---------- --------- 12:05:33 625.80 1,660 --------- ---------- --------- 12:05:35 625.80 953 --------- ---------- --------- 12:05:35 625.80 760 --------- ---------- --------- 12:05:35 625.80 778 --------- ---------- --------- 12:05:35 625.80 724 --------- ---------- --------- 12:05:35 625.80 500 --------- ---------- --------- 12:05:35 625.80 746 --------- ---------- --------- 12:05:58 625.60 1,917 --------- ---------- --------- 12:08:25 625.70 1,915 --------- ---------- --------- 12:08:48 625.70 1,000 --------- ---------- --------- 12:08:48 625.70 1,293 --------- ---------- --------- 12:08:58 625.80 500 --------- ---------- --------- 12:08:59 625.80 500 --------- ---------- --------- 12:09:18 625.80 500 --------- ---------- --------- 12:09:18 625.80 781 --------- ---------- --------- 12:09:32 625.70 3,783 --------- ---------- --------- 12:09:32 625.70 500 --------- ---------- --------- 12:09:32 625.70 2,000 --------- ---------- --------- 12:09:32 625.70 532 --------- ---------- --------- 12:10:37 625.80 2,814 --------- ---------- --------- 12:11:43 626.10 527 --------- ---------- --------- 12:11:43 626.10 664 --------- ---------- --------- 12:11:45 626.00 1,786 --------- ---------- --------- 12:11:48 625.90 2,551 --------- ---------- --------- 12:12:33 625.90 769 --------- ---------- --------- 12:12:33 625.90 1,000 --------- ---------- --------- 12:12:33 625.90 1,862 --------- ---------- --------- 12:12:33 625.90 1,335 --------- ---------- --------- 12:12:55 625.70 1,294 --------- ---------- --------- 12:14:07 625.60 1,000 --------- ---------- --------- 12:14:07 625.60 280 --------- ---------- --------- 12:14:36 625.40 703 --------- ---------- --------- 12:14:59 625.40 1,738 --------- ---------- --------- 12:14:59 625.30 900 --------- ---------- --------- 12:15:32 625.20 370 --------- ---------- --------- 12:16:02 625.10 88 --------- ---------- --------- 12:16:02 625.10 1,697 --------- ---------- --------- 12:16:11 625.00 2,113 --------- ---------- --------- 12:16:11 624.90 481 --------- ---------- --------- 12:16:11 624.90 389 --------- ---------- --------- 12:17:28 624.80 500 --------- ---------- --------- 12:18:40 625.30 525 --------- ---------- --------- 12:18:40 625.30 1,612 --------- ---------- --------- 12:18:57 625.40 737 --------- ---------- --------- 12:18:57 625.40 435 --------- ---------- --------- 12:19:02 625.40 500 --------- ---------- --------- 12:19:04 625.40 500 --------- ---------- --------- 12:19:15 625.50 500 --------- ---------- --------- 12:19:15 625.50 500 --------- ---------- --------- 12:19:15 625.50 166 --------- ---------- --------- 12:19:27 625.50 215 --------- ---------- --------- 12:19:27 625.50 500 --------- ---------- --------- 12:19:27 625.50 764 --------- ---------- --------- 12:19:38 625.50 1,418 --------- ---------- --------- 12:19:40 625.50 500 --------- ---------- --------- 12:19:40 625.50 501 --------- ---------- --------- 12:19:40 625.50 451 --------- ---------- --------- 12:19:47 625.40 3,100 --------- ---------- --------- 12:20:53 625.60 3,260 --------- ---------- --------- 12:20:54 625.50 333 --------- ---------- --------- 12:22:00 625.80 4,115 --------- ---------- --------- 12:22:16 625.70 313 --------- ---------- --------- 12:22:16 625.70 1,430 --------- ---------- --------- 12:22:16 625.70 40 --------- ---------- --------- 12:23:52 625.70 1,419 --------- ---------- --------- 12:25:51 625.70 2,468 --------- ---------- --------- 12:26:27 625.70 1,431 --------- ---------- --------- 12:27:31 625.90 703 --------- ---------- --------- 12:27:44 626.00 2,000 --------- ---------- --------- 12:27:44 626.00 240 --------- ---------- --------- 12:27:44 626.00 1,424 --------- ---------- --------- 12:27:49 625.90 3,609 --------- ---------- --------- 12:27:49 625.90 358 --------- ---------- --------- 12:27:49 625.90 888 --------- ---------- --------- 12:28:09 625.60 1,464 --------- ---------- --------- 12:28:21 625.70 500 --------- ---------- --------- 12:28:21 625.70 2,000 --------- ---------- --------- 12:28:26 625.70 2,000 --------- ---------- --------- 12:28:26 625.70 500 --------- ---------- --------- 12:28:46 625.70 651 --------- ---------- --------- 12:28:51 625.70 2,050 --------- ---------- --------- 12:28:51 625.70 1,660 --------- ---------- --------- 12:29:04 625.60 385 --------- ---------- --------- 12:30:35 625.90 364 --------- ---------- --------- 12:30:35 625.90 2,461 --------- ---------- --------- 12:30:48 625.80 1,933 --------- ---------- --------- 12:30:48 625.80 300 --------- ---------- --------- 12:30:48 625.80 1,000 --------- ---------- --------- 12:30:48 625.80 500 --------- ---------- --------- 12:30:48 625.80 500 --------- ---------- --------- 12:31:17 625.90 493 --------- ---------- --------- 12:31:17 625.90 1,268 --------- ---------- --------- 12:31:17 625.90 151 --------- ---------- --------- 12:31:31 625.80 210 --------- ---------- --------- 12:31:31 625.80 1,043 --------- ---------- --------- 12:34:07 625.80 3,106 --------- ---------- --------- 12:36:55 625.80 3,425 --------- ---------- --------- 12:37:22 625.80 1,430 --------- ---------- --------- 12:38:55 625.90 82 --------- ---------- --------- 12:39:00 625.90 2,549 --------- ---------- --------- 12:39:00 625.90 1,292 --------- ---------- --------- 12:39:30 625.90 1,591 --------- ---------- --------- 12:39:48 625.80 2,206 --------- ---------- --------- 12:41:11 625.60 970 --------- ---------- --------- 12:41:22 625.60 1,216 --------- ---------- --------- 12:41:22 625.60 1,282 --------- ---------- --------- 12:42:12 625.50 818 --------- ---------- --------- 12:43:57 625.80 253 --------- ---------- --------- 12:44:42 625.80 632 --------- ---------- --------- 12:44:42 625.80 1,244 --------- ---------- --------- 12:44:42 625.80 1,263 --------- ---------- --------- 12:45:32 625.90 924 --------- ---------- --------- 12:45:39 625.90 1,065 --------- ---------- --------- 12:45:39 625.90 1,992 --------- ---------- --------- 12:45:39 625.90 9 --------- ---------- --------- 12:46:14 625.90 1,407 --------- ---------- --------- 12:46:20 625.90 1,754 --------- ---------- --------- 12:47:12 625.80 216
