TIDMHSBA
RNS Number : 1886I
HSBC Holdings PLC
25 August 2016
HSBC HOLDINGS PLC
25 August 2016
Transaction in own shares
HSBC Holdings plc (the Company) announces that it has purchased
the following number of its ordinary shares of US$0.50 each on the
London Stock Exchange from Goldman Sachs International (Goldman
Sachs) as part of its buyback programme announced on 4 August
2016.
Date of purchase: 25 August 2016
Number of ordinary shares
of US$0.50 each purchased: 2,462,519
Highest price paid per share: GBP5.4380
Lowest price paid per share: GBP5.3980
Volume weighted average price GBP5.4167
paid per share:
Following the purchase of these shares, the Company holds
27,725,892 of its ordinary shares in treasury and has
19,897,391,693 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,897,391,693. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price Quantity
(p)
--------- ------- ---------
08:03:00 543.80 1,183
--------- ------- ---------
08:03:14 543.40 5,230
--------- ------- ---------
08:03:15 543.40 1,230
--------- ------- ---------
08:03:15 543.40 2,503
--------- ------- ---------
08:03:37 543.40 4,676
--------- ------- ---------
08:04:28 543.40 3,701
--------- ------- ---------
08:04:28 543.40 1,213
--------- ------- ---------
08:04:28 543.40 4,017
--------- ------- ---------
08:04:32 543.40 490
--------- ------- ---------
08:04:32 543.40 938
--------- ------- ---------
08:04:34 543.20 5,230
--------- ------- ---------
08:04:34 543.20 1,302
--------- ------- ---------
08:04:46 543.30 3,742
--------- ------- ---------
08:04:57 543.30 1,063
--------- ------- ---------
08:05:02 543.30 744
--------- ------- ---------
08:05:03 543.30 3,299
--------- ------- ---------
08:05:14 543.30 200
--------- ------- ---------
08:05:35 543.20 1,175
--------- ------- ---------
08:05:35 543.20 4,055
--------- ------- ---------
08:05:35 543.10 1,200
--------- ------- ---------
08:05:35 543.10 674
--------- ------- ---------
08:05:35 543.10 1,144
--------- ------- ---------
08:05:35 543.20 1,154
--------- ------- ---------
08:05:35 543.20 130
--------- ------- ---------
08:05:35 543.20 928
--------- ------- ---------
08:05:36 543.10 552
--------- ------- ---------
08:05:36 543.10 3
--------- ------- ---------
08:05:36 543.10 674
--------- ------- ---------
08:05:36 543.10 200
--------- ------- ---------
08:05:42 543.20 378
--------- ------- ---------
08:05:42 543.20 674
--------- ------- ---------
08:05:44 543.00 1,890
--------- ------- ---------
08:06:54 543.20 2,000
--------- ------- ---------
08:06:54 543.20 300
--------- ------- ---------
08:06:54 543.20 1,176
--------- ------- ---------
08:06:54 543.20 1,743
--------- ------- ---------
08:06:59 543.20 1,176
--------- ------- ---------
08:06:59 543.20 200
--------- ------- ---------
08:07:08 543.20 913
--------- ------- ---------
08:07:08 543.20 100
--------- ------- ---------
08:07:13 543.20 2,000
--------- ------- ---------
08:07:20 543.20 775
--------- ------- ---------
08:07:20 543.30 2,147
--------- ------- ---------
08:07:20 543.30 1,200
--------- ------- ---------
08:07:20 543.30 2,865
--------- ------- ---------
08:07:42 543.10 3,590
--------- ------- ---------
08:08:12 543.10 1,116
--------- ------- ---------
08:08:14 542.80 2,464
--------- ------- ---------
08:08:14 542.80 2,766
--------- ------- ---------
08:08:15 542.80 1,116
--------- ------- ---------
08:08:15 542.80 2,800
--------- ------- ---------
08:08:15 542.70 666
--------- ------- ---------
08:08:15 542.70 894
--------- ------- ---------
08:08:55 542.90 1,019
--------- ------- ---------
08:08:55 542.90 2,574
--------- ------- ---------
08:09:27 542.80 1,165
--------- ------- ---------
08:09:29 542.90 1,140
--------- ------- ---------
08:09:34 542.80 611
--------- ------- ---------
08:09:39 542.70 1,140
--------- ------- ---------
08:09:39 542.70 2,031
--------- ------- ---------
08:09:39 542.70 3,085
--------- ------- ---------
08:09:40 542.60 1,156
--------- ------- ---------
08:09:40 542.60 1,140
--------- ------- ---------
08:09:40 542.60 2,121
--------- ------- ---------
08:09:40 542.60 813
--------- ------- ---------
08:09:41 542.50 1,369
--------- ------- ---------
08:09:47 542.60 4,349
--------- ------- ---------
08:10:00 542.60 515
--------- ------- ---------
08:10:05 542.70 1,000
--------- ------- ---------
08:10:05 542.70 1,170
--------- ------- ---------
08:10:10 542.60 1,742
--------- ------- ---------
08:10:18 542.60 4,205
--------- ------- ---------
08:10:20 542.60 1,025
--------- ------- ---------
08:10:20 542.60 1,200
--------- ------- ---------
08:10:20 542.60 1,013
--------- ------- ---------
08:10:41 542.50 930
--------- ------- ---------
08:10:46 542.40 2,082
--------- ------- ---------
08:10:58 542.40 1,200
--------- ------- ---------
08:10:58 542.40 1,300
--------- ------- ---------
08:10:58 542.40 100
--------- ------- ---------
08:10:58 542.40 950
--------- ------- ---------
08:10:58 542.40 890
--------- ------- ---------
08:11:19 542.40 1,200
--------- ------- ---------
08:11:19 542.40 1,100
--------- ------- ---------
08:11:41 542.50 427
--------- ------- ---------
08:11:41 542.50 1,221
--------- ------- ---------
08:11:41 542.50 1,326
--------- ------- ---------
08:11:41 542.50 524
--------- ------- ---------
08:12:04 542.30 2,000
--------- ------- ---------
08:12:04 542.40 3,230
--------- ------- ---------
08:12:04 542.30 2,000
--------- ------- ---------
08:12:04 542.30 1,450
--------- ------- ---------
08:12:16 542.30 2,000
--------- ------- ---------
08:12:31 542.30 1,451
--------- ------- ---------
08:12:34 542.30 1,208
--------- ------- ---------
08:12:44 542.30 3,202
--------- ------- ---------
08:12:51 542.30 2,163
--------- ------- ---------
08:13:36 542.40 74
--------- ------- ---------
08:13:36 542.40 525
--------- ------- ---------
08:13:36 542.40 445
--------- ------- ---------
08:13:36 542.40 3,690
--------- ------- ---------
08:13:36 542.40 856
--------- ------- ---------
08:13:36 542.40 2,591
--------- ------- ---------
08:13:40 542.20 1,402
--------- ------- ---------
08:13:59 542.30 1,281
--------- ------- ---------
08:14:05 542.40 185
--------- ------- ---------
08:14:05 542.40 5,504
--------- ------- ---------
08:14:10 542.40 4,827
--------- ------- ---------
08:14:28 542.60 3,363
--------- ------- ---------
08:14:28 542.60 1,890
--------- ------- ---------
08:14:41 542.60 2,050
--------- ------- ---------
08:14:41 542.60 984
--------- ------- ---------
08:14:41 542.60 933
--------- ------- ---------
08:14:41 542.60 1,724
--------- ------- ---------
08:14:54 542.40 4,353
--------- ------- ---------
08:14:54 542.40 793
--------- ------- ---------
08:15:28 542.50 266
--------- ------- ---------
08:15:33 542.50 2,197
--------- ------- ---------
08:15:33 542.50 813
--------- ------- ---------
08:15:49 542.50 2,944
--------- ------- ---------
08:15:49 542.50 2,286
--------- ------- ---------
08:15:50 542.50 2,000
--------- ------- ---------
08:15:55 542.50 508
--------- ------- ---------
08:16:00 542.40 1,100
--------- ------- ---------
08:16:00 542.40 1,007
--------- ------- ---------
08:16:04 542.40 1,200
--------- ------- ---------
08:16:09 542.30 1,167
--------- ------- ---------
08:16:09 542.30 1,666
--------- ------- ---------
08:16:21 542.30 895
--------- ------- ---------
08:16:26 542.30 2,177
--------- ------- ---------
08:16:28 542.30 1,077
--------- ------- ---------
08:16:33 542.30 2,000
--------- ------- ---------
08:16:42 542.20 1,130
--------- ------- ---------
08:16:59 542.30 2,523
--------- ------- ---------
08:17:05 542.40 932
--------- ------- ---------
08:17:11 542.50 1,012
--------- ------- ---------
08:17:11 542.50 2,154
--------- ------- ---------
08:17:17 542.40 2,582
--------- ------- ---------
08:17:17 542.40 1,870
--------- ------- ---------
08:17:45 542.30 4,904
--------- ------- ---------
08:18:34 542.40 722
--------- ------- ---------
08:18:34 542.40 983
--------- ------- ---------
08:18:34 542.40 1,220
--------- ------- ---------
08:18:39 542.40 2,000
--------- ------- ---------
08:18:44 542.40 1,187
--------- ------- ---------
08:19:23 542.20 1,355
--------- ------- ---------
08:19:30 542.20 2,000
--------- ------- ---------
08:19:35 542.40 2,000
--------- ------- ---------
08:19:59 542.20 883
--------- ------- ---------
08:19:59 542.20 2,164
--------- ------- ---------
08:19:59 542.20 815
--------- ------- ---------
08:20:09 541.90 1,444
--------- ------- ---------
08:20:09 541.90 3,367
--------- ------- ---------
08:20:10 542.00 1,300
--------- ------- ---------
08:20:19 542.10 1,100
--------- ------- ---------
08:20:34 542.20 1,100
--------- ------- ---------
08:20:34 542.20 500
--------- ------- ---------
08:20:41 542.20 819
--------- ------- ---------
08:20:46 542.20 1,000
--------- ------- ---------
08:20:59 542.30 604
--------- ------- ---------
08:20:59 542.30 3,081
--------- ------- ---------
08:20:59 542.30 3,714
--------- ------- ---------
08:21:49 542.30 1,300
--------- ------- ---------
08:22:03 542.40 458
--------- ------- ---------
08:22:03 542.40 869
--------- ------- ---------
08:22:08 542.40 1,133
--------- ------- ---------
08:22:46 542.40 176
--------- ------- ---------
08:22:51 542.30 1,200
--------- ------- ---------
08:22:51 542.30 835
--------- ------- ---------
08:22:51 542.30 2,660
--------- ------- ---------
08:23:01 542.30 1,133
--------- ------- ---------
08:23:23 542.80 2,000
--------- ------- ---------
08:23:23 542.80 3,044
--------- ------- ---------
08:23:38 542.80 2,600
--------- ------- ---------
08:23:43 542.80 2,000
--------- ------- ---------
08:23:43 542.80 401
--------- ------- ---------
08:25:21 542.70 824
--------- ------- ---------
08:25:23 542.70 2,588
--------- ------- ---------
08:25:23 542.70 1,351
--------- ------- ---------
08:26:15 542.60 4,331
--------- ------- ---------
08:26:50 542.60 1,000
--------- ------- ---------
08:27:05 542.70 974
