TIDMHSBA
RNS Number : 9943M
HSBC Holdings PLC
19 October 2016
HSBC HOLDINGS PLC
19 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: 19 October 2016
Number of ordinary shares
of US$0.50 each purchased: 2,902,571
Highest price paid per share: GBP6.2540
Lowest price paid per share: GBP6.1810
Volume weighted average price GBP6.2222
paid per share:
Following the purchase of these shares, the Company holds
163,974,852 of its ordinary shares in treasury and has
19,901,772,423 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,901,772,423. 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)
--------- ------- ---------
08:01:08 622.40 1,661
--------- ------- ---------
08:01:13 622.70 986
--------- ------- ---------
08:01:16 622.40 775
--------- ------- ---------
08:01:16 622.40 363
--------- ------- ---------
08:01:16 622.40 450
--------- ------- ---------
08:01:16 622.40 997
--------- ------- ---------
08:02:02 622.40 1,219
--------- ------- ---------
08:02:02 622.40 3,726
--------- ------- ---------
08:02:19 622.20 2,180
--------- ------- ---------
08:02:19 622.20 800
--------- ------- ---------
08:02:25 622.50 473
--------- ------- ---------
08:02:25 622.50 1,227
--------- ------- ---------
08:02:40 623.00 1,249
--------- ------- ---------
08:02:40 623.00 165
--------- ------- ---------
08:02:40 623.00 1,205
--------- ------- ---------
08:02:42 622.70 2,720
--------- ------- ---------
08:02:42 622.70 1,044
--------- ------- ---------
08:02:42 622.70 1,108
--------- ------- ---------
08:02:42 622.60 1,229
--------- ------- ---------
08:02:55 622.60 2,899
--------- ------- ---------
08:03:02 622.50 1,000
--------- ------- ---------
08:03:02 622.50 844
--------- ------- ---------
08:03:02 622.50 600
--------- ------- ---------
08:03:02 622.50 950
--------- ------- ---------
08:03:02 622.50 419
--------- ------- ---------
08:03:02 622.50 2,390
--------- ------- ---------
08:03:10 622.20 1,100
--------- ------- ---------
08:03:52 622.50 2,340
--------- ------- ---------
08:03:52 622.50 618
--------- ------- ---------
08:03:57 622.30 1,966
--------- ------- ---------
08:03:57 622.30 3,941
--------- ------- ---------
08:04:15 622.40 4,897
--------- ------- ---------
08:04:15 622.40 4,389
--------- ------- ---------
08:04:15 622.30 163
--------- ------- ---------
08:04:15 622.30 1,400
--------- ------- ---------
08:04:15 622.30 714
--------- ------- ---------
08:04:23 622.20 2,121
--------- ------- ---------
08:04:54 622.50 1,973
--------- ------- ---------
08:04:54 622.50 1,342
--------- ------- ---------
08:05:14 622.20 1,300
--------- ------- ---------
08:05:14 622.20 400
--------- ------- ---------
08:05:14 622.20 888
--------- ------- ---------
08:05:14 622.20 1,100
--------- ------- ---------
08:05:20 621.80 1,100
--------- ------- ---------
08:05:20 621.80 600
--------- ------- ---------
08:05:20 621.90 3,044
--------- ------- ---------
08:05:22 621.60 3,166
--------- ------- ---------
08:05:29 621.40 1,400
--------- ------- ---------
08:05:29 621.40 123
--------- ------- ---------
08:05:39 621.40 2,573
--------- ------- ---------
08:05:39 621.30 838
--------- ------- ---------
08:05:39 621.30 505
--------- ------- ---------
08:06:07 621.90 1,758
--------- ------- ---------
08:06:41 621.90 1,402
--------- ------- ---------
08:06:41 621.90 2,000
--------- ------- ---------
08:06:42 621.90 559
--------- ------- ---------
08:06:50 621.90 30
--------- ------- ---------
08:07:00 621.90 1,369
--------- ------- ---------
08:07:08 621.90 2,956
--------- ------- ---------
08:07:15 621.90 293
--------- ------- ---------
08:07:58 622.10 3,108
--------- ------- ---------
08:07:59 622.50 1,750
--------- ------- ---------
08:07:59 622.50 50
--------- ------- ---------
08:07:59 622.50 3,000
--------- ------- ---------
08:08:00 622.50 900
--------- ------- ---------
08:08:04 622.30 1,956
--------- ------- ---------