--------- ---------- --------- 12:47:12 625.80 1,204 --------- ---------- --------- 12:48:13 625.60 1,156 --------- ---------- --------- 12:49:32 625.50 1,870 --------- ---------- --------- 12:49:32 625.50 1,081 --------- ---------- --------- 12:49:57 625.50 157 --------- ---------- --------- 12:50:32 625.60 2,531 --------- ---------- --------- 12:50:40 625.50 2,020 --------- ---------- --------- 12:50:40 625.50 1,306 --------- ---------- --------- 12:50:55 625.40 700 --------- ---------- --------- 12:50:55 625.40 500 --------- ---------- --------- 12:50:55 625.40 104 --------- ---------- --------- 12:51:23 625.40 800 --------- ---------- --------- 12:51:23 625.40 857 --------- ---------- --------- 12:51:26 625.40 296 --------- ---------- --------- 12:51:45 625.40 600 --------- ---------- --------- 12:51:45 625.40 700 --------- ---------- --------- 12:53:33 625.40 2,308 --------- ---------- --------- 12:53:33 625.40 2,000 --------- ---------- --------- 12:53:33 625.40 500 --------- ---------- --------- 12:53:33 625.40 500 --------- ---------- --------- 12:53:33 625.40 844 --------- ---------- --------- 12:53:34 625.30 200 --------- ---------- --------- 12:53:34 625.30 1,119 --------- ---------- --------- 12:54:17 625.20 800 --------- ---------- --------- 12:55:19 625.40 3,622 --------- ---------- --------- 12:56:15 625.40 2,173 --------- ---------- --------- 12:56:15 625.40 798 --------- ---------- --------- 12:58:06 625.40 824 --------- ---------- --------- 13:00:05 625.70 1,450 --------- ---------- --------- 13:01:28 625.90 2,078 --------- ---------- --------- 13:01:28 625.90 1,282 --------- ---------- --------- 13:01:28 625.90 957 --------- ---------- --------- 13:02:04 626.00 1,496 --------- ---------- --------- 13:02:05 626.00 504 --------- ---------- --------- 13:02:05 626.00 1,260 --------- ---------- --------- 13:02:05 626.00 2,667 --------- ---------- --------- 13:02:22 625.90 1,777 --------- ---------- --------- 13:02:22 625.90 2,000 --------- ---------- --------- 13:02:22 625.90 1,422 --------- ---------- --------- 13:02:22 625.90 109 --------- ---------- --------- 13:02:48 625.90 2,172 --------- ---------- --------- 13:03:27 625.80 222 --------- ---------- --------- 13:03:27 625.80 1,110 --------- ---------- --------- 13:04:34 625.60 387 --------- ---------- --------- 13:05:15 625.70 298 --------- ---------- --------- 13:07:00 626.00 522 --------- ---------- --------- 13:07:08 626.10 394 --------- ---------- --------- 13:07:08 626.10 1,254 --------- ---------- --------- 13:08:00 626.30 1,382 --------- ---------- --------- 13:08:00 626.30 658 --------- ---------- --------- 13:08:23 626.20 3,705 --------- ---------- --------- 13:08:33 626.20 794 --------- ---------- --------- 13:08:33 626.20 2,100 --------- ---------- --------- 13:08:33 626.20 100 --------- ---------- --------- 13:08:33 626.20 90 --------- ---------- --------- 13:10:33 626.20 2,000 --------- ---------- --------- 13:10:33 626.20 210 --------- ---------- --------- 13:10:33 626.20 400 --------- ---------- --------- 13:10:44 626.10 472 --------- ---------- --------- 13:11:24 626.20 835 --------- ---------- --------- 13:11:47 626.10 7 --------- ---------- --------- 13:12:11 626.20 409 --------- ---------- --------- 13:13:12 626.30 2,271 --------- ---------- --------- 13:13:12 626.30 1,652 --------- ---------- --------- 13:14:44 626.30 1,176 --------- ---------- --------- 13:16:14 626.50 1,575 --------- ---------- --------- 13:16:14 626.50 1,412 --------- ---------- --------- 13:17:42 626.50 912 --------- ---------- --------- 13:18:20 626.40 400 --------- ---------- --------- 13:18:57 626.40 969 --------- ---------- --------- 13:22:19 626.50 3,802 --------- ---------- --------- 13:22:19 626.50 500 --------- ---------- --------- 13:22:19 626.50 900 --------- ---------- --------- 13:23:36 626.40 1,237 --------- ---------- --------- 13:24:13 626.30 1,235 --------- ---------- --------- 13:25:46 626.10 1,000 --------- ---------- --------- 13:25:46 626.10 520 --------- ---------- --------- 13:26:12 626.00 900 --------- ---------- --------- 13:26:15 625.90 900 --------- ---------- --------- 13:27:43 625.90 4,648 --------- ---------- --------- 13:27:43 625.90 2,000 --------- ---------- --------- 13:27:43 625.90 1,818 --------- ---------- --------- 13:27:43 625.90 420 --------- ---------- --------- 13:28:06 625.80 900 --------- ---------- --------- 13:29:24 625.80 499 --------- ---------- --------- 13:29:24 625.80 200 --------- ---------- --------- 13:29:24 625.80 600 --------- ---------- --------- 13:29:28 625.80 560 --------- ---------- --------- 13:29:28 625.80 500 --------- ---------- --------- 13:30:39 625.60 60 --------- ---------- --------- 13:30:39 625.60 961 --------- ---------- --------- 13:30:39 625.60 73 --------- ---------- --------- 13:31:16 625.70 947 --------- ---------- --------- 13:31:16 625.70 774 --------- ---------- --------- 13:31:32 625.70 1,352 --------- ---------- --------- 13:32:07 625.70 415 --------- ---------- --------- 13:32:07 625.70 1,184 --------- ---------- --------- 13:32:21 625.60 1,394 --------- ---------- --------- 13:32:25 625.60 1,318 --------- ---------- --------- 13:33:19 625.40 1,395 --------- ---------- --------- 13:33:32 625.60 1,591 --------- ---------- --------- 13:34:05 625.60 2,179 --------- ---------- --------- 13:34:06 625.50 1,972 --------- ---------- --------- 13:35:00 625.60 1,996 --------- ---------- --------- 13:35:17 625.50 2,081 --------- ---------- --------- 13:35:32 625.50 204 --------- ---------- --------- 13:35:33 625.50 282 --------- ---------- --------- 13:35:33 625.50 2,084 --------- ---------- --------- 13:35:33 625.50 1,850 --------- ---------- --------- 13:35:37 625.30 211 --------- ---------- --------- 13:36:07 625.40 4,266 --------- ---------- --------- 13:36:41 625.40 1,082 --------- ---------- --------- 13:36:42 625.40 179 --------- ---------- --------- 13:37:09 625.80 1,175 --------- ---------- --------- 13:37:29 625.80 243 --------- ---------- --------- 13:37:29 625.80 1,179 --------- ---------- --------- 13:37:31 625.80 500 --------- ---------- --------- 13:37:31 625.80 2,000 --------- ---------- --------- 13:37:31 625.80 2,250 --------- ---------- --------- 13:37:31 625.80 224 --------- ---------- --------- 13:37:35 625.70 100 --------- ---------- --------- 13:37:35 625.70 4,063 --------- ---------- --------- 13:39:09 625.70 864 --------- ---------- --------- 13:39:11 625.70 445 --------- ---------- --------- 13:39:25 625.70 200 --------- ---------- --------- 13:40:05 625.70 444 --------- ---------- --------- 13:41:21 625.70 1,118 --------- ---------- --------- 13:42:10 625.70 3,101 --------- ---------- --------- 13:42:14 625.70 321 --------- ---------- --------- 13:42:26 625.70 2,500 --------- ---------- --------- 13:42:39 625.60 1,244 --------- ---------- --------- 13:43:03 625.50 1,349 --------- ---------- --------- 