--------- ------- ---------
08:27:06 542.70 1,365
--------- ------- ---------
08:27:06 542.70 2,755
--------- ------- ---------
08:27:24 542.30 119
--------- ------- ---------
08:27:29 542.30 1,500
--------- ------- ---------
08:27:37 542.30 933
--------- ------- ---------
08:27:38 542.30 2,020
--------- ------- ---------
08:28:00 542.60 2,556
--------- ------- ---------
08:28:00 542.60 909
--------- ------- ---------
08:28:08 542.50 1,371
--------- ------- ---------
08:28:09 542.50 138
--------- ------- ---------
08:28:09 542.50 1,184
--------- ------- ---------
08:29:43 542.80 2,100
--------- ------- ---------
08:29:43 542.80 2,168
--------- ------- ---------
08:29:43 542.80 2,000
--------- ------- ---------
08:29:43 542.80 1,100
--------- ------- ---------
08:29:43 542.80 1,082
--------- ------- ---------
08:29:55 542.80 2,038
--------- ------- ---------
08:30:03 542.80 4,560
--------- ------- ---------
08:30:30 542.70 1,790
--------- ------- ---------
08:30:30 542.70 953
--------- ------- ---------
08:30:31 542.70 1,381
--------- ------- ---------
08:31:05 542.70 3,196
--------- ------- ---------
08:31:05 542.70 1,738
--------- ------- ---------
08:31:05 542.70 1,270
--------- ------- ---------
08:31:16 542.40 1,200
--------- ------- ---------
08:31:24 542.30 690
--------- ------- ---------
08:31:24 542.30 3,488
--------- ------- ---------
08:31:27 542.10 1,115
--------- ------- ---------
08:31:28 542.10 757
--------- ------- ---------
08:31:28 542.10 2,858
--------- ------- ---------
08:31:45 541.90 1,555
--------- ------- ---------
08:32:18 542.00 2,344
--------- ------- ---------
08:32:18 542.00 2,566
--------- ------- ---------
08:32:24 542.00 1,077
--------- ------- ---------
08:32:24 542.00 808
--------- ------- ---------
08:32:24 542.00 921
--------- ------- ---------
08:32:24 542.00 956
--------- ------- ---------
08:32:24 542.00 1,446
--------- ------- ---------
08:33:03 542.30 1,787
--------- ------- ---------
08:33:08 542.30 2,000
--------- ------- ---------
08:33:13 542.30 1,486
--------- ------- ---------
08:33:35 542.10 4,940
--------- ------- ---------
08:34:54 542.10 349
--------- ------- ---------
08:34:54 542.10 4,881
--------- ------- ---------
08:34:54 542.10 2,000
--------- ------- ---------
08:35:00 542.10 27
--------- ------- ---------
08:35:00 542.10 212
--------- ------- ---------
08:35:00 542.10 2,942
--------- ------- ---------
08:37:02 541.70 2,433
--------- ------- ---------
08:37:10 541.70 5,230
--------- ------- ---------
08:37:10 541.70 2,000
--------- ------- ---------
08:37:22 541.90 1,743
--------- ------- ---------
08:38:10 542.00 2,267
--------- ------- ---------
08:38:10 542.00 1,409
--------- ------- ---------
08:38:10 542.00 50
--------- ------- ---------
08:38:10 542.00 508
--------- ------- ---------
08:38:10 542.00 1,246
--------- ------- ---------
08:38:45 541.90 1,028
--------- ------- ---------
08:38:45 541.90 598
--------- ------- ---------
08:38:45 541.90 50
--------- ------- ---------
08:39:13 542.10 1,100
--------- ------- ---------
08:39:13 542.10 1,401
--------- ------- ---------
08:39:18 542.10 855
--------- ------- ---------
08:39:18 542.10 50
--------- ------- ---------
08:39:22 542.00 2,034
--------- ------- ---------
08:39:22 542.00 3,196
--------- ------- ---------
08:39:22 542.00 811
--------- ------- ---------
08:39:22 542.00 1,100
--------- ------- ---------
08:39:22 542.00 2,457
--------- ------- ---------
08:39:59 542.00 833
--------- ------- ---------
08:39:59 542.00 50
--------- ------- ---------
08:39:59 542.00 85
--------- ------- ---------
08:40:04 541.90 2,000
--------- ------- ---------
08:40:04 541.90 1,100
--------- ------- ---------
08:40:04 541.90 1,200
--------- ------- ---------
08:40:04 541.90 261
--------- ------- ---------
08:40:53 541.40 409
--------- ------- ---------
08:40:55 541.40 2,000
--------- ------- ---------
08:40:55 541.40 2,029
--------- ------- ---------
08:40:55 541.40 485
--------- ------- ---------
08:40:55 541.40 1,000
--------- ------- ---------
08:41:07 541.30 4,608
--------- ------- ---------
08:42:30 541.50 5,230
--------- ------- ---------
08:42:33 541.50 50
--------- ------- ---------
08:42:33 541.50 50
--------- ------- ---------
08:42:38 541.50 217
--------- ------- ---------
08:42:38 541.50 50
--------- ------- ---------
08:42:43 541.50 50
--------- ------- ---------
08:42:43 541.50 1,563
--------- ------- ---------
08:42:48 541.50 50
--------- ------- ---------
08:42:53 541.60 514
--------- ------- ---------
08:42:53 541.60 898
--------- ------- ---------
08:42:53 541.60 2,140
--------- ------- ---------
08:42:53 541.60 1,398
--------- ------- ---------
08:42:53 541.60 50
--------- ------- ---------
08:42:53 541.60 851
--------- ------- ---------
08:42:53 541.60 2,660
--------- ------- ---------
08:43:51 541.50 4,078
--------- ------- ---------
08:43:51 541.50 459
--------- ------- ---------
08:43:51 541.50 1,140
--------- ------- ---------
08:44:09 541.40 491
--------- ------- ---------
08:44:11 541.40 3,602
--------- ------- ---------
08:44:11 541.40 1,557
--------- ------- ---------
08:44:51 541.20 3,855
--------- ------- ---------
08:45:21 541.10 248
--------- ------- ---------
08:45:21 541.10 837
--------- ------- ---------
08:46:31 541.60 2,000
--------- ------- ---------
08:46:36 541.60 2,000
--------- ------- ---------
08:46:51 541.50 1,299
--------- ------- ---------
08:48:09 541.40 1,167
--------- ------- ---------
08:48:09 541.40 834
--------- ------- ---------
08:48:09 541.40 50
--------- ------- ---------
08:48:09 541.40 1,307
--------- ------- ---------
08:48:14 541.40 50
--------- ------- ---------
08:48:14 541.40 1,501
--------- ------- ---------
08:49:13 541.30 4,422
--------- ------- ---------
08:49:14 541.20 1,353
--------- ------- ---------
08:49:26 541.50 264
--------- ------- ---------
08:49:26 541.50 50
--------- ------- ---------
08:49:31 541.50 815
--------- ------- ---------
08:49:31 541.50 50
--------- ------- ---------
08:49:31 541.50 619
--------- ------- ---------
08:49:31 541.50 829
--------- ------- ---------
08:49:36 541.50 50
--------- ------- ---------
08:49:36 541.50 2,544
--------- ------- ---------
08:50:28 541.30 1,400
--------- ------- ---------
08:50:28 541.30 2,446
--------- ------- ---------
08:50:56 541.10 1,261
--------- ------- ---------
08:51:43 540.90 2,000
--------- ------- ---------
08:51:43 540.90 50
--------- ------- ---------
08:51:43 540.90 435
--------- ------- ---------
08:51:43 540.90 1,582
--------- ------- ---------
08:51:48 540.90 1,516
--------- ------- ---------
08:51:48 540.90 124
--------- ------- ---------
08:52:38 540.50 357
--------- ------- ---------
08:52:38 540.50 109
--------- ------- ---------
08:52:38 540.50 188
--------- ------- ---------
08:52:38 540.50 2,781
--------- ------- ---------
08:52:38 540.50 1,179
--------- ------- ---------
08:53:35 540.60 4,223
--------- ------- ---------
08:53:44 540.60 300
--------- ------- ---------
08:53:46 540.60 4,625
--------- ------- ---------
08:53:49 540.50 2,015
--------- ------- ---------
08:53:51 540.60 26
--------- ------- ---------
08:53:51 540.60 50
--------- ------- ---------
08:53:51 540.60 500
--------- ------- ---------
08:53:51 540.60 524
--------- ------- ---------
08:53:56 540.60 2,156
--------- ------- ---------
08:53:56 540.60 50
--------- ------- ---------
08:53:56 540.60 975
--------- ------- ---------
08:54:04 540.80 1,336
--------- ------- ---------
08:54:04 540.80 767
--------- ------- ---------
08:54:09 540.80 2,000
--------- ------- ---------
08:54:09 540.80 1,530
--------- ------- ---------
08:54:09 540.80 944
--------- ------- ---------
08:54:54 540.80 2,148
--------- ------- ---------
08:54:59 540.90 2,000
--------- ------- ---------
08:54:59 540.90 575
--------- ------- ---------
08:55:47 541.20 1,200
--------- ------- ---------
08:55:48 541.20 838
--------- ------- ---------
08:55:48 541.20 963
--------- ------- ---------
08:55:48 541.20 1,537
--------- ------- ---------
08:57:48 541.50 1,200
--------- ------- ---------
08:58:17 541.60 1,590
--------- ------- ---------
08:58:17 541.60 1,633
--------- ------- ---------
08:58:22 541.60 1,565
--------- ------- ---------
08:58:22 541.60 667
--------- ------- ---------
09:00:08 541.20 5,230
--------- ------- ---------
09:00:31 540.70 1,234
--------- ------- ---------
09:00:41 540.90 2,000
--------- ------- ---------
09:00:52 540.90 480
--------- ------- ---------
09:01:00 541.00 1,925
--------- ------- ---------
09:01:04 540.90 2,000
--------- ------- ---------
09:02:07 541.10 1,050
--------- ------- ---------
09:02:13 541.20 863
--------- ------- ---------
09:02:18 541.40 1,461
--------- ------- ---------
09:02:18 541.40 926
--------- ------- ---------
09:02:18 541.40 2,000
--------- ------- ---------
09:02:23 541.40 2,000
--------- ------- ---------
09:02:23 541.40 472
--------- ------- ---------
09:02:23 541.40 2,000
--------- ------- ---------
09:02:23 541.40 563
--------- ------- ---------
09:02:28 541.30 2,000
--------- ------- ---------
09:02:28 541.30 1,373
--------- ------- ---------
09:02:28 541.30 1,000
--------- ------- ---------
09:02:28 541.30 372
--------- ------- ---------
09:03:21 541.40 2,000
--------- ------- ---------
09:03:21 541.40 1,843
--------- ------- ---------
09:04:14 541.60 874
--------- ------- ---------
09:04:14 541.60 4,171
--------- ------- ---------
09:04:14 541.60 1,209
--------- ------- ---------
09:04:43 541.80 1,673
--------- ------- ---------
09:04:43 541.80 1,900
--------- ------- ---------
09:04:43 541.80 345
--------- ------- ---------
09:05:06 542.00 1,426
--------- ------- ---------
09:05:06 542.00 2,378
--------- ------- ---------
09:05:06 542.00 1,426
--------- ------- ---------
09:05:17 541.90 1,406
--------- ------- ---------
09:06:10 541.80 1,517
--------- ------- ---------
09:06:23 542.00 2,000
--------- ------- ---------