08:08:04 622.30 6,988
--------- ------- ---------
08:08:04 622.30 2,201
--------- ------- ---------
08:08:04 622.30 151
--------- ------- ---------
08:08:15 621.80 2,480
--------- ------- ---------
08:08:18 621.90 902
--------- ------- ---------
08:08:18 621.90 1,216
--------- ------- ---------
08:08:18 621.90 2,000
--------- ------- ---------
08:08:18 621.90 1,221
--------- ------- ---------
08:08:33 621.90 2,900
--------- ------- ---------
08:08:33 621.90 1,194
--------- ------- ---------
08:08:55 622.10 2,686
--------- ------- ---------
08:09:02 622.20 85
--------- ------- ---------
08:09:02 622.20 808
--------- ------- ---------
08:09:02 622.20 1,147
--------- ------- ---------
08:09:04 622.10 1
--------- ------- ---------
08:09:04 622.10 1,700
--------- ------- ---------
08:09:16 622.10 872
--------- ------- ---------
08:09:16 622.10 1,205
--------- ------- ---------
08:09:16 622.10 82
--------- ------- ---------
08:09:19 621.90 3,333
--------- ------- ---------
08:09:54 621.80 1,403
--------- ------- ---------
08:10:11 621.80 2,418
--------- ------- ---------
08:10:19 621.80 1,169
--------- ------- ---------
08:10:19 621.80 364
--------- ------- ---------
08:10:47 621.80 2,000
--------- ------- ---------
08:10:47 621.80 64
--------- ------- ---------
08:11:02 622.00 3,812
--------- ------- ---------
08:11:08 622.00 10
--------- ------- ---------
08:11:08 622.00 3,112
--------- ------- ---------
08:11:23 621.80 956
--------- ------- ---------
08:11:47 621.70 2,414
--------- ------- ---------
08:11:47 621.60 1,362
--------- ------- ---------
08:12:13 622.00 1,000
--------- ------- ---------
08:12:13 622.00 250
--------- ------- ---------
08:12:13 622.00 757
--------- ------- ---------
08:12:23 622.10 1,497
--------- ------- ---------
08:12:23 622.10 4
--------- ------- ---------
08:12:29 622.10 1,575
--------- ------- ---------
08:12:29 622.10 100
--------- ------- ---------
08:12:32 622.00 4,503
--------- ------- ---------
08:12:47 622.10 80
--------- ------- ---------
08:12:49 622.10 2,000
--------- ------- ---------
08:12:51 622.10 1,270
--------- ------- ---------
08:12:59 622.00 1,363
--------- ------- ---------
08:13:06 621.80 2,453
--------- ------- ---------
08:13:14 621.80 1,009
--------- ------- ---------
08:13:32 621.90 1,238
--------- ------- ---------
08:13:34 621.80 400
--------- ------- ---------
08:13:47 621.80 1,406
--------- ------- ---------
08:13:47 621.80 2,000
--------- ------- ---------
08:13:47 621.80 950
--------- ------- ---------
08:13:56 621.80 189
--------- ------- ---------
08:13:56 621.80 1,229
--------- ------- ---------
08:13:56 621.80 529
--------- ------- ---------
08:14:08 621.70 473
--------- ------- ---------
08:14:08 621.70 2,122
--------- ------- ---------
08:14:29 621.90 4,675
--------- ------- ---------
08:14:29 621.90 1,528
--------- ------- ---------
08:14:34 621.70 300
--------- ------- ---------
08:14:34 621.70 1,002
--------- ------- ---------
08:14:46 621.70 239
--------- ------- ---------
08:14:46 621.70 143
--------- ------- ---------
08:14:46 621.70 726
--------- ------- ---------
08:14:46 621.70 167
--------- ------- ---------
08:15:05 621.60 1,336
--------- ------- ---------
08:15:05 621.60 513
--------- ------- ---------
08:15:18 621.50 1,833
--------- ------- ---------
08:15:18 621.50 1,429
--------- ------- ---------
08:15:48 621.40 1,542
--------- ------- ---------
08:15:48 621.40 895
--------- ------- ---------
08:15:48 621.40 1,289
--------- ------- ---------
08:15:48 621.40 400
--------- ------- ---------
08:15:48 621.40 860
--------- ------- ---------
08:16:00 621.40 720
--------- ------- ---------
08:16:00 621.40 560
--------- ------- ---------
08:16:00 621.40 1,746
--------- ------- ---------
08:16:00 621.40 1,256
--------- ------- ---------
08:16:16 621.20 160
--------- ------- ---------
08:16:35 621.50 1,885