13:46:16 625.30 420 --------- ---------- --------- 13:46:16 625.30 3,837 --------- ---------- --------- 13:46:21 625.20 2,094 --------- ---------- --------- 13:46:59 625.30 4,491 --------- ---------- --------- 13:46:59 625.30 245 --------- ---------- --------- 13:46:59 625.30 2,139 --------- ---------- --------- 13:47:08 625.30 1,235 --------- ---------- --------- 13:47:08 625.30 1,200 --------- ---------- --------- 13:47:08 625.30 500 --------- ---------- --------- 13:47:08 625.30 500 --------- ---------- --------- 13:47:08 625.30 266 --------- ---------- --------- 13:47:34 625.10 1,443 --------- ---------- --------- 13:48:10 625.10 1,900 --------- ---------- --------- 13:48:10 625.10 1,256 --------- ---------- --------- 13:48:25 625.00 4,403 --------- ---------- --------- 13:48:26 625.00 4,903 --------- ---------- --------- 13:49:43 625.00 1,082 --------- ---------- --------- 13:49:43 625.00 800 --------- ---------- --------- 13:49:43 625.00 266 --------- ---------- --------- 13:49:43 625.00 896 --------- ---------- --------- 13:49:43 625.00 1,968 --------- ---------- --------- 13:50:10 625.00 1,507 --------- ---------- --------- 13:50:10 625.00 800 --------- ---------- --------- 13:50:10 625.00 1,070 --------- ---------- --------- 13:50:10 625.00 362 --------- ---------- --------- 13:50:10 625.00 1,756 --------- ---------- --------- 13:50:10 625.00 142
--------- ---------- --------- 13:50:15 625.00 1,223 --------- ---------- --------- 13:50:15 625.00 4,408 --------- ---------- --------- 13:50:16 625.00 937 --------- ---------- --------- 13:50:21 625.00 784 --------- ---------- --------- 13:50:24 625.00 316 --------- ---------- --------- 13:50:24 625.00 100 --------- ---------- --------- 13:50:34 625.00 300 --------- ---------- --------- 13:50:36 625.00 917 --------- ---------- --------- 13:50:37 625.00 2,272 --------- ---------- --------- 13:50:48 625.00 59 --------- ---------- --------- 13:50:48 625.00 964 --------- ---------- --------- 13:50:48 625.00 1,204 --------- ---------- --------- 13:50:54 625.00 424 --------- ---------- --------- 13:50:59 625.00 367 --------- ---------- --------- 13:51:05 625.00 600 --------- ---------- --------- 13:51:05 625.00 870 --------- ---------- --------- 13:51:05 625.00 293 --------- ---------- --------- 13:51:07 625.00 829 --------- ---------- --------- 13:51:26 625.00 5,599 --------- ---------- --------- 13:51:28 625.00 5,646 --------- ---------- --------- 13:51:52 625.10 508 --------- ---------- --------- 13:51:52 625.10 4,836 --------- ---------- --------- 13:51:54 625.10 343 --------- ---------- --------- 13:51:54 625.10 562 --------- ---------- --------- 13:52:06 625.10 132 --------- ---------- --------- 13:52:11 625.10 4,251 --------- ---------- --------- 13:52:13 625.10 950 --------- ---------- --------- 13:52:13 625.10 2,000 --------- ---------- --------- 13:52:13 625.10 1,422 --------- ---------- --------- 13:52:13 625.10 200 --------- ---------- --------- 13:52:13 625.10 415 --------- ---------- --------- 13:52:13 625.10 2,713 --------- ---------- --------- 13:52:13 625.10 1,200 --------- ---------- --------- 13:52:13 625.10 500 --------- ---------- --------- 13:52:13 625.10 500 --------- ---------- --------- 13:52:13 625.10 500 --------- ---------- --------- 13:52:13 625.10 1,223 --------- ---------- --------- 13:52:13 625.10 14,024 --------- ---------- --------- 13:52:15 625.10 2,000 --------- ---------- --------- 13:52:15 625.10 2,713 --------- ---------- --------- 13:52:15 625.10 160 --------- ---------- --------- 13:52:15 625.10 381 --------- ---------- --------- 13:52:15 625.10 812 --------- ---------- --------- 13:52:20 625.00 1,238 --------- ---------- --------- 13:52:49 625.00 4,556 --------- ---------- --------- 13:53:00 625.00 5,684 --------- ---------- --------- 13:53:00 624.90 1,945 --------- ---------- --------- 13:53:00 624.90 3,000 --------- ---------- --------- 13:53:00 624.90 1,318 --------- ---------- --------- 13:53:00 624.90 500 --------- ---------- --------- 13:53:00 624.90 1,663 --------- ---------- --------- 13:53:00 624.90 1,487 --------- ---------- --------- 13:53:00 624.90 1,048 --------- ---------- --------- 13:53:00 624.90 500 --------- ---------- --------- 13:53:00 624.90 600 --------- ---------- --------- 13:53:00 624.90 1,200 --------- ---------- --------- 13:53:00 625.00 500 --------- ---------- --------- 13:53:00 625.00 2,000 --------- ---------- --------- 13:53:00 625.00 1,059 --------- ---------- --------- 13:53:00 625.00 500 --------- ---------- --------- 13:53:00 625.00 500 --------- ---------- --------- 13:53:00 625.00 2,055 --------- ---------- --------- 13:53:00 625.00 460 --------- ---------- --------- 13:53:04 624.80 4,098 --------- ---------- --------- 13:53:13 624.70 1,903 --------- ---------- --------- 13:53:17 624.60 163 --------- ---------- --------- 13:53:22 624.60 400 --------- ---------- --------- 13:53:22 624.60 1,014 --------- ---------- --------- 13:53:22 624.60 156 --------- ---------- --------- 13:53:22 624.60 399 --------- ---------- --------- 13:54:30 624.90 2,428 --------- ---------- --------- 13:54:51 625.10 350 --------- ---------- --------- 13:54:51 625.10 943 --------- ---------- --------- 13:54:58 625.10 500 --------- ---------- --------- 13:54:58 625.10 1,000 --------- ---------- --------- 13:54:58 625.10 130 --------- ---------- --------- 13:54:58 625.10 1,550 --------- ---------- --------- 13:54:58 625.10 500 --------- ---------- --------- 13:54:58 625.10 2,000 --------- ---------- --------- 13:54:58 625.10 1,051 --------- ---------- --------- 13:55:22 625.10 3,958 --------- ---------- --------- 13:55:22 625.10 1,200 --------- ---------- --------- 13:55:22 625.10 1,292 --------- ---------- --------- 13:55:22 625.10 2,400 --------- ---------- --------- 13:55:22 625.10 2,179 --------- ---------- --------- 13:55:42 625.00 3,175 --------- ---------- --------- 13:55:42 625.00 700 --------- ---------- --------- 13:55:42 625.00 1,142 --------- ---------- --------- 13:55:45 624.90 2,248 --------- ---------- --------- 13:57:45 625.20 2,270 --------- ---------- --------- 13:57:45 625.20 1,787 --------- ---------- --------- 13:57:45 625.20 35 --------- ---------- --------- 13:57:45 625.20 1,960 --------- ---------- --------- 13:58:34 625.00 1,221 --------- ---------- --------- 13:59:41 625.00 2,333 --------- ---------- --------- 13:59:55 625.00 3,311 --------- ---------- --------- 13:59:55 625.00 522 --------- ---------- --------- 14:00:13 625.10 826 --------- ---------- --------- 14:00:19 625.10 1,375 --------- ---------- --------- 14:00:19 625.10 7 --------- ---------- --------- 14:00:19 625.10 1,112 --------- ---------- --------- 14:00:19 625.10 172 --------- ---------- --------- 14:00:19 625.10 83 --------- ---------- --------- 14:00:19 625.10 800 --------- ---------- --------- 14:00:19 625.10 74 --------- ---------- --------- 14:00:25 625.00 4,375 --------- ---------- --------- 14:00:41 625.00 1,379 --------- ---------- --------- 14:01:45 625.10 4,501 --------- ---------- --------- 14:01:45 625.10 2,010 --------- ---------- --------- 14:01:45 625.10 1,177 --------- ---------- --------- 14:01:45 625.10 600 --------- ---------- --------- 14:02:42 625.00 2,551 --------- ---------- --------- 14:02:42 625.00 485 --------- ---------- --------- 14:02:42 625.00 694 --------- ---------- --------- 14:03:36 625.00 1,338 --------- ---------- --------- 14:03:38 625.00 3,771 --------- ---------- --------- 14:03:39 625.00 1,253 --------- ---------- --------- 14:03:49 624.90 1,215 --------- ---------- --------- 14:03:53 625.00 3,429 --------- ---------- --------- 14:03:54 625.00 1,148 --------- ---------- --------- 14:03:54 625.00 2,378 --------- ---------- --------- 14:03:57 625.00 1,215 --------- ---------- --------- 14:04:09 625.00 2,364 --------- ---------- --------- 14:04:14 625.00 1,315 --------- ---------- --------- 14:04:14 625.00 2,159 --------- ---------- --------- 14:04:21 625.00 1,547 --------- ---------- --------- 14:04:47 625.00 1,193 --------- ---------- --------- 14:04:47 624.90 1,188 --------- ---------- --------- 14:05:00 624.60 1,716 --------- ---------- --------- 14:05:34 624.10 1,334 --------- ---------- --------- 14:05:34 624.10 223 --------- ---------- --------- 14:06:13 624.30 3,800 --------- ---------- --------- 14:06:13 624.30 1,782 --------- ---------- --------- 14:06:40 624.40 600 --------- ---------- --------- 14:06:40 624.40 4,362 --------- ---------- --------- 14:06:57 624.10 2,000 --------- ---------- --------- 14:06:57 624.10 1,800 --------- ---------- --------- 14:07:09 624.10 531 --------- ---------- --------- 14:07:09 624.10 368 --------- ---------- --------- 14:07:20 624.30 1,059 --------- ---------- --------- 14:07:20 624.30 631 --------- ---------- --------- 14:07:51 624.40 2,587 --------- ---------- --------- 14:07:51 624.40 676 --------- ---------- --------- 14:08:01 624.40 3,661 --------- ---------- --------- 14:09:02 624.40 1,574 --------- ---------- --------- 14:09:20 624.20 1,297 --------- ---------- --------- 14:09:20 624.20 531 --------- ---------- --------- 14:09:24 624.10 1,852 --------- ---------- --------- 14:09:27 624.10 1,256 --------- ---------- --------- 14:10:01 624.30 449 --------- ---------- --------- 14:10:25 624.50 1,705 --------- ---------- --------- 14:11:15 624.80 1,489 --------- ---------- --------- 14:12:01 624.80 3,351 --------- ---------- --------- 14:12:30 624.90 349 --------- ---------- --------- 14:12:33 624.90 2,228 --------- ---------- --------- 14:12:33 624.90 267 --------- ---------- --------- 14:12:34 624.90 541 --------- ---------- --------- 14:13:02 624.90 1,424 --------- ---------- --------- 14:13:58 625.00 942
--------- ---------- --------- 14:14:02 625.00 304 --------- ---------- --------- 14:14:18 625.00 1,933 --------- ---------- --------- 14:14:18 625.00 70 --------- ---------- --------- 14:17:16 625.60 2,074 --------- ---------- --------- 14:18:11 625.80 48 --------- ---------- --------- 14:18:11 625.80 1,000 --------- ---------- --------- 14:18:34 625.90 674 --------- ---------- --------- 14:18:34 625.90 1,487 --------- ---------- --------- 14:18:57 625.90 2,171 --------- ---------- --------- 14:19:42 626.20 1,367 --------- ---------- --------- 14:19:42 626.20 68 --------- ---------- --------- 14:20:32 626.20 1,014 --------- ---------- --------- 14:20:32 626.20 533 --------- ---------- --------- 14:21:17 626.10 482 --------- ---------- --------- 14:21:23 626.10 805 --------- ---------- --------- 14:21:27 626.00 17 --------- ---------- --------- 14:21:27 626.00 941 --------- ---------- --------- 14:21:27 626.00 703 --------- ---------- --------- 14:21:27 626.00 149 --------- ---------- --------- 14:21:27 626.00 1,161 --------- ---------- --------- 14:21:27 626.00 531 --------- ---------- --------- 14:21:27 626.00 730 --------- ---------- --------- 14:21:34 626.00 509 --------- ---------- --------- 14:21:34 626.00 720 --------- ---------- --------- 14:22:07 625.80 2,004 --------- ---------- --------- 14:23:35 625.60 367 --------- ---------- --------- 14:23:35 625.60 815 --------- ---------- --------- 14:24:47 625.30 1,333 --------- ---------- --------- 14:25:32 625.20 9 --------- ---------- --------- 14:25:55 625.30 3,769 --------- ---------- --------- 14:26:26 625.30 1,270 --------- ---------- --------- 14:26:37 625.10 248 --------- ---------- --------- 14:26:37 625.10 715 --------- ---------- --------- 14:26:37 625.10 1,442 --------- ---------- --------- 14:26:46 625.20 257 --------- ---------- --------- 14:27:32 625.40 2,406 --------- ---------- --------- 14:27:50 625.40 1,183 --------- ---------- --------- 14:27:50 625.40 449 --------- ---------- --------- 14:27:50 625.40 267 --------- ---------- --------- 14:29:12 625.00 769 --------- ---------- --------- 14:29:12 625.00 470 --------- ---------- --------- 14:29:12 625.00 1,483 --------- ---------- --------- 14:30:00 624.80 114 --------- ---------- --------- 14:30:00 624.80 1,437 --------- ---------- --------- 14:30:00 624.80 1,397 --------- ---------- --------- 14:30:05 624.70 1,503 --------- ---------- --------- 14:30:07 624.60 734 --------- ---------- --------- 14:30:08 624.60 492 --------- ---------- --------- 14:30:08 624.60 2,819 --------- ---------- --------- 14:30:10 624.60 159 --------- ---------- --------- 14:30:10 624.60 1,500 --------- ---------- --------- 14:30:11 624.60 662 --------- ---------- --------- 14:30:13 624.50 2,054 --------- ---------- --------- 14:30:32 624.80 1,774 --------- ---------- --------- 14:30:32 624.70 485 --------- ---------- --------- 14:30:32 624.70 1,000 --------- ---------- --------- 14:30:32 624.70 1,242 --------- ---------- --------- 14:30:37 624.60 2,581 --------- ---------- --------- 14:30:38 624.60 1,463 --------- ---------- --------- 14:30:38 624.60 1,224 --------- ---------- --------- 14:31:00 624.70 828 --------- ---------- --------- 14:31:00 624.70 803 --------- ---------- --------- 14:31:00 624.70 67 --------- ---------- --------- 14:31:00 624.70 