09:06:23 542.00 1,300
--------- ------- ---------
09:06:23 542.00 496
--------- ------- ---------
09:07:31 542.10 403
--------- ------- ---------
09:07:31 542.10 1,522
--------- ------- ---------
09:08:00 542.20 2,819
--------- ------- ---------
09:08:17 542.20 1,468
--------- ------- ---------
09:08:17 542.20 1,715
--------- ------- ---------
09:08:17 542.20 1,972
--------- ------- ---------
09:09:19 542.00 4,435
--------- ------- ---------
09:09:50 541.90 1,095
--------- ------- ---------
09:09:50 541.90 385
--------- ------- ---------
09:12:01 541.80 3,779
--------- ------- ---------
09:12:01 541.80 842
--------- ------- ---------
09:14:04 541.70 599
--------- ------- ---------
09:14:12 541.70 5,230
--------- ------- ---------
09:14:12 541.70 2,000
--------- ------- ---------
09:14:17 541.70 350
--------- ------- ---------
09:14:17 541.70 452
--------- ------- ---------
09:14:17 541.70 944
--------- ------- ---------
09:14:22 541.80 835
--------- ------- ---------
09:14:22 541.80 158
--------- ------- ---------
09:14:45 541.90 3,526
--------- ------- ---------
09:14:45 541.90 574
--------- ------- ---------
09:16:16 542.00 1,616
--------- ------- ---------
09:16:16 542.00 2,342
--------- ------- ---------
09:16:17 542.00 1,270
--------- ------- ---------
09:16:56 541.90 2,000
--------- ------- ---------
09:16:56 541.90 1,400
--------- ------- ---------
09:16:56 541.90 1,060
--------- ------- ---------
09:16:56 541.90 202
--------- ------- ---------
09:17:49 541.80 2,158
--------- ------- ---------
09:17:49 541.80 37
--------- ------- ---------
09:17:49 541.80 879
--------- ------- ---------
09:17:49 541.80 247
--------- ------- ---------
09:17:49 541.80 1,909
--------- ------- ---------
09:17:50 541.80 1,300
--------- ------- ---------
09:17:50 541.80 309
--------- ------- ---------
09:18:12 541.80 3,155
--------- ------- ---------
09:18:38 541.60 2,554
--------- ------- ---------
09:19:03 541.60 1,794
--------- ------- ---------
09:19:03 541.60 54
--------- ------- ---------
09:19:29 541.60 1,000
--------- ------- ---------
09:19:40 541.50 2,660
--------- ------- ---------
09:19:47 541.80 320
--------- ------- ---------
09:19:52 541.60 2,000
--------- ------- ---------
09:20:00 541.50 3,484
--------- ------- ---------
09:20:04 541.50 911
--------- ------- ---------
09:20:04 541.50 382
--------- ------- ---------
09:20:07 541.60 626
--------- ------- ---------
09:20:12 541.60 2,000
--------- ------- ---------
09:20:12 541.60 1,200
--------- ------- ---------
09:20:17 541.60 2,000
--------- ------- ---------
09:20:17 541.60 1,200
--------- ------- ---------
09:20:22 541.60 1,972
--------- ------- ---------
09:20:31 541.80 2,000
--------- ------- ---------
09:20:31 541.80 1,091
--------- ------- ---------
09:20:53 541.80 2,000
--------- ------- ---------
09:21:09 541.70 2,129
--------- ------- ---------
09:21:54 541.50 5,230
--------- ------- ---------
09:21:54 541.50 1,050
--------- ------- ---------
09:23:06 541.30 3,678
--------- ------- ---------
09:23:06 541.30 1,552
--------- ------- ---------
09:23:06 541.30 2,000
--------- ------- ---------
09:23:06 541.30 450
--------- ------- ---------
09:23:06 541.30 936
--------- ------- ---------
09:23:06 541.30 130
--------- ------- ---------
09:23:06 541.30 538
--------- ------- ---------
09:23:12 541.30 1,884
--------- ------- ---------
09:24:33 541.40 3,508
--------- ------- ---------
09:25:59 541.50 1,050
--------- ------- ---------
09:26:04 541.50 950
--------- ------- ---------
09:26:04 541.50 1,064
--------- ------- ---------
09:26:09 541.40 1,189
--------- ------- ---------
09:26:09 541.40 811
--------- ------- ---------
09:26:20 541.30 1,271
--------- ------- ---------
09:26:39 541.20 6,189
--------- ------- ---------
09:27:27 541.30 1,275
--------- ------- ---------
09:27:27 541.30 980
--------- ------- ---------
09:27:32 541.30 2,000
--------- ------- ---------
09:27:32 541.30 1,140
--------- ------- ---------
09:27:32 541.30 300
--------- ------- ---------
09:27:54 541.30 560
--------- ------- ---------
09:27:54 541.30 1,104
--------- ------- ---------
09:27:54 541.30 1,118
--------- ------- ---------
09:27:54 541.30 1,555
--------- ------- ---------
09:28:55 541.40 1,050
--------- ------- ---------
09:29:12 541.40 2,000
--------- ------- ---------
09:29:12 541.40 971
--------- ------- ---------
09:29:17 541.40 1,918
--------- ------- ---------
09:30:13 541.00 1,050
--------- ------- ---------
09:30:18 541.00 1,132
--------- ------- ---------
09:30:18 541.00 200
--------- ------- ---------
09:30:23 541.10 1,961
--------- ------- ---------
09:30:23 541.10 904
--------- ------- ---------
09:30:23 541.10 1,082
--------- ------- ---------
09:30:23 541.10 2,388
--------- ------- ---------
09:30:23 541.10 1,497
--------- ------- ---------
09:30:58 541.00 4,578
--------- ------- ---------
09:30:58 541.00 345
--------- ------- ---------
09:30:58 541.00 232
--------- ------- ---------
09:32:14 541.00 1,166
--------- ------- ---------
09:32:14 541.00 371
--------- ------- ---------
09:32:14 541.00 2,825
--------- ------- ---------
09:32:20 540.80 1,568
--------- ------- ---------
09:32:30 540.70 4,344
--------- ------- ---------
09:33:44 540.70 2,000
--------- ------- ---------
09:33:44 540.70 2,000
--------- ------- ---------
09:33:58 541.00 1,674
--------- ------- ---------
09:34:16 541.30 195
--------- ------- ---------
09:34:16 541.30 477
--------- ------- ---------
09:34:18 541.30 3,439
--------- ------- ---------
09:35:01 541.20 5,230
--------- ------- ---------
09:35:02 541.20 1,534
--------- ------- ---------
09:36:53 541.10 3,735
--------- ------- ---------
09:38:22 541.10 896
--------- ------- ---------
09:38:22 541.10 509
--------- ------- ---------
09:38:22 541.10 622
--------- ------- ---------
09:38:22 541.10 742
--------- ------- ---------
09:38:26 541.00 496
--------- ------- ---------
09:38:26 541.00 850
--------- ------- ---------
09:38:28 541.00 1,177
--------- ------- ---------
09:38:28 541.00 2,000
--------- ------- ---------
09:39:05 540.90 3,797
--------- ------- ---------
09:39:39 541.10 5,079
--------- ------- ---------
09:39:40 541.10 1,100
--------- ------- ---------
09:41:29 540.90 2,893
--------- ------- ---------
09:41:29 540.90 1,102
--------- ------- ---------
09:42:53 541.10 1,097
--------- ------- ---------
09:42:53 541.10 3,663
--------- ------- ---------
09:42:53 541.10 933
--------- ------- ---------
09:42:53 541.10 219
--------- ------- ---------
09:45:06 541.00 2,000
--------- ------- ---------
09:45:11 540.90 434
--------- ------- ---------
09:45:16 540.90 1,055
--------- ------- ---------
09:45:16 540.90 1,820
--------- ------- ---------
09:47:36 540.50 4,185
--------- ------- ---------
09:47:37 540.50 2,000
--------- ------- ---------
09:47:37 540.50 1,673
--------- ------- ---------
09:47:40 540.30 1,268
--------- ------- ---------
09:47:55 540.30 1,054
--------- ------- ---------
09:49:21 540.30 5,230
--------- ------- ---------
09:49:21 540.30 2,000
--------- ------- ---------
09:49:32 540.20 1,500
--------- ------- ---------
09:49:32 540.20 1,035
--------- ------- ---------
09:49:32 540.20 1,314
--------- ------- ---------
09:50:04 540.10 2,225
--------- ------- ---------
09:50:05 540.10 2,000
--------- ------- ---------
09:50:05 540.10 1,034
--------- ------- ---------
09:50:24 540.00 2,000
--------- ------- ---------
09:51:08 540.10 1,091
--------- ------- ---------
09:51:08 540.10 1,111
--------- ------- ---------
09:51:24 540.20 4,658
--------- ------- ---------
09:51:27 540.10 1,499
--------- ------- ---------
09:53:38 539.90 1,614
--------- ------- ---------
09:53:50 539.90 940
--------- ------- ---------
09:53:50 539.90 924
--------- ------- ---------
09:54:08 539.80 1,877
--------- ------- ---------
09:55:04 540.00 2,000
--------- ------- ---------
09:55:04 540.00 1,542
--------- ------- ---------
09:55:04 540.00 2,000
--------- ------- ---------
09:55:04 540.00 1,090
--------- ------- ---------
09:55:16 540.00 2,000
--------- ------- ---------
09:55:16 540.00 8
--------- ------- ---------
09:58:27 540.40 4,743
--------- ------- ---------
10:02:15 540.60 4,921
--------- ------- ---------
10:02:22 540.90 200
--------- ------- ---------
10:02:22 540.90 750
--------- ------- ---------
10:04:09 540.80 3,769
--------- ------- ---------
10:04:09 540.80 1,794
--------- ------- ---------
10:05:01 540.70 1,156
--------- ------- ---------
10:07:11 540.60 2,886
--------- ------- ---------
10:09:03 540.80 1,500
--------- ------- ---------
10:09:03 540.80 3,730
--------- ------- ---------
10:09:08 540.70 2,202
--------- ------- ---------
10:09:08 540.60 3,586
--------- ------- ---------
10:09:14 540.60 5,230
--------- ------- ---------
10:09:18 540.70 964
--------- ------- ---------
10:10:18 541.10 5,230
--------- ------- ---------
10:10:26 541.30 1,511
--------- ------- ---------
10:10:26 541.30 1,244
--------- ------- ---------
10:10:31 541.30 2,016
--------- ------- ---------
10:10:31 541.30 1,511
--------- ------- ---------
10:10:31 541.30 925
--------- ------- ---------
10:10:31 541.30 1,300
--------- ------- ---------
10:10:36 541.30 438
--------- ------- ---------
10:10:41 541.30 32
--------- ------- ---------
10:10:46 541.30 1,994
--------- ------- ---------
10:11:00 541.30 1,759
--------- ------- ---------
10:11:00 541.30 1,100
--------- ------- ---------
10:11:13 541.30 537
--------- ------- ---------
10:11:13 541.30 4,693
--------- ------- ---------
10:11:13 541.30 2,000
--------- ------- ---------
10:11:13 541.30 1,200
--------- ------- ---------
10:11:13 541.30 1,511
--------- ------- ---------
10:11:13 541.30 519
--------- ------- ---------
10:11:19 541.30 1,941
--------- ------- ---------
10:11:19 541.30 1,511
--------- ------- ---------
10:11:19 541.30 2,000
--------- ------- ---------
10:11:19 541.30 1,200
--------- ------- ---------
10:11:19 541.30 1,100