--------- ------- ---------
08:16:35 621.50 2,088
--------- ------- ---------
08:16:35 621.50 991
--------- ------- ---------
08:16:35 621.50 2,000
--------- ------- ---------
08:16:35 621.50 688
--------- ------- ---------
08:16:41 621.30 339
--------- ------- ---------
08:16:41 621.30 1,882
--------- ------- ---------
08:16:47 621.30 80
--------- ------- ---------
08:16:50 621.30 1,237
--------- ------- ---------
08:16:57 621.20 959
--------- ------- ---------
08:17:01 621.20 80
--------- ------- ---------
08:17:01 621.20 160
--------- ------- ---------
08:17:05 621.20 1,521
--------- ------- ---------
08:17:12 621.30 4,088
--------- ------- ---------
08:17:12 621.30 2,460
--------- ------- ---------
08:17:25 621.30 4,254
--------- ------- ---------
08:17:25 621.30 1,187
--------- ------- ---------
08:18:10 621.30 5,361
--------- ------- ---------
08:18:14 621.50 293
--------- ------- ---------
08:18:14 621.50 2,000
--------- ------- ---------
08:18:15 621.50 2,831
--------- ------- ---------
08:18:15 621.50 100
--------- ------- ---------
08:18:15 621.50 8,116
--------- ------- ---------
08:18:15 621.50 2,224
--------- ------- ---------
08:18:20 621.50 776
--------- ------- ---------
08:18:20 621.50 100
--------- ------- ---------
08:18:20 621.50 348
--------- ------- ---------
08:18:23 621.50 581
--------- ------- ---------
08:18:23 621.50 589
--------- ------- ---------
08:18:45 621.00 2,000
--------- ------- ---------
08:18:45 621.00 1,175
--------- ------- ---------
08:18:45 621.00 1,000
--------- ------- ---------
08:19:01 621.10 100
--------- ------- ---------
08:19:09 621.10 100
--------- ------- ---------
08:19:09 621.10 2,000
--------- ------- ---------
08:19:18 621.30 960
--------- ------- ---------
08:19:18 621.30 2,356
--------- ------- ---------
08:19:18 621.30 100
--------- ------- ---------
08:19:20 621.30 610
--------- ------- ---------
08:19:27 621.30 1,913
--------- ------- ---------
08:19:33 621.30 1,319
--------- ------- ---------
08:19:39 621.30 100
--------- ------- ---------
08:19:40 621.30 1,312
--------- ------- ---------
08:19:45 621.30 1,178
--------- ------- ---------
08:20:00 621.20 2,715
--------- ------- ---------
08:20:00 621.20 2,000
--------- ------- ---------
08:20:00 621.20 729
--------- ------- ---------
08:20:00 621.20 617
--------- ------- ---------
08:20:00 621.20 300
--------- ------- ---------
08:20:00 621.20 1,328
--------- ------- ---------
08:20:00 621.20 609
--------- ------- ---------
08:20:08 621.00 1,433
--------- ------- ---------
08:20:19 621.10 1,800
--------- ------- ---------
08:20:19 621.10 45
--------- ------- ---------
08:20:38 620.90 1,431
--------- ------- ---------
08:20:41 620.70 1,333
--------- ------- ---------
08:21:47 620.40 1,320
--------- ------- ---------
08:22:00 620.30 1,372
--------- ------- ---------
08:22:02 620.20 1,664
--------- ------- ---------
08:22:16 619.90 2,270
--------- ------- ---------
08:22:26 619.70 920
--------- ------- ---------
08:23:00 619.90 2,217
--------- ------- ---------
08:23:00 619.90 717
--------- ------- ---------
08:23:50 619.90 2,652
--------- ------- ---------
08:24:07 620.00 2,165
--------- ------- ---------
08:24:08 620.00 835
--------- ------- ---------
08:24:08 620.00 1,324
--------- ------- ---------
08:24:10 620.00 1,230
--------- ------- ---------
08:24:11 620.00 1,788
--------- ------- ---------
08:24:46 620.50 600
--------- ------- ---------
08:24:46 620.50 5,232
--------- ------- ---------
08:24:51 620.50 800
--------- ------- ---------
08:24:53 620.60 635
--------- ------- ---------
08:24:53 620.60 100
--------- ------- ---------
08:24:53 620.60 100
--------- ------- ---------
08:24:53 620.60 2,606
--------- ------- ---------
08:25:00 620.60 2,000
--------- ------- ---------
08:25:02 620.60 696
--------- ------- ---------
08:25:02 620.60 100
--------- ------- ---------
08:25:02 620.60 100