2,557 --------- ---------- --------- 14:31:01 624.70 1,258 --------- ---------- --------- 14:31:05 624.80 142 --------- ---------- --------- 14:31:06 624.80 67 --------- ---------- --------- 14:31:06 624.80 1,446 --------- ---------- --------- 14:31:06 624.70 1,513 --------- ---------- --------- 14:31:06 624.70 1,094 --------- ---------- --------- 14:31:36 624.80 2,758 --------- ---------- --------- 14:31:36 624.80 2,000 --------- ---------- --------- 14:31:36 624.80 419 --------- ---------- --------- 14:31:45 624.60 500 --------- ---------- --------- 14:31:49 624.60 300 --------- ---------- --------- 14:31:49 624.60 139 --------- ---------- --------- 14:31:50 624.60 985 --------- ---------- --------- 14:31:50 624.60 611 --------- ---------- --------- 14:31:50 624.60 1,158 --------- ---------- --------- 14:32:03 624.70 1,680 --------- ---------- --------- 14:32:18 624.40 449 --------- ---------- --------- 14:32:19 624.40 869 --------- ---------- --------- 14:32:19 624.40 150 --------- ---------- --------- 14:32:31 624.20 504 --------- ---------- --------- 14:32:31 624.20 4,448 --------- ---------- --------- 14:32:33 624.40 500 --------- ---------- --------- 14:32:36 624.30 325 --------- ---------- --------- 14:33:32 624.30 2,000 --------- ---------- --------- 14:33:32 624.30 1,000 --------- ---------- --------- 14:33:32 624.30 544 --------- ---------- --------- 14:33:32 624.30 1,514 --------- ---------- --------- 14:33:54 624.50 809 --------- ---------- --------- 14:33:54 624.50 666 --------- ---------- --------- 14:34:08 624.40 193 --------- ---------- --------- 14:34:08 624.40 1,333 --------- ---------- --------- 14:34:08 624.40 2,721 --------- ---------- --------- 14:34:08 624.40 1,788 --------- ---------- --------- 14:34:30 624.40 1,567 --------- ---------- --------- 14:35:28 624.30 1,080 --------- ---------- --------- 14:35:28 624.30 1,436 --------- ---------- --------- 14:35:44 624.30 1,721 --------- ---------- --------- 14:36:04 624.20 1,276 --------- ---------- --------- 14:36:16 624.30 1,616 --------- ---------- --------- 14:36:16 624.30 107 --------- ---------- --------- 14:36:42 624.40 1,207 --------- ---------- --------- 14:37:26 624.60 1,000 --------- ---------- --------- 14:37:26 624.60 1,409 --------- ---------- --------- 14:37:35 624.70 1,400 --------- ---------- --------- 14:37:36 624.70 415 --------- ---------- --------- 14:37:36 624.70 1,357 --------- ---------- --------- 14:37:36 624.70 1,369 --------- ---------- --------- 14:37:41 624.70 1,000 --------- ---------- --------- 14:37:41 624.70 385 --------- ---------- --------- 14:37:57 624.80 415 --------- ---------- --------- 14:37:57 624.80 833 --------- ---------- --------- 14:38:18 624.90 1,200 --------- ---------- --------- 14:38:39 624.80 4,280 --------- ---------- --------- 14:38:39 624.80 1,446 --------- ---------- --------- 14:38:39 624.80 1,200 --------- ---------- --------- 14:38:39 624.80 491 --------- ---------- --------- 14:38:50 624.70 1,756 --------- ---------- --------- 14:38:54 624.70 900 --------- ---------- --------- 14:39:35 624.90 1,244 --------- ---------- --------- 14:39:48 624.80 894 --------- ---------- --------- 14:40:00 624.80 1,292 --------- ---------- --------- 14:40:45 624.80 1,571 --------- ---------- --------- 14:41:20 624.40 1,472 --------- ---------- --------- 14:41:20 624.40 238 --------- ---------- --------- 14:41:58 624.50 1,122 --------- ---------- --------- 14:42:27 624.50 1,000 --------- ---------- --------- 14:42:27 624.50 1,786 --------- ---------- --------- 14:42:36 624.60 206 --------- ---------- --------- 14:42:36 624.60 1,014 --------- ---------- --------- 14:42:39 624.40 3,687 --------- ---------- --------- 14:42:53 624.50 2,218 --------- ---------- --------- 14:42:54 624.50 789 --------- ---------- --------- 14:42:54 624.50 396 --------- ---------- --------- 14:43:08 624.40 3,007 --------- ---------- --------- 14:45:31 624.50 3,769 --------- ---------- --------- 14:45:40 624.50 1,000 --------- ---------- --------- 14:45:40 624.50 1,000 --------- ---------- --------- 14:45:40 624.50 628 --------- ---------- --------- 14:45:49 624.40 1,767 --------- ---------- --------- 14:47:04 624.40 3,559 --------- ---------- --------- 14:47:04 624.40 950 --------- ---------- --------- 14:47:04 624.40 531 --------- ---------- --------- 14:47:42 624.50 1,363 --------- ---------- --------- 14:48:42 624.70 1,442 --------- ---------- --------- 14:49:48 624.60 1,531 --------- ---------- --------- 14:50:43 624.60 1,100 --------- ---------- --------- 14:50:43 624.60 64 --------- ---------- --------- 14:51:56 624.70 2,830 --------- ---------- --------- 14:51:56 624.70 1,552 --------- ---------- --------- 14:53:12 625.10 489 --------- ---------- --------- 14:53:12 625.10 1,712 --------- ---------- --------- 14:53:12 625.10 1,370 --------- ---------- --------- 14:53:12 625.10 862 --------- ---------- --------- 14:54:01 625.40 2,762 --------- ---------- --------- 14:54:09 625.40 1,792
--------- ---------- --------- 14:54:18 625.40 2,831 --------- ---------- --------- 14:54:55 625.50 2,770 --------- ---------- --------- 14:55:38 625.50 3,176 --------- ---------- --------- 14:56:25 625.50 2,000 --------- ---------- --------- 14:56:25 625.50 1,000 --------- ---------- --------- 14:56:25 625.50 1,000 --------- ---------- --------- 14:56:25 625.50 683 --------- ---------- --------- 14:56:32 625.40 556 --------- ---------- --------- 14:56:32 625.40 171 --------- ---------- --------- 14:56:32 625.40 782 --------- ---------- --------- 14:57:34 625.40 2,874 --------- ---------- --------- 14:57:56 625.50 2,808 --------- ---------- --------- 14:57:56 625.50 278 --------- ---------- --------- 14:57:56 625.50 1,753 --------- ---------- --------- 14:58:05 625.40 2,024 --------- ---------- --------- 14:59:06 625.30 717 --------- ---------- --------- 14:59:06 625.30 731 --------- ---------- --------- 15:00:00 625.20 345 --------- ---------- --------- 15:00:00 625.20 2,641 --------- ---------- --------- 15:00:14 625.20 1,954 --------- ---------- --------- 15:00:33 625.20 759 --------- ---------- --------- 15:00:33 625.20 737 --------- ---------- --------- 15:01:11 625.20 41 --------- ---------- --------- 15:01:11 625.20 24 --------- ---------- --------- 15:01:11 625.20 1,222 --------- ---------- --------- 15:01:17 625.10 1,225 --------- ---------- --------- 15:01:17 625.10 171 --------- ---------- --------- 15:01:17 625.10 1,562 --------- ---------- --------- 15:01:17 625.10 1,207 --------- ---------- --------- 