--------- ------- ---------
10:11:24 541.20 1,511
--------- ------- ---------
10:11:29 541.20 2,000
--------- ------- ---------
10:11:29 541.20 1,119
--------- ------- ---------
10:12:12 541.10 3,099
--------- ------- ---------
10:12:15 541.00 1,349
--------- ------- ---------
10:13:06 541.30 3,925
--------- ------- ---------
10:13:06 541.30 1,128
--------- ------- ---------
10:13:06 541.30 155
--------- ------- ---------
10:13:11 541.30 1,300
--------- ------- ---------
10:13:11 541.30 1,224
--------- ------- ---------
10:14:34 541.40 2,464
--------- ------- ---------
10:16:34 541.30 1,283
--------- ------- ---------
10:16:34 541.30 530
--------- ------- ---------
10:16:49 541.30 1,283
--------- ------- ---------
10:16:49 541.30 940
--------- ------- ---------
10:16:49 541.30 1,003
--------- ------- ---------
10:17:18 541.30 1,373
--------- ------- ---------
10:17:19 541.40 1,283
--------- ------- ---------
10:17:19 541.40 1,118
--------- ------- ---------
10:17:19 541.40 313
--------- ------- ---------
10:17:20 541.40 1,283
--------- ------- ---------
10:17:20 541.40 454
--------- ------- ---------
10:17:20 541.40 3,493
--------- ------- ---------
10:17:24 541.30 2,000
--------- ------- ---------
10:17:24 541.30 1,283
--------- ------- ---------
10:17:24 541.30 2,000
--------- ------- ---------
10:17:29 541.20 1,283
--------- ------- ---------
10:17:29 541.20 380
--------- ------- ---------
10:18:08 541.00 1,824
--------- ------- ---------
10:18:12 541.00 1,434
--------- ------- ---------
10:18:12 541.00 273
--------- ------- ---------
10:18:12 541.00 807
--------- ------- ---------
10:18:12 541.00 972
--------- ------- ---------
10:20:23 541.00 848
--------- ------- ---------
10:20:33 541.10 285
--------- ------- ---------
10:20:51 541.10 1,112
--------- ------- ---------
10:20:51 541.10 1,708
--------- ------- ---------
10:21:09 541.00 1,283
--------- ------- ---------
10:22:14 541.20 1,223
--------- ------- ---------
10:22:14 541.20 1,100
--------- ------- ---------
10:22:25 541.20 1,110
--------- ------- ---------
10:23:14 541.30 1,200
--------- ------- ---------
10:26:15 541.50 950
--------- ------- ---------
10:26:15 541.50 1,993
--------- ------- ---------
10:26:15 541.50 1,263
--------- ------- ---------
10:26:36 541.50 505
--------- ------- ---------
10:27:31 541.50 4,794
--------- ------- ---------
10:28:06 541.90 1,198
--------- ------- ---------
10:29:44 542.30 4,133
--------- ------- ---------
10:29:49 542.30 1,235
--------- ------- ---------
10:30:34 542.80 3,164
--------- ------- ---------
10:30:45 542.80 834
--------- ------- ---------
10:30:45 542.80 1,086
--------- ------- ---------
10:31:56 542.50 1,885
--------- ------- ---------
10:31:56 542.50 323
--------- ------- ---------
10:31:56 542.50 855
--------- ------- ---------
10:31:56 542.50 882
--------- ------- ---------
10:31:56 542.50 179
--------- ------- ---------
10:32:01 542.50 1,107
--------- ------- ---------
10:33:05 542.40 2,000
--------- ------- ---------
10:33:05 542.40 1,304
--------- ------- ---------
10:33:05 542.40 606
--------- ------- ---------
10:33:44 542.40 1,559
--------- ------- ---------
10:34:54 542.40 2,628
--------- ------- ---------
10:34:54 542.40 1,598
--------- ------- ---------
10:35:02 542.60 2,000
--------- ------- ---------
10:35:07 542.60 2,000
--------- ------- ---------
10:35:12 542.60 1,407
--------- ------- ---------
10:37:04 542.90 596
--------- ------- ---------
10:37:04 542.90 4,154
--------- ------- ---------
10:37:04 542.90 938
--------- ------- ---------
10:37:04 542.90 185
--------- ------- ---------
10:37:41 543.10 3,940
--------- ------- ---------
10:38:04 543.10 1,400
--------- ------- ---------
10:38:40 542.90 3,683
--------- ------- ---------
10:39:10 542.90 1,207
--------- ------- ---------
10:40:31 542.50 742
--------- ------- ---------
10:40:31 542.50 214
--------- ------- ---------
10:40:32 542.50 847
--------- ------- ---------
10:40:33 542.50 832
--------- ------- ---------
10:40:45 542.50 1,499
--------- ------- ---------
10:40:47 542.40 1,157
--------- ------- ---------
10:41:07 542.50 1,078
--------- ------- ---------
10:41:38 542.40 320
--------- ------- ---------
10:41:43 542.40 2,000
--------- ------- ---------
10:41:43 542.40 198
--------- ------- ---------
10:41:43 542.40 939
--------- ------- ---------
10:41:43 542.40 897
--------- ------- ---------
10:41:43 542.40 385
--------- ------- ---------
10:42:27 542.20 1,078
--------- ------- ---------
10:42:32 542.10 1,221
--------- ------- ---------
10:42:32 542.10 927
--------- ------- ---------
10:42:32 542.10 1,200
--------- ------- ---------
10:42:32 542.10 96
--------- ------- ---------
10:43:24 541.90 4,127
--------- ------- ---------
10:43:24 541.90 1,439
--------- ------- ---------
10:43:45 542.10 1,400
--------- ------- ---------
10:43:45 542.10 1,200
--------- ------- ---------
10:43:45 542.10 1,031
--------- ------- ---------
10:43:45 542.10 1,022
--------- ------- ---------
10:44:34 541.90 1,031
--------- ------- ---------
10:44:34 541.90 410
--------- ------- ---------
10:44:34 541.90 3,249
--------- ------- ---------
10:44:55 541.90 1,289
--------- ------- ---------
10:46:06 541.70 27
--------- ------- ---------
10:46:16 541.80 898
--------- ------- ---------
10:46:16 541.80 2,320
--------- ------- ---------
10:46:21 541.80 1,868
--------- ------- ---------
10:46:48 541.70 1,153
--------- ------- ---------
10:46:48 541.70 3,334
--------- ------- ---------
10:46:48 541.70 981
--------- ------- ---------
10:46:48 541.70 154
--------- ------- ---------
10:48:58 541.70 3,883
--------- ------- ---------
10:48:58 541.70 1,400
--------- ------- ---------
10:48:58 541.70 1,200
--------- ------- ---------
10:48:58 541.70 687
--------- ------- ---------
10:50:03 541.60 1,832
--------- ------- ---------
10:50:11 541.40 1,031
--------- ------- ---------
10:51:55 541.30 102
--------- ------- ---------
10:51:55 541.30 1,027
--------- ------- ---------
10:52:00 541.30 1,129
--------- ------- ---------
10:52:00 541.30 2,459
--------- ------- ---------
10:52:55 541.40 2,209
--------- ------- ---------
10:52:55 541.40 3,772
--------- ------- ---------
10:54:19 541.30 3,157
--------- ------- ---------
10:54:19 541.30 2,382
--------- ------- ---------
10:54:38 541.40 3,386
--------- ------- ---------
10:54:38 541.40 585
--------- ------- ---------
10:54:39 541.40 1,733
--------- ------- ---------
10:55:41 541.60 1,000
--------- ------- ---------
10:55:41 541.60 1,416
--------- ------- ---------
10:55:46 541.50 2,000
--------- ------- ---------
10:55:46 541.50 350
--------- ------- ---------
10:57:28 541.40 1,976
--------- ------- ---------
10:58:04 541.50 1,000
--------- ------- ---------
10:58:36 541.50 1,078
--------- ------- ---------
11:01:36 541.80 1,300
--------- ------- ---------
11:01:36 541.80 915
--------- ------- ---------
11:01:36 541.80 2,254
--------- ------- ---------
11:01:36 541.80 339
--------- ------- ---------
11:01:41 541.80 1,255
--------- ------- ---------
11:02:46 542.00 2,515
--------- ------- ---------
11:02:51 542.00 1,892
--------- ------- ---------
11:02:51 542.00 70
--------- ------- ---------
11:03:01 541.90 1,200
--------- ------- ---------
11:03:01 541.90 294
--------- ------- ---------
11:03:28 541.80 2,550
--------- ------- ---------
11:03:28 541.80 631
--------- ------- ---------
11:03:28 541.80 1,261
--------- ------- ---------
11:05:48 541.20 1,100
--------- ------- ---------
11:05:51 541.20 858
--------- ------- ---------
11:05:51 541.20 1,867
--------- ------- ---------
11:06:02 541.30 1,000
--------- ------- ---------
11:06:02 541.30 675
--------- ------- ---------
11:06:37 541.00 4,347
--------- ------- ---------
11:06:37 541.00 298
--------- ------- ---------
11:09:04 541.20 666
--------- ------- ---------
11:09:06 541.20 3,684
--------- ------- ---------
11:09:11 541.20 1,166
--------- ------- ---------
11:09:11 541.20 89
--------- ------- ---------
11:13:51 541.40 2,422
--------- ------- ---------
11:13:51 541.40 358
--------- ------- ---------
11:13:51 541.40 1,002
--------- ------- ---------
11:14:11 541.40 1,147
--------- ------- ---------
11:17:39 541.60 2,470
--------- ------- ---------
11:17:39 541.60 1,752
--------- ------- ---------
11:17:44 541.60 1,178
--------- ------- ---------
11:19:36 541.60 5,022
--------- ------- ---------
11:21:50 541.40 2,196
--------- ------- ---------
11:22:13 541.60 2,000
--------- ------- ---------
11:22:13 541.60 1,166
--------- ------- ---------
11:23:39 541.90 2,365
--------- ------- ---------
11:23:39 541.90 319
--------- ------- ---------
11:24:11 542.00 2,588
--------- ------- ---------
11:24:30 541.90 1,176
--------- ------- ---------
11:24:30 541.90 1,031
--------- ------- ---------
11:24:52 541.90 1,200
--------- ------- ---------
11:24:57 541.90 1,697
--------- ------- ---------
11:26:00 541.50 4,057
--------- ------- ---------
11:27:09 541.30 1,782
--------- ------- ---------
11:27:09 541.30 2,000
--------- ------- ---------
11:27:09 541.30 1,300
--------- ------- ---------
11:27:09 541.30 262
--------- ------- ---------
11:27:38 541.40 2,000
--------- ------- ---------
11:27:38 541.40 1,166
--------- ------- ---------
11:27:43 541.40 2,000
--------- ------- ---------
11:28:44 541.30 3,888
--------- ------- ---------
11:28:45 541.30 1,721
--------- ------- ---------
11:29:44 541.10 4,209
--------- ------- ---------
11:30:50 541.00 2,000
--------- ------- ---------
11:30:50 541.10 1,300
--------- ------- ---------
11:30:50 541.10 1,166
--------- ------- ---------
11:30:50 541.10 750
--------- ------- ---------
11:30:50 541.10 838
--------- ------- ---------
11:31:53 541.00 2,310
--------- ------- ---------
11:31:53 541.00 1,247
--------- ------- ---------
11:31:58 541.00 1,870
--------- ------- ---------
11:32:50 541.00 1,717
--------- ------- ---------
11:32:50 541.00 3,662
--------- ------- ---------