--------- ------- ---------
08:25:07 620.60 2,000
--------- ------- ---------
08:25:14 620.70 1,767
--------- ------- ---------
08:25:14 620.70 100
--------- ------- ---------
08:25:14 620.70 100
--------- ------- ---------
08:25:14 620.70 1,103
--------- ------- ---------
08:25:18 620.50 1,200
--------- ------- ---------
08:25:18 620.50 2,000
--------- ------- ---------
08:25:34 620.60 5,782
--------- ------- ---------
08:25:47 620.70 3,000
--------- ------- ---------
08:25:47 620.70 860
--------- ------- ---------
08:25:51 620.60 65
--------- ------- ---------
08:25:51 620.60 80
--------- ------- ---------
08:25:59 620.60 771
--------- ------- ---------
08:25:59 620.60 536
--------- ------- ---------
08:26:12 620.70 1,691
--------- ------- ---------
08:26:12 620.70 100
--------- ------- ---------
08:26:12 620.70 100
--------- ------- ---------
08:26:12 620.70 288
--------- ------- ---------
08:26:16 620.60 3,602
--------- ------- ---------
08:26:16 620.60 690
--------- ------- ---------
08:26:17 620.70 1,438
--------- ------- ---------
08:26:22 620.70 1,326
--------- ------- ---------
08:26:42 620.70 746
--------- ------- ---------
08:26:42 620.70 745
--------- ------- ---------
08:26:51 620.70 1,265
--------- ------- ---------
08:26:55 620.60 3,009
--------- ------- ---------
08:26:55 620.60 389
--------- ------- ---------
08:26:59 620.60 2,264
--------- ------- ---------
08:27:09 620.80 2,148
--------- ------- ---------
08:27:10 620.80 49
--------- ------- ---------
08:27:10 620.80 76
--------- ------- ---------
08:27:10 620.80 1,419
--------- ------- ---------
08:27:10 620.80 728
--------- ------- ---------
08:27:29 620.90 2,686
--------- ------- ---------
08:27:29 620.80 1,200
--------- ------- ---------
08:27:29 620.80 843
--------- ------- ---------
08:27:42 620.70 1,200
--------- ------- ---------
08:27:58 620.60 1,181
--------- ------- ---------
08:27:58 620.60 1,340
--------- ------- ---------
08:28:07 620.60 3,117
--------- ------- ---------
08:29:47 621.10 508
--------- ------- ---------
08:29:47 621.10 909
--------- ------- ---------
08:29:48 621.10 1,274
--------- ------- ---------
08:29:50 621.00 2,123
--------- ------- ---------
08:29:50 621.00 632
--------- ------- ---------
08:29:50 621.00 2,000
--------- ------- ---------
08:29:50 621.00 839
--------- ------- ---------
08:30:15 621.00 2,423
--------- ------- ---------
08:30:45 621.10 1,418
--------- ------- ---------
08:30:47 621.00 1,194
--------- ------- ---------
08:30:47 621.00 2,000
--------- ------- ---------
08:30:47 621.00 1,000
--------- ------- ---------
08:30:47 621.00 390
--------- ------- ---------
08:30:47 621.00 1,250
--------- ------- ---------
08:31:08 620.90 1,492
--------- ------- ---------
08:31:08 620.90 2,847
--------- ------- ---------
08:31:18 620.90 1,120
--------- ------- ---------
08:31:18 620.90 875
--------- ------- ---------
08:31:18 620.90 376
--------- ------- ---------
08:31:18 620.90 80
--------- ------- ---------
08:31:18 620.90 131
--------- ------- ---------
08:31:18 620.90 1,200
--------- ------- ---------
08:31:18 620.90 913
--------- ------- ---------
08:31:26 620.90 80
--------- ------- ---------
08:31:26 620.90 2,080
--------- ------- ---------
08:31:32 620.90 80
--------- ------- ---------
08:31:32 620.90 80
--------- ------- ---------
08:31:33 620.90 668
--------- ------- ---------
08:32:09 621.10 1,504
--------- ------- ---------
08:32:11 621.10 1,602
--------- ------- ---------
08:32:11 621.10 903
--------- ------- ---------
08:32:11 621.10 2,550
--------- ------- ---------
08:32:16 621.00 1,952
--------- ------- ---------
08:32:17 621.00 1,281
--------- ------- ---------
08:32:17 621.00 228
--------- ------- ---------
08:32:17 621.00 4,423
--------- ------- ---------
08:32:20 621.10 50
--------- ------- ---------
08:32:20 621.10 2,937
--------- ------- ---------
08:32:20 621.10 346