15:01:46 625.00 608 --------- ---------- --------- 15:01:46 625.00 66 --------- ---------- --------- 15:01:46 625.00 425 --------- ---------- --------- 15:01:46 625.00 134 --------- ---------- --------- 15:01:46 625.00 1,549 --------- ---------- --------- 15:02:04 625.00 2,358 --------- ---------- --------- 15:02:18 625.00 1,838 --------- ---------- --------- 15:02:55 624.80 1,000 --------- ---------- --------- 15:02:55 624.80 208 --------- ---------- --------- 15:03:07 624.70 1,337 --------- ---------- --------- 15:03:13 624.60 1,251 --------- ---------- --------- 15:03:56 624.80 1,045 --------- ---------- --------- 15:03:56 624.80 1,614 --------- ---------- --------- 15:03:56 624.80 195 --------- ---------- --------- 15:04:41 624.90 1,451 --------- ---------- --------- 15:05:11 624.90 3,857 --------- ---------- --------- 15:05:20 624.90 36 --------- ---------- --------- 15:05:22 624.90 3,051 --------- ---------- --------- 15:05:35 624.80 1,750 --------- ---------- --------- 15:06:21 625.10 1,200 --------- ---------- --------- 15:06:21 625.20 297 --------- ---------- --------- 15:06:26 625.10 4,712 --------- ---------- --------- 15:06:37 625.00 2,684 --------- ---------- --------- 15:07:24 625.40 1,446 --------- ---------- --------- 15:07:56 625.50 2,000 --------- ---------- --------- 15:07:56 625.50 301 --------- ---------- --------- 15:08:15 625.50 1,394 --------- ---------- --------- 15:08:15 625.50 2,138 --------- ---------- --------- 15:08:15 625.40 932 --------- ---------- --------- 15:08:15 625.40 723 --------- ---------- --------- 15:08:42 625.10 1,495 --------- ---------- --------- 15:08:58 625.20 447 --------- ---------- --------- 15:08:58 625.20 907 --------- ---------- --------- 15:10:10 625.10 3,128 --------- ---------- --------- 15:11:05 625.00 1,100 --------- ---------- --------- 15:11:05 625.00 170 --------- ---------- --------- 15:11:19 625.10 2,245 --------- ---------- --------- 15:12:09 625.20 2,203 --------- ---------- --------- 15:12:15 625.10 604 --------- ---------- --------- 15:12:15 625.10 769 --------- ---------- --------- 15:12:33 625.10 293 --------- ---------- --------- 15:12:33 625.10 376 --------- ---------- --------- 15:12:33 625.10 810 --------- ---------- --------- 15:12:33 625.10 2,188 --------- ---------- --------- 15:12:34 625.10 1,186 --------- ---------- --------- 15:13:36 624.70 3,616 --------- ---------- --------- 15:14:26 624.90 3,614 --------- ---------- --------- 15:16:03 625.20 1,100 --------- ---------- --------- 15:16:03 625.20 817 --------- ---------- --------- 15:16:49 625.90 2,000 --------- ---------- --------- 15:16:49 625.90 358 --------- ---------- --------- 15:16:53 625.80 2,417 --------- ---------- --------- 15:17:06 625.90 1,730 --------- ---------- --------- 15:17:34 626.20 1,430 --------- ---------- --------- 15:17:36 626.20 1,200 --------- ---------- --------- 15:17:36 626.20 67 --------- ---------- --------- 15:17:43 626.10 4,169 --------- ---------- --------- 15:17:43 626.20 642 --------- ---------- --------- 15:17:43 626.20 855 --------- ---------- --------- 15:17:50 626.10 175 --------- ---------- --------- 15:17:50 626.10 1,055 --------- ---------- --------- 15:17:54 626.10 65 --------- ---------- --------- 15:17:55 626.10 404 --------- ---------- --------- 15:17:57 626.10 789 --------- ---------- --------- 15:17:59 626.10 24 --------- ---------- --------- 15:17:59 626.10 225 --------- ---------- --------- 15:18:09 626.10 204 --------- ---------- --------- 15:18:09 626.10 500 --------- ---------- --------- 15:18:21 625.80 78 --------- ---------- --------- 15:18:21 625.80 582 --------- ---------- --------- 15:18:21 625.80 415 --------- ---------- --------- 15:19:26 625.70 6 --------- ---------- --------- 15:19:26 625.70 929 --------- ---------- --------- 15:19:26 625.70 407 --------- ---------- --------- 15:21:21 625.20 1,276 --------- ---------- --------- 15:21:46 625.30 3,151 --------- ---------- --------- 15:21:46 625.30 259 --------- ---------- --------- 15:22:16 625.20 2,995 --------- ---------- --------- 15:22:22 625.20 1,189 --------- ---------- --------- 15:22:25 625.20 1,319 --------- ---------- --------- 15:22:25 625.10 1,000 --------- ---------- --------- 15:22:25 625.10 735 --------- ---------- --------- 15:22:25 625.10 1,265 --------- ---------- --------- 15:22:25 625.10 1,396 --------- ---------- --------- 15:22:25 625.10 728 --------- ---------- --------- 15:22:36 625.20 1,396 --------- ---------- --------- 15:22:43 625.20 1,575 --------- ---------- --------- 15:23:26 625.20 50 --------- ---------- --------- 15:23:26 625.20 4,299 --------- ---------- --------- 15:23:26 625.20 1,234 --------- ---------- --------- 15:24:26 625.10 1,159 --------- ---------- --------- 15:24:27 625.10 1,468 --------- ---------- --------- 15:25:17 625.00 2,411 --------- ---------- --------- 15:26:07 624.90 144 --------- ---------- --------- 15:26:07 624.90 1,323 --------- ---------- --------- 15:26:15 624.70 2,907 --------- ---------- --------- 15:28:35 625.40 1,224 --------- ---------- --------- 15:29:01 625.40 415 --------- ---------- --------- 15:29:01 625.40 322 --------- ---------- --------- 15:29:01 625.40 3,141 --------- ---------- --------- 15:29:18 625.40 1,384 --------- ---------- --------- 15:29:18 625.40 880 --------- ---------- --------- 15:29:18 625.40 1,062 --------- ---------- --------- 15:30:02 625.60 275 --------- ---------- --------- 15:30:05 625.60 2,605 --------- ---------- --------- 15:30:05 625.60 1,498 --------- ---------- --------- 15:30:22 625.60 1,557 --------- ---------- --------- 15:30:22 625.60 1,132 --------- ---------- --------- 15:30:35 625.60 2,368 --------- ---------- --------- 15:31:13 625.90 1,358 --------- ---------- --------- 15:31:13 625.90 1,415 --------- ---------- --------- 15:31:35 625.60 1,581 --------- ---------- --------- 15:32:10 625.70 3,909 --------- ---------- --------- 15:32:45 625.60 3,024 --------- ---------- --------- 15:32:47 625.60 1,427 --------- ---------- --------- 15:33:01 625.60 1,680 --------- ---------- --------- 15:34:10 625.60 1,600 --------- ---------- --------- 15:34:34 625.70 3,453 --------- ---------- --------- 15:34:45 625.70 1,384 --------- ---------- --------- 15:35:11 625.50 732 --------- ---------- --------- 15:35:38 625.60 1,076 --------- ---------- --------- 15:35:38 625.60 1,252 --------- ---------- --------- 15:36:38 625.60 95 --------- ---------- --------- 15:36:38 625.60 1,326 --------- ---------- --------- 15:36:50 625.40 1,170 --------- ---------- --------- 15:37:01 625.30 227 --------- ---------- --------- 15:37:20 625.30 166 --------- ---------- --------- 15:37:20 625.30 526 --------- ---------- --------- 15:37:20 625.30 1,506 --------- ---------- --------- 15:37:33 625.40 4,453