11:32:55 541.00 2,310
--------- ------- ---------
11:32:55 541.00 1,233
--------- ------- ---------
11:32:55 541.00 417
--------- ------- ---------
11:33:37 541.00 241
--------- ------- ---------
11:33:37 541.00 1,737
--------- ------- ---------
11:33:41 540.90 3,293
--------- ------- ---------
11:33:56 541.00 2,310
--------- ------- ---------
11:33:56 541.00 4,075
--------- ------- ---------
11:34:27 541.00 2,310
--------- ------- ---------
11:34:27 541.00 525
--------- ------- ---------
11:34:32 541.00 2,310
--------- ------- ---------
11:34:32 541.00 78
--------- ------- ---------
11:34:58 541.00 2,014
--------- ------- ---------
11:34:58 541.00 451
--------- ------- ---------
11:35:03 541.00 2,310
--------- ------- ---------
11:35:03 541.00 173
--------- ------- ---------
11:35:31 541.00 2,056
--------- ------- ---------
11:35:31 541.00 240
--------- ------- ---------
11:35:36 541.00 2,136
--------- ------- ---------
11:35:36 541.00 1,227
--------- ------- ---------
11:36:10 540.90 5,512
--------- ------- ---------
11:36:38 541.00 2,310
--------- ------- ---------
11:36:38 541.00 427
--------- ------- ---------
11:36:43 541.00 2,304
--------- ------- ---------
11:37:11 541.00 318
--------- ------- ---------
11:37:11 541.00 2,310
--------- ------- ---------
11:37:11 541.00 146
--------- ------- ---------
11:37:16 541.00 1,907
--------- ------- ---------
11:37:16 541.00 177
--------- ------- ---------
11:37:38 540.90 4,350
--------- ------- ---------
11:38:18 540.90 1,157
--------- ------- ---------
11:38:20 540.90 2,000
--------- ------- ---------
11:38:33 541.00 1,022
--------- ------- ---------
11:38:33 541.00 2,111
--------- ------- ---------
11:38:53 540.90 5,377
--------- ------- ---------
11:40:04 541.20 2,000
--------- ------- ---------
11:40:19 541.20 8,806
--------- ------- ---------
11:41:26 541.30 1,100
--------- ------- ---------
11:41:26 541.30 750
--------- ------- ---------
11:41:26 541.30 3,380
--------- ------- ---------
11:41:32 541.20 3,434
--------- ------- ---------
11:42:34 541.20 2,000
--------- ------- ---------
11:42:34 541.20 1,210
--------- ------- ---------
11:42:34 541.20 1,400
--------- ------- ---------
11:42:34 541.20 620
--------- ------- ---------
11:42:39 541.20 700
--------- ------- ---------
11:42:39 541.20 2,001
--------- ------- ---------
11:42:59 541.20 2,000
--------- ------- ---------
11:43:04 541.20 7,222
--------- ------- ---------
11:43:51 541.20 1,695
--------- ------- ---------
11:43:51 541.20 2,857
--------- ------- ---------
11:46:05 541.10 1,200
--------- ------- ---------
11:46:05 541.10 1,154
--------- ------- ---------
11:46:05 541.10 1,300
--------- ------- ---------
11:46:05 541.10 1,300
--------- ------- ---------
11:46:05 541.10 9
--------- ------- ---------
11:46:24 540.90 537
--------- ------- ---------
11:46:44 541.00 1,200
--------- ------- ---------
11:46:44 541.00 750
--------- ------- ---------
11:47:22 541.10 2,424
--------- ------- ---------
11:47:50 541.00 1,100
--------- ------- ---------
11:47:50 541.00 2,310
--------- ------- ---------
11:47:51 541.00 1,720
--------- ------- ---------
11:48:40 541.00 260
--------- ------- ---------
11:48:40 541.00 2,413
--------- ------- ---------
11:48:45 541.00 1,310
--------- ------- ---------
11:48:45 541.00 1,101
--------- ------- ---------
11:48:45 541.00 1,717
--------- ------- ---------
11:48:57 541.00 2,310
--------- ------- ---------
11:48:57 541.00 2,881
--------- ------- ---------
11:49:21 540.90 3,285
--------- ------- ---------
11:49:21 540.90 1,343
--------- ------- ---------
11:50:48 541.00 2,310
--------- ------- ---------
11:50:48 541.00 1,972
--------- ------- ---------
11:50:53 541.00 1,167
--------- ------- ---------
11:53:24 540.70 2,583
--------- ------- ---------
11:53:24 540.70 1,207
--------- ------- ---------
11:53:24 540.70 1,054
--------- ------- ---------
11:55:31 540.50 4,362
--------- ------- ---------
11:55:34 540.40 1,273
--------- ------- ---------
11:55:39 540.40 2,310
--------- ------- ---------
11:55:39 540.40 188
--------- ------- ---------
11:55:44 540.40 2,310
--------- ------- ---------
11:55:44 540.40 1,177
--------- ------- ---------
11:56:02 540.30 3,094
--------- ------- ---------
11:56:03 540.20 1,610
--------- ------- ---------
11:56:03 540.20 1,851
--------- ------- ---------
11:57:27 540.50 4,340
--------- ------- ---------
11:58:54 541.10 950
--------- ------- ---------
11:58:54 541.10 1,200
--------- ------- ---------
11:58:54 541.10 2,087
--------- ------- ---------
11:59:13 541.00 1,948
--------- ------- ---------
11:59:13 541.00 2,601
--------- ------- ---------
11:59:18 541.00 1,921
--------- ------- ---------
11:59:41 540.90 2,353
--------- ------- ---------
11:59:41 540.90 1,625
--------- ------- ---------
12:02:38 540.70 2,172
--------- ------- ---------
12:02:38 540.70 2,131
--------- ------- ---------
12:02:39 540.70 927
--------- ------- ---------
12:03:44 540.60 2,288
--------- ------- ---------
12:03:56 540.60 318
--------- ------- ---------
12:04:02 540.60 884
--------- ------- ---------
12:04:02 540.60 1,335
--------- ------- ---------
12:04:57 540.30 853
--------- ------- ---------
12:05:08 540.40 3,966
--------- ------- ---------
12:05:08 540.40 2,067
--------- ------- ---------
12:06:07 540.30 2,947
--------- ------- ---------
12:06:07 540.30 1,443
--------- ------- ---------
12:06:26 540.10 2,500
--------- ------- ---------
12:06:26 540.10 252
--------- ------- ---------
12:06:31 540.20 804
--------- ------- ---------
12:06:31 540.20 1,440
--------- ------- ---------
12:07:03 540.50 1,739
--------- ------- ---------
12:07:03 540.50 941
--------- ------- ---------
12:07:07 540.60 1,818
--------- ------- ---------
12:07:08 540.60 958
--------- ------- ---------
12:07:41 540.60 2,500
--------- ------- ---------
12:07:41 540.60 634
--------- ------- ---------
12:07:48 540.70 1,878
--------- ------- ---------
12:08:22 540.50 2,000
--------- ------- ---------
12:08:27 540.50 2,000
--------- ------- ---------
12:08:27 540.50 900
--------- ------- ---------
12:08:48 540.20 1,425
--------- ------- ---------
12:08:48 540.20 4,915
--------- ------- ---------
12:09:00 540.10 1,139
--------- ------- ---------
12:09:01 540.10 3,203
--------- ------- ---------
12:09:01 540.10 2,000
--------- ------- ---------
12:09:07 540.10 1,285
--------- ------- ---------
12:09:07 540.10 840
--------- ------- ---------
12:09:57 540.50 59
--------- ------- ---------
12:09:57 540.50 5,092
--------- ------- ---------
12:10:01 540.50 2,000
--------- ------- ---------
12:10:01 540.50 5,102
--------- ------- ---------
12:10:36 540.50 1,327
--------- ------- ---------
12:10:36 540.50 870
--------- ------- ---------
12:10:36 540.50 1,236
--------- ------- ---------
12:10:41 540.50 1,131
--------- ------- ---------
12:12:22 540.60 4,183
--------- ------- ---------
12:12:39 540.60 1,072
--------- ------- ---------
12:12:39 540.60 54
--------- ------- ---------
12:12:50 540.70 544
--------- ------- ---------
12:12:50 540.70 1,111
--------- ------- ---------
12:12:50 540.70 2,100
--------- ------- ---------
12:12:50 540.70 1,046
--------- ------- ---------
12:12:50 540.70 582
--------- ------- ---------
12:13:37 540.70 2,100
--------- ------- ---------
12:13:37 540.70 351
--------- ------- ---------
12:13:42 540.70 2,100
--------- ------- ---------
12:13:42 540.70 281
--------- ------- ---------
12:15:09 540.80 2,150
--------- ------- ---------
12:15:09 540.80 320
--------- ------- ---------
12:15:22 540.90 668
--------- ------- ---------
12:15:22 540.90 2,000
--------- ------- ---------
12:15:22 540.90 333
--------- ------- ---------
12:15:56 540.80 3,945
--------- ------- ---------
12:15:59 540.90 1,534
--------- ------- ---------
12:15:59 540.90 810
--------- ------- ---------
12:17:34 541.50 227
--------- ------- ---------
12:17:34 541.50 1,329
--------- ------- ---------
12:18:58 542.00 1,054
--------- ------- ---------
12:19:06 542.00 1,159
--------- ------- ---------
12:19:06 542.00 1,100
--------- ------- ---------
12:19:06 542.00 1,166
--------- ------- ---------
12:19:06 542.00 202
--------- ------- ---------
12:19:28 542.10 2,000
--------- ------- ---------
12:19:28 542.10 1,176
--------- ------- ---------
12:19:28 542.10 1,100
--------- ------- ---------
12:19:28 542.10 1,166
--------- ------- ---------
12:21:29 542.10 1,166
--------- ------- ---------
12:23:24 542.50 1,192
--------- ------- ---------
12:23:36 542.50 847
--------- ------- ---------
12:23:36 542.50 1,142
--------- ------- ---------
12:23:36 542.50 1,025
--------- ------- ---------
12:23:41 542.50 1,142
--------- ------- ---------
12:23:41 542.50 38
--------- ------- ---------
12:24:09 542.40 838
--------- ------- ---------
12:24:09 542.40 2,884
--------- ------- ---------
12:24:09 542.40 504
--------- ------- ---------
12:24:09 542.40 581
--------- ------- ---------
12:25:50 542.40 1,050
--------- ------- ---------
12:25:55 542.30 1,188
--------- ------- ---------
12:26:01 542.30 1,132
--------- ------- ---------
12:26:10 542.30 1,027
--------- ------- ---------
12:26:11 542.30 745
--------- ------- ---------
12:27:37 542.30 2,000
--------- ------- ---------
12:27:37 542.30 2,364
--------- ------- ---------
12:27:38 542.30 1,151
--------- ------- ---------
12:29:23 542.00 3,699
--------- ------- ---------
12:29:23 542.00 337
--------- ------- ---------
12:29:26 541.90 88
--------- ------- ---------
12:29:26 541.90 1,067
--------- ------- ---------
12:33:32 541.60 396
--------- ------- ---------
12:33:32 541.60 3,096
--------- ------- ---------
12:33:32 541.60 961
--------- ------- ---------
12:33:32 541.60 739
--------- ------- ---------
12:35:37 541.30 2,133
--------- ------- ---------
12:35:37 541.30 1,954
--------- ------- ---------
12:36:57 541.40 1,050
--------- ------- ---------
12:38:22 541.40 1,000
--------- ------- ---------
12:38:22 541.40 3,190