--------- ------- ---------
08:32:45 621.60 1,200
--------- ------- ---------
08:32:45 621.60 2,000
--------- ------- ---------
08:32:45 621.60 654
--------- ------- ---------
08:32:45 621.50 1,514
--------- ------- ---------
08:32:52 621.60 1,227
--------- ------- ---------
08:32:52 621.50 3,000
--------- ------- ---------
08:32:52 621.50 1,452
--------- ------- ---------
08:32:53 621.50 3,000
--------- ------- ---------
08:32:53 621.50 2,000
--------- ------- ---------
08:32:53 621.50 43
--------- ------- ---------
08:33:04 621.40 2,114
--------- ------- ---------
08:33:04 621.40 1,839
--------- ------- ---------
08:33:04 621.40 1,300
--------- ------- ---------
08:33:10 621.40 967
--------- ------- ---------
08:33:20 621.60 1,493
--------- ------- ---------
08:33:20 621.60 1,923
--------- ------- ---------
08:33:25 621.60 1,470
--------- ------- ---------
08:33:29 621.60 382
--------- ------- ---------
08:33:29 621.60 3,580
--------- ------- ---------
08:33:31 621.60 1,323
--------- ------- ---------
08:33:56 621.60 334
--------- ------- ---------
08:33:56 621.60 1,037
--------- ------- ---------
08:34:08 621.50 1,015
--------- ------- ---------
08:34:08 621.50 201
--------- ------- ---------
08:34:08 621.50 2,947
--------- ------- ---------
08:34:08 621.50 1,000
--------- ------- ---------
08:34:08 621.50 484
--------- ------- ---------
08:34:18 621.50 701
--------- ------- ---------
08:34:18 621.50 656
--------- ------- ---------
08:34:31 621.50 1,809
--------- ------- ---------
08:34:50 621.70 1,373
--------- ------- ---------
08:34:55 621.80 1,282
--------- ------- ---------
08:34:59 621.70 4,578
--------- ------- ---------
08:35:01 621.60 2,396
--------- ------- ---------
08:35:15 621.70 1,261
--------- ------- ---------
08:35:20 621.60 3,997
--------- ------- ---------
08:35:20 621.60 800
--------- ------- ---------
08:35:20 621.60 1,728
--------- ------- ---------
08:35:21 621.60 895
--------- ------- ---------
08:35:21 621.60 728
--------- ------- ---------
08:35:45 621.50 3,615
--------- ------- ---------
08:35:45 621.50 925
--------- ------- ---------
08:35:46 621.50 1,000
--------- ------- ---------
08:35:46 621.50 203
--------- ------- ---------
08:35:49 621.70 1,308
--------- ------- ---------
08:35:51 621.70 1,205
--------- ------- ---------
08:35:55 621.70 1,166
--------- ------- ---------
08:36:09 621.70 1,669
--------- ------- ---------
08:36:33 621.70 1,262
--------- ------- ---------
08:36:52 622.00 1,560
--------- ------- ---------
08:36:55 622.00 1,440
--------- ------- ---------
08:36:55 622.00 149
--------- ------- ---------
08:37:01 622.00 1,053
--------- ------- ---------
08:37:01 622.00 262
--------- ------- ---------
08:37:40 622.20 1,000
--------- ------- ---------
08:37:40 622.20 1,000
--------- ------- ---------
08:37:40 622.20 2,000
--------- ------- ---------
08:37:40 622.20 1,019
--------- ------- ---------
08:38:48 622.30 4,602
--------- ------- ---------
08:38:48 622.30 1,100
--------- ------- ---------
08:38:48 622.30 2,000
--------- ------- ---------
08:38:48 622.30 801
--------- ------- ---------
08:39:00 622.20 2,565
--------- ------- ---------
08:39:15 622.00 2,505
--------- ------- ---------
08:39:45 622.10 75
--------- ------- ---------
08:40:12 622.20 2,119
--------- ------- ---------
08:40:54 622.30 1,192
--------- ------- ---------
08:40:56 622.30 3,000
--------- ------- ---------
08:40:56 622.30 144
--------- ------- ---------
08:41:46 622.40 5,596
--------- ------- ---------
08:41:46 622.40 1,000
--------- ------- ---------
08:41:46 622.40 461
--------- ------- ---------
08:41:49 622.30 4,357
--------- ------- ---------
08:41:52 622.30 391
--------- ------- ---------
08:41:52 622.40 982
--------- ------- ---------
08:41:52 622.40 1,958
--------- ------- ---------
08:41:58 622.30 1,320
--------- ------- ---------
08:41:58 622.30 2,348
--------- ------- ---------