--------- ---------- --------- 15:37:33 625.40 1,409 --------- ---------- --------- 15:37:46 625.40 21 --------- ---------- --------- 15:37:46 625.40 2,076 --------- ---------- --------- 15:40:26 625.40 1,529 --------- ---------- --------- 15:41:32 625.50 143 --------- ---------- --------- 15:41:32 625.50 2,087 --------- ---------- --------- 15:43:05 625.50 1,000 --------- ---------- --------- 15:43:05 625.50 324 --------- ---------- --------- 15:43:06 625.50 704 --------- ---------- --------- 15:43:06 625.50 1,000 --------- ---------- --------- 15:43:06 625.50 1,000 --------- ---------- --------- 15:43:06 625.50 1,936 --------- ---------- --------- 15:43:10 625.50 2,706 --------- ---------- --------- 15:43:33 625.60 690 --------- ---------- --------- 15:43:46 625.70 472 --------- ---------- --------- 15:43:46 625.70 1,332 --------- ---------- --------- 15:43:52 625.90 1,007 --------- ---------- --------- 15:44:08 626.00 753 --------- ---------- --------- 15:44:08 626.00 697 --------- ---------- --------- 15:44:08 626.00 2,000 --------- ---------- --------- 15:44:13 626.00 500 --------- ---------- --------- 15:44:13 626.00 1,391 --------- ---------- --------- 15:44:13 626.00 2,000 --------- ---------- --------- 15:44:14 626.00 2,114 --------- ---------- --------- 15:44:21 625.90 4,231 --------- ---------- --------- 15:44:21 625.90 2,000 --------- ---------- --------- 15:44:21 625.90 757 --------- ---------- --------- 15:44:21 625.80 1,429 --------- ---------- --------- 15:44:31 625.70 2,026 --------- ---------- --------- 15:44:49 625.60 1,400 --------- ---------- --------- 15:45:27 625.80 2,034 --------- ---------- --------- 15:46:05 625.90 2,051 --------- ---------- --------- 15:46:08 625.80 2,408 --------- ---------- --------- 15:46:08 625.80 2,124 --------- ---------- --------- 15:46:12 625.70 2,215 --------- ---------- --------- 15:46:12 625.70 140 --------- ---------- --------- 15:46:12 625.70 404 --------- ---------- --------- 15:46:12 625.70 315 --------- ---------- --------- 15:46:12 625.70 313 --------- ---------- --------- 15:46:53 625.60 200 --------- ---------- --------- 15:46:53 625.60 182 --------- ---------- --------- 15:46:53 625.60 236 --------- ---------- --------- 15:46:53 625.60 908 --------- ---------- --------- 15:47:06 625.70 1,810 --------- ---------- --------- 15:47:13 625.60 1,316 --------- ---------- --------- 15:47:28 625.60 92 --------- ---------- --------- 15:47:28 625.60 1,023 --------- ---------- --------- 15:47:28 625.60 393 --------- ---------- --------- 15:48:29 625.30 1,994 --------- ---------- --------- 15:48:30 625.30 210 --------- ---------- --------- 15:48:30 625.30 1,108 --------- ---------- --------- 15:49:10 625.30 2,628 --------- ---------- --------- 15:49:10 625.30 1,404 --------- ---------- --------- 15:49:25 625.30 1,299 --------- ---------- --------- 15:49:53 625.30 1,307 --------- ---------- --------- 15:51:12 625.30 1,000 --------- ---------- --------- 15:51:25 625.50 1,730 --------- ---------- --------- 15:51:35 625.50 790 --------- ---------- --------- 15:51:35 625.50 571 --------- ---------- --------- 15:51:51 625.50 2,999 --------- ---------- --------- 15:52:01 625.50 4,632 --------- ---------- --------- 15:52:01 625.50 1,300 --------- ---------- --------- 15:52:02 625.50 1,644 --------- ---------- --------- 15:52:02 625.40 1,300 --------- ---------- --------- 15:52:57 625.30 633 --------- ---------- --------- 15:52:57 625.30 604 --------- ---------- --------- 15:52:57 625.30 195 --------- ---------- --------- 15:53:40 625.30 1,461 --------- ---------- --------- 15:54:37 625.50 757 --------- ---------- --------- 15:54:37 625.50 2,811 --------- ---------- --------- 15:54:37 625.50 610 --------- ---------- --------- 15:54:38 625.40 1,496 --------- ---------- --------- 15:54:47 625.40 3,942 --------- ---------- --------- 15:54:47 625.40 1,669 --------- ---------- --------- 15:54:57 625.40 25 --------- ---------- --------- 15:55:05 625.50 1,357 --------- ---------- --------- 15:55:05 625.50 2,425 --------- ---------- --------- 15:55:05 625.50 1,311 --------- ---------- --------- 15:55:59 625.40 1,561 --------- ---------- --------- 15:56:53 625.50 168 --------- ---------- --------- 15:56:53 625.50 111 --------- ---------- --------- 15:56:53 625.50 770 --------- ---------- --------- 15:56:53 625.50 97 --------- ---------- --------- 15:56:53 625.50 141 --------- ---------- --------- 15:56:53 625.50 784 --------- ---------- --------- 15:58:56 625.80 1,358 --------- ---------- --------- 15:58:56 625.80 1,663 --------- ---------- --------- 15:58:56 625.80 1,010 --------- ---------- --------- 15:58:58 625.70 69 --------- ---------- --------- 15:58:58 625.70 643 --------- ---------- --------- 15:58:58 625.70 16 --------- ---------- --------- 15:58:58 625.70 643 --------- ---------- --------- 15:58:58 625.70 1,233 --------- ---------- --------- 15:59:47 625.80 1,178 --------- ---------- --------- 15:59:58 625.80 4,517 --------- ---------- --------- 15:59:59 625.70 1,663 --------- ---------- --------- 15:59:59 625.70 1,000 --------- ---------- --------- 15:59:59 625.70 415 --------- ---------- --------- 15:59:59 625.70 197 --------- ---------- --------- 15:59:59 625.70 1,000 --------- ---------- --------- 15:59:59 625.70 663 --------- ---------- --------- 16:00:00 625.60 1,849 --------- ---------- --------- 16:00:02 625.50 4,611 --------- ---------- --------- 16:00:09 625.70 1,000 --------- ---------- --------- 16:00:09 625.70 2,000 --------- ---------- --------- 16:00:10 625.70 1,409 --------- ---------- --------- 16:00:10 625.70 950 --------- ---------- --------- 16:00:10 625.70 1,200 --------- ---------- --------- 16:00:10 625.70 1,164 --------- ---------- --------- 16:00:10 625.70 498 --------- ---------- --------- 16:00:11 625.70 1,409 --------- ---------- --------- 16:00:11 625.70 625 --------- ---------- --------- 16:01:07 626.00 1,507 --------- ---------- --------- 16:01:11 626.00 1,426 --------- ---------- --------- 16:01:20 625.90 1,152 --------- ---------- --------- 16:01:20 625.90 2,650 --------- ---------- --------- 16:01:20 625.90 800 --------- ---------- --------- 16:01:20 625.90 1,141 --------- ---------- --------- 16:01:44 625.90 2,251 --------- ---------- --------- 