--------- ------- ---------
12:38:44 541.30 638
--------- ------- ---------
12:43:49 541.10 1,900
--------- ------- ---------
12:43:49 541.10 2,843
--------- ------- ---------
12:43:51 541.10 1,159
--------- ------- ---------
12:47:28 541.50 2,000
--------- ------- ---------
12:47:28 541.50 1,358
--------- ------- ---------
12:47:28 541.50 1,100
--------- ------- ---------
12:47:28 541.50 959
--------- ------- ---------
12:47:28 541.50 298
--------- ------- ---------
12:49:40 541.60 2,000
--------- ------- ---------
12:49:40 541.60 842
--------- ------- ---------
12:49:54 541.60 1,906
--------- ------- ---------
12:52:00 542.00 1,698
--------- ------- ---------
12:52:00 542.00 1,589
--------- ------- ---------
12:52:00 542.00 1,470
--------- ------- ---------
12:52:20 541.90 5,230
--------- ------- ---------
12:53:47 541.70 2,483
--------- ------- ---------
12:53:47 541.70 768
--------- ------- ---------
12:53:48 541.70 1,137
--------- ------- ---------
12:53:48 541.70 1,310
--------- ------- ---------
12:56:23 542.10 4,504
--------- ------- ---------
12:58:20 542.40 2,000
--------- ------- ---------
12:58:30 542.40 1,700
--------- ------- ---------
12:58:30 542.40 1,283
--------- ------- ---------
13:00:23 542.20 470
--------- ------- ---------
13:00:28 542.10 1,050
--------- ------- ---------
13:01:00 542.10 2,000
--------- ------- ---------
13:01:00 542.10 2,000
--------- ------- ---------
13:02:33 541.80 2,243
--------- ------- ---------
13:02:33 541.80 248
--------- ------- ---------
13:02:33 541.80 1,827
--------- ------- ---------
13:02:34 541.80 1,219
--------- ------- ---------
13:03:06 542.00 421
--------- ------- ---------
13:03:06 542.00 1
--------- ------- ---------
13:06:42 541.70 2,000
--------- ------- ---------
13:07:02 541.70 1,198
--------- ------- ---------
13:07:10 541.70 335
--------- ------- ---------
13:07:10 541.70 1,194
--------- ------- ---------
13:10:50 541.60 491
--------- ------- ---------
13:10:55 541.60 604
--------- ------- ---------
13:11:00 541.60 915
--------- ------- ---------
13:11:19 541.60 1,090
--------- ------- ---------
13:11:34 541.60 1,210
--------- ------- ---------
13:11:54 541.60 619
--------- ------- ---------
13:11:54 541.60 652
--------- ------- ---------
13:13:52 541.60 2,000
--------- ------- ---------
13:13:57 541.60 2,000
--------- ------- ---------
13:14:02 541.60 1,220
--------- ------- ---------
13:16:41 541.10 1,861
--------- ------- ---------
13:16:46 541.10 2,000
--------- ------- ---------
13:16:46 541.10 2,090
--------- ------- ---------
13:19:21 541.10 2,000
--------- ------- ---------
13:19:21 541.10 1,165
--------- ------- ---------
13:19:31 541.10 1,741
--------- ------- ---------
13:20:18 541.00 4,950
--------- ------- ---------
13:22:03 541.10 1,862
--------- ------- ---------
13:23:25 541.00 2,087
--------- ------- ---------
13:23:25 541.00 2,213
--------- ------- ---------
13:26:11 541.30 1,702
--------- ------- ---------
13:26:19 541.30 1,660
--------- ------- ---------
13:26:19 541.30 813
--------- ------- ---------
13:26:24 541.30 1,086
--------- ------- ---------
13:26:58 541.20 4,866
--------- ------- ---------
13:26:58 541.20 9
--------- ------- ---------
13:28:50 541.30 2,241
--------- ------- ---------
13:28:50 541.30 1,259
--------- ------- ---------
13:29:31 541.30 1,996
--------- ------- ---------
13:30:02 541.50 2,000
--------- ------- ---------
13:30:02 541.50 1,848
--------- ------- ---------
13:30:22 541.30 1,050
--------- ------- ---------
13:31:11 541.60 23
--------- ------- ---------
13:31:11 541.60 5,207
--------- ------- ---------
13:33:03 541.70 4,110
--------- ------- ---------
13:33:03 541.70 1,210
--------- ------- ---------
13:33:03 541.70 453
--------- ------- ---------
13:33:46 541.40 2,160
--------- ------- ---------
13:33:48 541.30 1,301
--------- ------- ---------
13:33:51 541.30 699
--------- ------- ---------
13:33:51 541.30 1,111
--------- ------- ---------
13:35:51 541.60 1,355
--------- ------- ---------
13:35:51 541.60 2,812
--------- ------- ---------
13:36:03 541.60 1,288
--------- ------- ---------
13:38:56 542.40 3,178
--------- ------- ---------
13:38:56 542.40 1,000
--------- ------- ---------
13:38:56 542.40 204
--------- ------- ---------
13:39:01 542.40 1,256
--------- ------- ---------
13:41:54 542.30 1,165
--------- ------- ---------
13:41:54 542.30 1,300
--------- ------- ---------
13:42:05 542.30 1,200
--------- ------- ---------
13:42:05 542.30 612
--------- ------- ---------
13:45:04 542.50 2,871
--------- ------- ---------
13:45:09 542.50 2,589
--------- ------- ---------
13:47:19 542.20 3,634
--------- ------- ---------
13:47:19 542.20 1,176
--------- ------- ---------
13:47:19 542.20 126
--------- ------- ---------
13:49:08 542.60 1,430
--------- ------- ---------
13:49:08 542.60 821
--------- ------- ---------
13:49:08 542.60 2,215
--------- ------- ---------
13:50:41 542.20 4,538
--------- ------- ---------
13:50:42 542.20 1,244
--------- ------- ---------
13:53:00 542.00 1,559
--------- ------- ---------
13:53:00 542.00 2,387
--------- ------- ---------
13:53:05 542.00 1,691
--------- ------- ---------
13:55:54 541.50 2,000
--------- ------- ---------
13:56:18 541.50 1,709
--------- ------- ---------
13:56:43 541.50 1,600
--------- ------- ---------
14:01:00 541.30 2,575
--------- ------- ---------
14:01:04 541.40 957
--------- ------- ---------
14:01:05 541.40 184
--------- ------- ---------
14:01:57 541.40 2,000
--------- ------- ---------
14:04:31 541.30 1,600
--------- ------- ---------
14:04:31 541.30 1,300
--------- ------- ---------
14:04:31 541.30 810
--------- ------- ---------
14:05:38 541.30 5,230
--------- ------- ---------
14:05:48 541.30 1,125
--------- ------- ---------
14:06:46 541.40 1,617
--------- ------- ---------
14:06:46 541.40 950
--------- ------- ---------
14:06:46 541.40 1,675
--------- ------- ---------
14:09:54 541.60 1,600
--------- ------- ---------
14:09:54 541.60 1,100
--------- ------- ---------
14:10:00 541.50 229
--------- ------- ---------
14:11:01 541.50 5,230
--------- ------- ---------
14:11:02 541.50 1,167
--------- ------- ---------
14:11:23 541.40 3,821
--------- ------- ---------
14:11:23 541.40 1,184
--------- ------- ---------
14:16:31 541.50 2,000
--------- ------- ---------
14:16:31 541.50 1,081
--------- ------- ---------
14:16:36 541.50 1,566
--------- ------- ---------
14:18:44 541.30 2,079
--------- ------- ---------
14:18:44 541.30 1,081
--------- ------- ---------
14:18:44 541.30 2,802
--------- ------- ---------
14:18:57 541.20 2,000
--------- ------- ---------
14:18:57 541.20 898
--------- ------- ---------
14:19:10 541.20 1,081
--------- ------- ---------
14:21:01 541.20 4,359
--------- ------- ---------
14:21:01 541.20 1,081
--------- ------- ---------
14:22:20 541.20 1,081
--------- ------- ---------
14:22:20 541.20 74
--------- ------- ---------
14:22:25 541.20 2,000
--------- ------- ---------
14:22:32 541.20 2,000
--------- ------- ---------
14:23:37 541.20 1,244
--------- ------- ---------
14:23:37 541.20 2,274
--------- ------- ---------
14:23:42 541.20 1,946
--------- ------- ---------
14:25:16 541.50 2,000
--------- ------- ---------
14:25:16 541.50 1,244
--------- ------- ---------
14:25:23 541.50 1,000
--------- ------- ---------
14:25:23 541.50 872
--------- ------- ---------
14:27:40 541.30 3,762
--------- ------- ---------
14:27:40 541.30 237
--------- ------- ---------
14:27:45 541.30 1,100
--------- ------- ---------
14:27:45 541.30 33
--------- ------- ---------
14:28:43 541.00 3,909
--------- ------- ---------
14:29:12 541.00 1,993
--------- ------- ---------
14:29:12 541.00 1,133
--------- ------- ---------
14:29:12 541.00 1,568
--------- ------- ---------
14:29:23 540.90 1,600
--------- ------- ---------
14:29:23 540.90 9
--------- ------- ---------
14:30:07 541.10 2,000
--------- ------- ---------
14:30:07 541.10 2,118
--------- ------- ---------
14:30:07 541.10 1,200
--------- ------- ---------
14:30:15 541.20 2,000
--------- ------- ---------
14:30:33 541.20 1,000
--------- ------- ---------
14:30:45 541.40 500
--------- ------- ---------
14:30:50 541.40 2,168
--------- ------- ---------
14:30:52 541.20 961
--------- ------- ---------
14:30:52 541.20 2,466
--------- ------- ---------
14:30:55 541.20 2,000
--------- ------- ---------
14:31:10 541.30 1,300
--------- ------- ---------
14:31:51 541.40 1,300
--------- ------- ---------
14:31:51 541.40 2,000
--------- ------- ---------
14:31:56 541.50 950
--------- ------- ---------
14:32:05 541.60 2,244
--------- ------- ---------
14:32:07 541.40 2,000
--------- ------- ---------
14:32:07 541.40 2,240
--------- ------- ---------
14:32:07 541.40 990
--------- ------- ---------
14:32:25 541.40 2,210
--------- ------- ---------
14:32:25 541.40 1,300
--------- ------- ---------
14:32:25 541.40 20
--------- ------- ---------
14:32:25 541.40 1,580
--------- ------- ---------
14:32:40 541.40 1,934
--------- ------- ---------
14:32:56 541.50 1,156
--------- ------- ---------
14:33:19 541.50 3,793
--------- ------- ---------
14:33:20 541.60 1,201
--------- ------- ---------
14:33:25 541.40 478
--------- ------- ---------
14:33:38 541.40 1,900
--------- ------- ---------
14:33:38 541.40 950
--------- ------- ---------
14:33:38 541.40 872
--------- ------- ---------
14:33:38 541.40 111
--------- ------- ---------
14:33:38 541.40 1,157
--------- ------- ---------
14:33:49 541.50 1,081
--------- ------- ---------
14:33:49 541.50 836
--------- ------- ---------
14:33:50 541.50 950
--------- ------- ---------
14:33:50 541.50 4,280
--------- ------- ---------
14:33:53 541.50 1,100
--------- ------- ---------
14:33:53 541.50 4,130
--------- ------- ---------
14:34:01 541.50 1,300
--------- ------- ---------
14:34:06 541.40 1,697
--------- ------- ---------
14:34:15 541.40 694
--------- ------- ---------
14:34:16 541.40 828
--------- ------- ---------