08:42:05 622.40 927
--------- ------- ---------
08:42:17 622.40 80
--------- ------- ---------
08:42:18 622.40 80
--------- ------- ---------
08:42:19 622.40 1,440
--------- ------- ---------
08:42:20 622.40 80
--------- ------- ---------
08:42:26 622.40 500
--------- ------- ---------
08:42:26 622.40 747
--------- ------- ---------
08:42:26 622.40 1,293
--------- ------- ---------
08:42:41 622.40 400
--------- ------- ---------
08:42:49 622.40 4,053
--------- ------- ---------
08:42:49 622.40 2,000
--------- ------- ---------
08:42:49 622.40 317
--------- ------- ---------
08:43:37 622.50 1,338
--------- ------- ---------
08:43:48 622.50 1,635
--------- ------- ---------
08:44:01 622.50 1,216
--------- ------- ---------
08:44:11 622.80 1,246
--------- ------- ---------
08:44:11 622.70 3,556
--------- ------- ---------
08:44:12 622.70 7,128
--------- ------- ---------
08:44:12 622.60 2,283
--------- ------- ---------
08:44:17 622.80 1,299
--------- ------- ---------
08:44:17 622.70 3,764
--------- ------- ---------
08:44:17 622.60 3,191
--------- ------- ---------
08:44:20 622.70 3,000
--------- ------- ---------
08:44:20 622.70 1,634
--------- ------- ---------
08:44:58 622.70 1,345
--------- ------- ---------
08:45:07 622.60 2,521
--------- ------- ---------
08:45:10 622.50 51
--------- ------- ---------
08:45:11 622.50 49
--------- ------- ---------
08:45:11 622.50 1,175
--------- ------- ---------
08:45:11 622.50 1,000
--------- ------- ---------
08:45:11 622.50 294
--------- ------- ---------
08:45:42 622.40 4,504
--------- ------- ---------
08:45:42 622.40 2,000
--------- ------- ---------
08:46:19 622.40 331
--------- ------- ---------
08:46:19 622.40 3,369
--------- ------- ---------
08:46:19 622.40 1,181
--------- ------- ---------
08:47:11 622.50 885
--------- ------- ---------
08:47:12 622.50 800
--------- ------- ---------
08:47:12 622.50 426
--------- ------- ---------
08:47:29 622.40 3,456
--------- ------- ---------
08:47:53 622.30 1,889
--------- ------- ---------
08:48:13 622.30 3,549
--------- ------- ---------
08:48:13 622.30 1,172
--------- ------- ---------
08:48:35 622.30 833
--------- ------- ---------
08:48:35 622.30 2,214
--------- ------- ---------
08:48:43 622.20 2,528
--------- ------- ---------
08:48:49 622.20 829
--------- ------- ---------
08:48:49 622.20 525
--------- ------- ---------
08:49:11 622.20 3,941
--------- ------- ---------
08:49:11 622.20 1,000
--------- ------- ---------
08:49:11 622.20 834
--------- ------- ---------
08:49:20 622.00 1,558
--------- ------- ---------
08:49:20 621.90 1,472
--------- ------- ---------
08:49:22 621.90 2,000
--------- ------- ---------
08:49:22 621.90 522
--------- ------- ---------
08:49:22 621.90 1,000
--------- ------- ---------
08:49:22 621.90 1,000
--------- ------- ---------
08:49:22 621.90 426
--------- ------- ---------
08:49:23 621.90 2,000
--------- ------- ---------
08:49:23 621.90 1,000
--------- ------- ---------
08:49:23 621.90 3,641
--------- ------- ---------
08:49:23 621.90 1,533
--------- ------- ---------
08:49:30 621.90 4,378
--------- ------- ---------
08:49:31 621.90 3,958
--------- ------- ---------
08:49:32 621.90 1,000
--------- ------- ---------
08:49:32 621.90 684
--------- ------- ---------
08:49:32 621.90 1,316
--------- ------- ---------
08:49:35 621.90 4,508
--------- ------- ---------
08:49:36 621.80 1,000
--------- ------- ---------
08:49:36 621.80 1,000
--------- ------- ---------
08:49:36 621.80 707
--------- ------- ---------
08:49:44 622.00 2,000
--------- ------- ---------
08:49:47 622.00 1,282
--------- ------- ---------
08:49:53 622.00 1,880
--------- ------- ---------
08:49:53 622.00 700
--------- ------- ---------
08:49:54 622.00 2,000
--------- ------- ---------
08:50:22 621.80 599
--------- ------- ---------
08:50:22 621.80 2,000
--------- ------- ---------