16:01:46 625.90 70 --------- ---------- --------- 16:01:46 625.90 168 --------- ---------- --------- 16:01:46 625.90 1,713 --------- ---------- --------- 16:02:26 625.90 2,537 --------- ---------- --------- 16:02:26 625.90 32 --------- ---------- --------- 16:02:28 625.80 1,538 --------- ---------- --------- 16:02:31 625.80 32 --------- ---------- --------- 16:04:08 625.90 1,910 --------- ---------- --------- 16:04:08 625.90 641 --------- ---------- --------- 16:04:10 625.90 1,671 --------- ---------- --------- 16:04:30 625.80 1,118 --------- ---------- --------- 16:04:30 625.80 323 --------- ---------- --------- 16:04:30 625.80 834 --------- ---------- --------- 16:05:50 625.70 2,642 --------- ---------- --------- 16:05:51 625.70 1,437 --------- ---------- --------- 16:06:04 625.80 667 --------- ---------- --------- 16:06:04 625.80 595 --------- ---------- --------- 16:06:12 625.70 2,585 --------- ---------- --------- 16:06:20 625.70 491 --------- ---------- --------- 16:06:22 625.70 1,000 --------- ---------- --------- 16:06:22 625.70 3,495 --------- ---------- --------- 16:06:23 625.70 2,000 --------- ---------- --------- 16:06:23 625.70 726 --------- ---------- --------- 16:06:23 625.70 607 --------- ---------- --------- 16:06:23 625.70 39 --------- ---------- --------- 16:06:51 625.70 1,536 --------- ---------- --------- 16:06:51 625.70 2,037 --------- ---------- --------- 16:07:24 625.70 2,764 --------- ---------- --------- 16:07:38 625.70 167 --------- ---------- --------- 16:08:12 626.10 5 --------- ---------- --------- 16:08:12 626.10 1,300 --------- ---------- --------- 16:08:29 626.10 1,288 --------- ---------- --------- 16:09:02 626.00 3,111 --------- ---------- --------- 16:09:02 626.00 796 --------- ---------- --------- 16:09:02 626.10 4,466 --------- ---------- --------- 16:09:08 626.00 1,283 --------- ---------- --------- 16:09:08 626.00 1,452 --------- ---------- --------- 16:09:12 625.90 1,531 --------- ---------- --------- 16:09:14 625.90 146 --------- ---------- --------- 16:09:14 625.90 49
--------- ---------- --------- 16:09:16 625.90 1,410 --------- ---------- --------- 16:09:16 625.90 22 --------- ---------- --------- 16:09:16 625.90 165 --------- ---------- --------- 16:09:58 625.90 2,986 --------- ---------- --------- 16:10:08 625.80 391 --------- ---------- --------- 16:10:35 625.80 1,245 --------- ---------- --------- 16:10:35 625.80 930 --------- ---------- --------- 16:11:38 626.00 705 --------- ---------- --------- 16:11:38 626.00 2,000 --------- ---------- --------- 16:11:42 626.00 490 --------- ---------- --------- 16:11:42 626.00 1,400 --------- ---------- --------- 16:12:38 626.00 3,088 --------- ---------- --------- 16:13:23 626.20 1,142 --------- ---------- --------- 16:13:23 626.20 1,331 --------- ---------- --------- 16:13:58 626.20 1,291 --------- ---------- --------- 16:14:21 626.10 164 --------- ---------- --------- 16:14:21 626.10 2,000 --------- ---------- --------- 16:14:21 626.10 4,517 --------- ---------- --------- 16:14:24 626.00 1,257 --------- ---------- --------- 16:14:29 626.10 474 --------- ---------- --------- 16:14:29 626.10 503 --------- ---------- --------- 16:14:29 626.10 1,164 --------- ---------- --------- 16:14:42 626.10 500 --------- ---------- --------- 16:14:42 626.10 500 --------- ---------- --------- 16:14:53 626.10 671 --------- ---------- --------- 16:14:53 626.10 1,164 --------- ---------- --------- 16:14:53 626.10 1,164 --------- ---------- --------- 16:14:53 626.10 9 --------- ---------- --------- 16:14:53 626.10 4,231 --------- ---------- --------- 16:15:00 626.00 1,274 --------- ---------- --------- 16:15:00 626.00 3,195 --------- ---------- --------- 16:15:46 625.80 126 --------- ---------- --------- 16:15:46 625.80 150 --------- ---------- --------- 16:15:46 625.80 95 --------- ---------- --------- 16:15:47 625.80 2 --------- ---------- --------- 16:15:47 625.80 77 --------- ---------- --------- 16:16:30 626.00 1,206 --------- ---------- --------- 16:16:33 626.00 203 --------- ---------- --------- 16:16:33 626.00 967 --------- ---------- --------- 16:16:41 626.00 190 --------- ---------- --------- 16:16:41 626.00 1,357 --------- ---------- --------- 16:16:41 626.00 2,752 --------- ---------- --------- 16:16:41 626.00 2,774 --------- ---------- --------- 16:16:44 625.90 1,557 --------- ---------- --------- 16:16:49 625.90 1,420 --------- ---------- --------- 16:17:02 626.00 1,007 --------- ---------- --------- 16:17:02 626.00 1,289 --------- ---------- --------- 16:17:35 626.00 407 --------- ---------- --------- 16:17:35 626.00 1,624 --------- ---------- --------- 16:17:36 626.00 36 --------- ---------- --------- 16:17:36 626.00 1,251 --------- ---------- --------- 16:17:53 626.20 1,100 --------- ---------- --------- 16:17:54 626.30 2,000 --------- ---------- --------- 16:17:55 626.30 617 --------- ---------- --------- 16:17:55 626.30 1,000 --------- ---------- --------- 16:17:55 626.30 2,000 --------- ---------- --------- 16:17:55 626.30 1,000 --------- ---------- --------- 16:17:55 626.30 2,000 --------- ---------- --------- 16:17:56 626.30 1,000 --------- ---------- --------- 16:17:56 626.30 2,000 --------- ---------- --------- 16:17:56 626.30 1,396 --------- ---------- --------- 16:17:57 626.30 1,000 --------- ---------- --------- 16:17:57 626.30 1,396 --------- ---------- --------- 16:17:58 626.30 1,400 --------- ---------- --------- 16:17:58 626.30 1,396 --------- ---------- --------- 16:18:01 626.30 548 --------- ---------- --------- 16:18:01 626.30 1,396 --------- ---------- --------- 16:18:02 626.30 1,276 --------- ---------- --------- 16:18:12 626.30 1,000 --------- ---------- --------- 16:18:18 626.30 1,153 --------- ---------- --------- 16:18:33 626.30 2,700 --------- ---------- --------- 16:18:33 626.30 438 --------- ---------- --------- 16:18:33 626.30 1,070 --------- ---------- --------- 16:18:44 626.30 3,711 --------- ---------- --------- 16:18:44 626.30 450 --------- ---------- --------- 16:18:55 626.30 1,537 --------- ---------- --------- 16:18:58 626.20 2,236 --------- ---------- --------- 16:19:05 626.10 1,669 --------- ---------- --------- 16:19:12 626.10 4,018 --------- ---------- --------- 16:19:22 626.00 1,347 --------- ---------- --------- 16:19:58 626.10 2,656 --------- ---------- ---------
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKDDPABDDNKB
(END) Dow Jones Newswires
October 21, 2016 13:00 ET (17:00 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