14:34:16 541.40 2,590
--------- ------- ---------
14:34:19 541.30 1,111
--------- ------- ---------
14:35:03 541.10 1,400
--------- ------- ---------
14:35:44 541.20 1,200
--------- ------- ---------
14:35:44 541.20 726
--------- ------- ---------
14:35:56 541.20 2,970
--------- ------- ---------
14:36:25 541.20 2,000
--------- ------- ---------
14:36:30 541.20 3,296
--------- ------- ---------
14:36:56 541.40 2,000
--------- ------- ---------
14:37:25 541.60 4,480
--------- ------- ---------
14:38:01 541.60 4,773
--------- ------- ---------
14:38:02 541.60 1,295
--------- ------- ---------
14:39:25 541.70 4,014
--------- ------- ---------
14:39:26 541.70 1,862
--------- ------- ---------
14:40:52 541.30 3,303
--------- ------- ---------
14:41:02 541.20 1,050
--------- ------- ---------
14:41:27 541.50 3,114
--------- ------- ---------
14:41:27 541.50 985
--------- ------- ---------
14:43:21 541.60 1,100
--------- ------- ---------
14:43:21 541.60 2,000
--------- ------- ---------
14:43:26 541.60 400
--------- ------- ---------
14:43:44 541.70 1,100
--------- ------- ---------
14:44:11 541.80 2,000
--------- ------- ---------
14:44:16 541.80 2,000
--------- ------- ---------
14:44:16 541.80 1,740
--------- ------- ---------
14:46:24 541.50 1,142
--------- ------- ---------
14:46:24 541.50 1,500
--------- ------- ---------
14:46:24 541.50 1,166
--------- ------- ---------
14:46:24 541.50 562
--------- ------- ---------
14:48:36 541.70 1,052
--------- ------- ---------
14:48:36 541.70 3,152
--------- ------- ---------
14:48:36 541.70 1,288
--------- ------- ---------
14:49:32 541.60 5,230
--------- ------- ---------
14:49:32 541.60 1,166
--------- ------- ---------
14:49:32 541.60 3
--------- ------- ---------
14:49:57 541.60 1,166
--------- ------- ---------
14:50:10 541.60 2,721
--------- ------- ---------
14:51:11 541.70 200
--------- ------- ---------
14:51:16 541.70 2,000
--------- ------- ---------
14:51:16 541.70 2,000
--------- ------- ---------
14:51:21 541.70 2,000
--------- ------- ---------
14:51:21 541.70 419
--------- ------- ---------
14:52:14 541.60 238
--------- ------- ---------
14:52:14 541.60 2,883
--------- ------- ---------
14:52:14 541.60 1,292
--------- ------- ---------
14:52:46 541.50 1,500
--------- ------- ---------
14:52:46 541.50 384
--------- ------- ---------
14:52:46 541.50 1,154
--------- ------- ---------
14:52:46 541.50 1,207
--------- ------- ---------
14:52:59 541.60 1,100
--------- ------- ---------
14:52:59 541.60 465
--------- ------- ---------
14:53:13 541.50 2,329
--------- ------- ---------
14:53:13 541.50 1,751
--------- ------- ---------
14:53:13 541.60 1,176
--------- ------- ---------
14:53:13 541.60 308
--------- ------- ---------
14:53:29 541.60 787
--------- ------- ---------
14:53:34 541.60 1,063
--------- ------- ---------
14:53:34 541.60 1,783
--------- ------- ---------
14:53:39 541.60 500
--------- ------- ---------
14:54:29 541.60 3,991
--------- ------- ---------
14:54:29 541.60 1,500
--------- ------- ---------
14:54:29 541.60 146
--------- ------- ---------
14:55:02 541.70 1,600
--------- ------- ---------
14:55:02 541.70 2,000
--------- ------- ---------
14:55:02 541.70 659
--------- ------- ---------
14:55:35 541.60 435
--------- ------- ---------
14:55:39 541.60 4,492
--------- ------- ---------
14:55:40 541.60 600
--------- ------- ---------
14:55:40 541.60 939
--------- ------- ---------
14:56:22 541.50 219
--------- ------- ---------
14:56:22 541.50 3,586
--------- ------- ---------
14:56:42 541.60 1,568
--------- ------- ---------
14:58:18 541.70 1,585
--------- ------- ---------
14:58:18 541.70 2,446
--------- ------- ---------
14:58:20 541.60 60
--------- ------- ---------
14:58:21 541.60 575
--------- ------- ---------
14:58:21 541.60 3,944
--------- ------- ---------
14:58:30 541.60 1,607
--------- ------- ---------
15:00:45 541.60 3,878
--------- ------- ---------
15:00:46 541.60 1,435
--------- ------- ---------
15:02:56 541.80 3,093
--------- ------- ---------
15:03:20 541.90 691
--------- ------- ---------
15:03:20 541.90 1,018
--------- ------- ---------
15:04:41 541.80 4,632
--------- ------- ---------
15:04:46 541.80 4,947
--------- ------- ---------
15:04:48 541.80 925
--------- ------- ---------
15:04:50 541.70 5,230
--------- ------- ---------
15:05:20 541.80 2,000
--------- ------- ---------
15:05:20 541.80 2,000
--------- ------- ---------
15:05:20 541.80 1,166
--------- ------- ---------
15:05:20 541.80 1,300
--------- ------- ---------
15:05:20 541.80 2,000
--------- ------- ---------
15:05:20 541.80 1,199
--------- ------- ---------
15:05:28 541.60 5,230
--------- ------- ---------
15:05:30 541.60 2,000
--------- ------- ---------
15:05:35 541.60 2,000
--------- ------- ---------
15:05:45 541.60 2,000
--------- ------- ---------
15:05:45 541.60 1,003
--------- ------- ---------
15:06:24 541.60 2,000
--------- ------- ---------
15:06:34 541.60 2,000
--------- ------- ---------
15:06:49 541.60 2,000
--------- ------- ---------
15:06:49 541.60 2,000
--------- ------- ---------
15:06:49 541.60 853
--------- ------- ---------
15:06:58 541.60 2,000
--------- ------- ---------
15:06:59 541.60 2,000
--------- ------- ---------
15:06:59 541.60 1,272
--------- ------- ---------
15:07:07 541.60 4,594
--------- ------- ---------
15:07:08 541.60 1,174
--------- ------- ---------
15:07:09 541.60 4,316
--------- ------- ---------
15:07:34 541.80 1,166
--------- ------- ---------
15:07:38 541.80 2,000
--------- ------- ---------
15:07:39 541.80 2,000
--------- ------- ---------
15:07:43 541.80 1,181
--------- ------- ---------
15:08:48 541.90 3,702
--------- ------- ---------
15:08:49 541.90 1,171
--------- ------- ---------
15:09:24 541.90 2,000
--------- ------- ---------
15:09:24 541.90 1,165
--------- ------- ---------
15:09:24 541.90 526
--------- ------- ---------
15:10:08 541.80 684
--------- ------- ---------
15:10:08 541.80 477
--------- ------- ---------
15:11:05 541.70 1,600
--------- ------- ---------
15:11:05 541.70 1,188
--------- ------- ---------
15:11:05 541.70 2,000
--------- ------- ---------
15:11:05 541.70 156
--------- ------- ---------
15:11:31 541.50 93
--------- ------- ---------
15:11:31 541.50 500
--------- ------- ---------
15:12:04 541.70 2,000
--------- ------- ---------
15:12:04 541.70 645
--------- ------- ---------
15:12:15 541.80 1,935
--------- ------- ---------
15:12:20 541.70 1,600
--------- ------- ---------
15:12:20 541.70 1,300
--------- ------- ---------
15:12:20 541.70 1,233
--------- ------- ---------
15:12:20 541.70 179
--------- ------- ---------
15:14:07 541.80 247
--------- ------- ---------
15:14:07 541.80 2,658
--------- ------- ---------
15:14:07 541.80 1,850
--------- ------- ---------
15:15:08 541.80 1,176
--------- ------- ---------
15:15:08 541.80 710
--------- ------- ---------
15:15:26 541.80 269
--------- ------- ---------
15:15:26 541.80 1,358
--------- ------- ---------
15:15:26 541.80 1,069
--------- ------- ---------
15:18:43 541.70 2,000
--------- ------- ---------
15:18:43 541.70 2,000
--------- ------- ---------
15:18:43 541.70 628
--------- ------- ---------
15:18:44 541.60 1,550
--------- ------- ---------
15:18:44 541.60 400
--------- ------- ---------
15:18:44 541.70 616
--------- ------- ---------
15:18:44 541.70 3,100
--------- ------- ---------
15:18:44 541.70 314
--------- ------- ---------
15:19:36 541.80 177
--------- ------- ---------
15:19:36 541.80 1,300
--------- ------- ---------
15:19:49 541.80 624
--------- ------- ---------
15:19:49 541.80 2,266
--------- ------- ---------
15:19:49 541.80 1,142
--------- ------- ---------
15:20:02 541.80 1,142
--------- ------- ---------
15:20:02 541.80 2,000
--------- ------- ---------
15:20:02 541.80 1,224
--------- ------- ---------
15:20:03 541.80 2,000
--------- ------- ---------
15:20:03 541.80 1,400
--------- ------- ---------
15:20:41 541.50 1,122
--------- ------- ---------
15:21:48 541.50 1,496
--------- ------- ---------
15:23:58 541.40 2,290
--------- ------- ---------
15:23:58 541.40 1,964
--------- ------- ---------
15:24:01 541.40 2,966
--------- ------- ---------
15:24:16 541.40 2,054
--------- ------- ---------
15:24:16 541.40 7,543
--------- ------- ---------
15:25:08 541.20 3,130
--------- ------- ---------
15:25:10 541.10 1,302
--------- ------- ---------
15:26:32 541.50 2,631
--------- ------- ---------
15:26:32 541.50 1,028
--------- ------- ---------
15:27:30 541.60 200
--------- ------- ---------
15:27:30 541.60 2,000
--------- ------- ---------
15:27:36 541.70 178
--------- ------- ---------
15:27:41 541.70 1,199
--------- ------- ---------
15:27:41 541.70 1,168
--------- ------- ---------
15:29:00 541.30 1,504
--------- ------- ---------
15:29:00 541.30 3,019
--------- ------- ---------
15:29:00 541.30 1,054
--------- ------- ---------
15:29:18 541.20 1,600
--------- ------- ---------
15:29:18 541.20 2,687
--------- ------- ---------
15:29:40 541.30 1,092
--------- ------- ---------
15:30:24 541.30 4,269
--------- ------- ---------
15:31:55 541.60 763
--------- ------- ---------
15:31:55 541.60 1,000
--------- ------- ---------
15:31:55 541.60 500
--------- ------- ---------
15:32:11 541.70 2,058
--------- ------- ---------
15:32:11 541.70 1,400
--------- ------- ---------
15:32:11 541.70 420
--------- ------- ---------
15:34:16 541.60 2,000
--------- ------- ---------
15:34:16 541.60 300
--------- ------- ---------
15:34:16 541.60 1,300
--------- ------- ---------
15:34:16 541.60 988
--------- ------- ---------
15:36:05 541.70 4,864
--------- ------- ---------
15:36:05 541.70 3,000
--------- ------- ---------
15:36:05 541.70 805
--------- ------- ---------
15:36:10 541.60 1,645
--------- ------- ---------
15:36:10 541.60 181
--------- ------- ---------
15:36:10 541.60 200
--------- ------- ---------
15:36:36 541.50 4,671
--------- ------- ---------
15:36:36 541.50 1,280