08:50:22 621.80 1,000
--------- ------- ---------
08:50:22 621.80 1,000
--------- ------- ---------
08:50:25 621.80 2,000
--------- ------- ---------
08:50:27 621.80 2,000
--------- ------- ---------
08:50:27 621.80 1,000
--------- ------- ---------
08:50:27 621.90 1,828
--------- ------- ---------
08:50:27 621.90 800
--------- ------- ---------
08:50:27 621.90 1,000
--------- ------- ---------
08:50:27 621.90 1,000
--------- ------- ---------
08:50:27 621.90 1,000
--------- ------- ---------
08:50:27 621.90 1,200
--------- ------- ---------
08:50:27 621.90 1,418
--------- ------- ---------
08:50:27 621.90 700
--------- ------- ---------
08:50:27 621.90 2,542
--------- ------- ---------
08:50:27 621.90 1,200
--------- ------- ---------
08:50:28 621.90 2,000
--------- ------- ---------
08:50:28 621.90 1,000
--------- ------- ---------
08:50:29 621.90 834
--------- ------- ---------
08:50:32 621.80 5,050
--------- ------- ---------
08:50:32 621.80 4,221
--------- ------- ---------
08:50:32 621.80 1,000
--------- ------- ---------
08:50:32 621.90 1,000
--------- ------- ---------
08:50:32 621.90 1,000
--------- ------- ---------
08:50:32 621.90 1,000
--------- ------- ---------
08:50:32 621.90 2,000
--------- ------- ---------
08:50:32 621.90 1,000
--------- ------- ---------
08:50:32 621.90 76
--------- ------- ---------
08:50:34 621.80 3,868
--------- ------- ---------
08:50:54 622.00 400
--------- ------- ---------
08:51:02 622.00 2,580
--------- ------- ---------
08:51:02 622.00 2,113
--------- ------- ---------
08:51:17 622.10 2,280
--------- ------- ---------
08:51:18 622.10 1,376
--------- ------- ---------
08:51:35 621.90 1,000
--------- ------- ---------
08:51:35 621.90 398
--------- ------- ---------
08:52:07 621.90 1,358
--------- ------- ---------
08:52:32 621.70 106
--------- ------- ---------
08:52:32 621.70 2,181
--------- ------- ---------
08:52:59 621.80 1,761
--------- ------- ---------
08:53:45 621.60 1,000
--------- ------- ---------
08:53:45 621.60 897
--------- ------- ---------
08:54:26 621.50 2,941
--------- ------- ---------
08:54:26 621.40 1,000
--------- ------- ---------
08:54:26 621.40 275
--------- ------- ---------
08:54:32 621.40 1,955
--------- ------- ---------
08:54:33 621.40 768
--------- ------- ---------
08:54:33 621.40 1,000
--------- ------- ---------
08:54:33 621.40 1,320
--------- ------- ---------
08:54:34 621.40 930
--------- ------- ---------
08:54:34 621.40 2,000
--------- ------- ---------
08:54:34 621.40 50
--------- ------- ---------
08:54:34 621.40 1,651
--------- ------- ---------
08:54:47 621.30 4,169
--------- ------- ---------
08:54:53 621.30 1,980
--------- ------- ---------
08:54:53 621.30 403
--------- ------- ---------
08:54:58 621.20 1,301
--------- ------- ---------
08:55:14 621.00 1,784
--------- ------- ---------
08:55:15 620.90 53
--------- ------- ---------
08:55:15 620.90 1,403
--------- ------- ---------
08:55:28 620.90 658
--------- ------- ---------
08:55:28 620.90 668
--------- ------- ---------
08:56:45 620.80 1,888
--------- ------- ---------
08:56:48 620.80 1,423
--------- ------- ---------
08:56:48 620.80 1,507
--------- ------- ---------
08:56:49 620.70 1,392
--------- ------- ---------
08:56:49 620.60 1,328
--------- ------- ---------
08:57:09 620.60 1,534
--------- ------- ---------
08:57:30 620.60 160
--------- ------- ---------
08:57:30 620.60 1,680
--------- ------- ---------
08:57:30 620.60 2,013
--------- ------- ---------
08:57:30 620.60 2,866
--------- ------- ---------
08:57:36 620.50 1,253
--------- ------- ---------
08:57:43 620.50 1,352
--------- ------- ---------
08:57:54 620.50 1,694
--------- ------- ---------
08:57:58 620.50 1,516
--------- ------- ---------
08:58:01 620.30 3,099
--------- ------- ---------
08:58:04 620.30 1,566
--------- ------- ---------
08:58:16 620.50 1,200
--------- ------- ---------
08:58:16 620.50 1,203