--------- ------- ---------
15:39:06 541.40 994
--------- ------- ---------
15:39:06 541.40 625
--------- ------- ---------
15:39:06 541.40 662
--------- ------- ---------
15:39:06 541.40 587
--------- ------- ---------
15:39:06 541.40 625
--------- ------- ---------
15:39:06 541.40 625
--------- ------- ---------
15:39:06 541.40 625
--------- ------- ---------
15:39:06 541.40 35
--------- ------- ---------
15:39:17 541.70 826
--------- ------- ---------
15:39:17 541.70 3,800
--------- ------- ---------
15:39:17 541.70 322
--------- ------- ---------
15:39:55 541.70 1,600
--------- ------- ---------
15:39:55 541.70 2,000
--------- ------- ---------
15:39:55 541.70 1,076
--------- ------- ---------
15:39:58 541.50 900
--------- ------- ---------
15:40:46 541.70 2,950
--------- ------- ---------
15:40:46 541.70 1,847
--------- ------- ---------
15:41:30 541.70 2,409
--------- ------- ---------
15:41:30 541.70 1,520
--------- ------- ---------
15:41:34 541.70 1,777
--------- ------- ---------
15:42:06 541.70 3,000
--------- ------- ---------
15:42:06 541.70 1,741
--------- ------- ---------
15:42:36 541.50 4,160
--------- ------- ---------
15:42:36 541.50 300
--------- ------- ---------
15:42:36 541.50 48
--------- ------- ---------
15:44:07 541.80 4,555
--------- ------- ---------
15:44:08 541.80 1,500
--------- ------- ---------
15:44:08 541.80 415
--------- ------- ---------
15:44:52 542.00 1,260
--------- ------- ---------
15:44:57 542.00 1,090
--------- ------- ---------
15:45:02 542.00 1,210
--------- ------- ---------
15:45:02 542.00 1,593
--------- ------- ---------
15:45:14 541.90 1,589
--------- ------- ---------
15:45:14 541.90 2,000
--------- ------- ---------
15:45:14 541.90 1,233
--------- ------- ---------
15:45:14 541.90 408
--------- ------- ---------
15:45:18 541.80 1,233
--------- ------- ---------
15:46:16 541.90 246
--------- ------- ---------
15:46:16 541.90 2,000
--------- ------- ---------
15:46:16 541.90 1,131
--------- ------- ---------
15:46:16 541.90 300
--------- ------- ---------
15:46:16 541.90 859
--------- ------- ---------
15:49:09 542.00 4,377
--------- ------- ---------
15:49:09 542.00 598
--------- ------- ---------
15:49:09 542.00 514
--------- ------- ---------
15:50:21 542.00 1,200
--------- ------- ---------
15:50:21 542.00 1,200
--------- ------- ---------
15:50:32 542.10 485
--------- ------- ---------
15:50:32 542.10 1,333
--------- ------- ---------
15:50:37 542.10 1,117
--------- ------- ---------
15:52:01 542.00 500
--------- ------- ---------
15:52:02 542.00 2,500
--------- ------- ---------
15:52:02 542.00 839
--------- ------- ---------
15:52:25 542.00 820
--------- ------- ---------
15:52:25 542.00 807
--------- ------- ---------
15:52:37 541.90 507
--------- ------- ---------
15:52:42 541.90 1,600
--------- ------- ---------
15:52:42 541.90 3,252
--------- ------- ---------
15:53:30 542.10 42
--------- ------- ---------
15:53:30 542.10 55
--------- ------- ---------
15:53:30 542.10 882
--------- ------- ---------
15:53:35 542.10 1,500
--------- ------- ---------
15:53:35 542.10 1,165
--------- ------- ---------
15:53:35 542.10 932
--------- ------- ---------
15:53:39 542.00 2,000
--------- ------- ---------
15:53:39 542.00 1,813
--------- ------- ---------
15:54:07 542.00 1,178
--------- ------- ---------
15:54:12 542.00 1,156
--------- ------- ---------
15:55:19 542.00 988
--------- ------- ---------
15:55:25 542.10 609
--------- ------- ---------
15:55:30 542.10 1,500
--------- ------- ---------
15:55:30 542.10 343
--------- ------- ---------
15:55:48 542.10 1,210
--------- ------- ---------
15:55:53 542.10 1,117
--------- ------- ---------
15:55:53 542.10 900
--------- ------- ---------
15:55:53 542.10 1,000
--------- ------- ---------
15:55:58 542.10 2,000
--------- ------- ---------
15:56:54 542.00 2,000
--------- ------- ---------
15:56:55 542.00 1,842
--------- ------- ---------
15:57:31 542.00 744
--------- ------- ---------
15:57:31 542.00 200
--------- ------- ---------
15:57:31 542.00 200
--------- ------- ---------
15:59:12 542.20 2,000
--------- ------- ---------
15:59:12 542.20 1,200
--------- ------- ---------
15:59:12 542.20 1,100
--------- ------- ---------
15:59:12 542.20 311
--------- ------- ---------
15:59:20 542.20 1,406
--------- ------- ---------
16:00:28 542.40 1,599
--------- ------- ---------
16:00:33 542.60 2,000
--------- ------- ---------
16:00:33 542.60 1,200
--------- ------- ---------
16:00:38 542.70 1,100
--------- ------- ---------
16:00:43 542.70 1,400
--------- ------- ---------
16:01:03 542.80 1,300
--------- ------- ---------
16:01:03 542.80 1,200
--------- ------- ---------
16:01:03 542.80 1,026
--------- ------- ---------
16:01:08 542.70 1,173
--------- ------- ---------
16:01:29 542.60 1,824
--------- ------- ---------
16:01:31 542.60 1,832
--------- ------- ---------
16:02:05 542.80 300
--------- ------- ---------
16:02:05 542.80 1,281
--------- ------- ---------
16:03:45 542.80 3,916
--------- ------- ---------
16:03:46 542.80 1,438
--------- ------- ---------
16:03:52 542.80 1,274
--------- ------- ---------
16:03:52 542.80 184
--------- ------- ---------
16:03:57 542.80 3,000
--------- ------- ---------
16:03:57 542.80 352
--------- ------- ---------
16:04:35 543.00 80
--------- ------- ---------
16:04:40 543.00 2,000
--------- ------- ---------
16:04:40 543.00 46
--------- ------- ---------
16:04:40 543.00 300
--------- ------- ---------
16:04:40 543.00 90
--------- ------- ---------
16:04:49 543.00 200
--------- ------- ---------
16:04:49 543.00 1,100
--------- ------- ---------
16:05:34 543.00 431
--------- ------- ---------
16:05:34 543.00 562
--------- ------- ---------
16:05:34 543.00 200
--------- ------- ---------
16:05:37 543.00 1,313
--------- ------- ---------
16:05:37 543.00 2,724
--------- ------- ---------
16:05:38 543.00 1,600
--------- ------- ---------
16:06:04 543.00 1,399
--------- ------- ---------
16:06:04 543.00 2,830
--------- ------- ---------
16:06:04 543.00 1,167
--------- ------- ---------
16:07:56 543.10 337
--------- ------- ---------
16:08:02 543.10 625
--------- ------- ---------
16:08:02 543.10 625
--------- ------- ---------
16:08:02 543.10 1,250
--------- ------- ---------
16:08:02 543.10 625
--------- ------- ---------
16:08:02 543.10 158
--------- ------- ---------
16:08:11 543.10 1,544
--------- ------- ---------
16:09:44 543.20 2,000
--------- ------- ---------
16:09:44 543.20 950
--------- ------- ---------
16:09:44 543.20 2,000
--------- ------- ---------
16:09:44 543.20 59
--------- ------- ---------
16:10:07 543.20 3,000
--------- ------- ---------
16:10:07 543.20 149
--------- ------- ---------
16:10:11 543.10 1,817
--------- ------- ---------
16:10:11 543.10 650
--------- ------- ---------
16:10:11 543.10 2,000
--------- ------- ---------
16:10:11 543.10 1,176
--------- ------- ---------
16:10:11 543.10 478
--------- ------- ---------
16:10:23 543.10 591
--------- ------- ---------
16:10:23 543.10 636
--------- ------- ---------
16:11:31 543.10 1,199
--------- ------- ---------
16:11:31 543.10 2,000
--------- ------- ---------
16:11:31 543.10 561
--------- ------- ---------
16:12:23 543.20 1,615
--------- ------- ---------
16:13:14 543.10 3,831
--------- ------- ---------
16:13:14 543.10 1,100
--------- ------- ---------
16:13:14 543.10 357
--------- ------- ---------
16:14:09 543.20 1,338
--------- ------- ---------
16:14:09 543.20 2,021
--------- ------- ---------
16:14:09 543.20 108
--------- ------- ---------
16:14:09 543.20 1,087
--------- ------- ---------
16:15:30 543.00 4,140
--------- ------- ---------
16:15:30 543.00 1,165
--------- ------- ---------
16:15:30 543.00 597
--------- ------- ---------
16:15:43 543.00 2,345
--------- ------- ---------
16:15:59 543.00 2,000
--------- ------- ---------
16:16:15 543.00 2,000
--------- ------- ---------
16:16:15 543.00 300
--------- ------- ---------
16:16:15 543.00 2,197
--------- ------- ---------
16:16:38 542.90 200
--------- ------- ---------
16:16:39 542.90 100
--------- ------- ---------
16:16:40 542.90 200
--------- ------- ---------
16:16:41 542.90 100
--------- ------- ---------
16:16:42 542.90 200
--------- ------- ---------
16:16:43 542.90 100
--------- ------- ---------
16:16:44 542.90 200
--------- ------- ---------
16:16:45 542.90 100
--------- ------- ---------
16:16:46 542.90 200
--------- ------- ---------
16:16:48 542.90 100
--------- ------- ---------
16:16:49 542.90 200
--------- ------- ---------
16:16:50 542.90 100
--------- ------- ---------
16:16:51 542.90 200
--------- ------- ---------
16:16:52 542.90 1,449
--------- ------- ---------
16:17:09 543.10 1,200
--------- ------- ---------
16:17:09 543.10 3,110
--------- ------- ---------
16:17:09 543.10 1,300
--------- ------- ---------
16:17:09 543.10 300
--------- ------- ---------
16:17:14 543.10 600
--------- ------- ---------
16:17:14 543.10 1,774
--------- ------- ---------
16:18:11 543.10 279
--------- ------- ---------
16:18:11 543.10 2,000
--------- ------- ---------
16:18:11 543.10 1,561
--------- ------- ---------
16:18:33 543.10 1,668
--------- ------- ---------
16:18:35 543.10 2,375
--------- ------- ---------
16:18:37 543.10 1,300
--------- ------- ---------
16:18:37 543.10 805
--------- ------- ---------
16:18:38 543.10 421
--------- ------- ---------
16:18:38 543.10 84
--------- ------- ---------
16:18:39 543.10 17
--------- ------- ---------
16:19:02 543.00 928
--------- ------- ---------
16:19:02 543.00 185
--------- ------- ---------
16:19:02 543.00 15
--------- ------- ---------
16:19:03 543.00 25
--------- ------- ---------
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
POSAKPDBABKDCFB
(END) Dow Jones Newswires
August 25, 2016 12:40 ET (16:40 GMT)
Hsbc (LSE:HSBA)
Historical Stock Chart
From Mar 2024 to Apr 2024
Hsbc (LSE:HSBA)
Historical Stock Chart
From Apr 2023 to Apr 2024