--------- ------- ---------
08:58:26 620.50 1,928
--------- ------- ---------
08:58:26 620.50 1,000
--------- ------- ---------
08:58:26 620.50 483
--------- ------- ---------
08:58:56 620.40 2,280
--------- ------- ---------
08:58:56 620.40 419
--------- ------- ---------
08:59:42 620.50 4,282
--------- ------- ---------
08:59:42 620.50 329
--------- ------- ---------
08:59:42 620.50 69
--------- ------- ---------
08:59:42 620.50 19
--------- ------- ---------
08:59:42 620.50 266
--------- ------- ---------
08:59:42 620.50 68
--------- ------- ---------
08:59:42 620.50 91
--------- ------- ---------
09:00:00 620.50 416
--------- ------- ---------
09:00:00 620.50 1,799
--------- ------- ---------
09:00:48 620.70 2,830
--------- ------- ---------
09:00:48 620.70 1,000
--------- ------- ---------
09:00:48 620.70 408
--------- ------- ---------
09:01:05 621.00 1,652
--------- ------- ---------
09:02:33 621.20 1,179
--------- ------- ---------
09:03:12 621.80 3,492
--------- ------- ---------
09:03:13 621.80 950
--------- ------- ---------
09:03:13 621.80 1,000
--------- ------- ---------
09:03:16 621.80 1,000
--------- ------- ---------
09:03:16 621.80 917
--------- ------- ---------
09:03:28 621.80 1,200
--------- ------- ---------
09:03:28 621.80 1,200
--------- ------- ---------
09:03:28 621.80 244
--------- ------- ---------
09:04:25 621.90 1,200
--------- ------- ---------
09:04:50 622.10 1,697
--------- ------- ---------
09:04:50 622.10 1,200
--------- ------- ---------
09:04:50 622.10 1,000
--------- ------- ---------
09:04:50 622.10 2,000
--------- ------- ---------
09:04:50 622.10 1,000
--------- ------- ---------
09:04:50 622.10 4
--------- ------- ---------
09:04:50 622.10 1,186
--------- ------- ---------
09:05:24 622.00 50
--------- ------- ---------
09:05:26 622.00 349
--------- ------- ---------
09:05:26 622.00 1,217
--------- ------- ---------
09:05:37 621.60 1,200
--------- ------- ---------
09:05:52 621.80 2,006
--------- ------- ---------
09:05:52 621.80 2,366
--------- ------- ---------
09:07:08 622.10 1,182
--------- ------- ---------
09:07:08 622.10 572
--------- ------- ---------
09:07:08 622.10 612
--------- ------- ---------
09:07:22 622.10 1,818
--------- ------- ---------
09:07:23 622.10 1,000
--------- ------- ---------
09:07:23 622.10 1,000
--------- ------- ---------
09:07:23 622.10 1,000
--------- ------- ---------
09:07:23 622.10 388
--------- ------- ---------
09:08:14 622.30 35
--------- ------- ---------
09:08:14 622.30 1,012
--------- ------- ---------
09:08:14 622.30 3,000
--------- ------- ---------
09:08:14 622.30 1,370
--------- ------- ---------
09:08:16 622.30 1,304
--------- ------- ---------
09:08:17 622.30 100
--------- ------- ---------
09:08:17 622.30 1,407
--------- ------- ---------
09:08:46 622.40 448
--------- ------- ---------
09:08:46 622.40 50
--------- ------- ---------
09:08:46 622.40 41
--------- ------- ---------
09:09:00 622.40 4,241
--------- ------- ---------
09:09:00 622.30 1,200
--------- ------- ---------
09:09:00 622.30 1,164
--------- ------- ---------
09:09:17 622.20 516
--------- ------- ---------
09:09:17 622.20 706
--------- ------- ---------
09:09:40 622.30 4,284
--------- ------- ---------
09:09:40 622.30 44
--------- ------- ---------
09:09:40 622.10 1,000
--------- ------- ---------
09:09:40 622.10 851
--------- ------- ---------
09:09:41 622.00 1,694
--------- ------- ---------
09:09:41 622.00 306
--------- ------- ---------
09:09:42 622.00 50
--------- ------- ---------
09:09:42 622.00 2,000
--------- ------- ---------
09:09:50 622.10 21
--------- ------- ---------
09:09:50 622.10 833
--------- ------- ---------
09:09:50 622.10 3,624
--------- ------- ---------
09:10:02 621.90 124
--------- ------- ---------
09:10:02 621.90 23
--------- ------- ---------
09:10:02 621.90 2,681
--------- ------- ---------
09:10:02 621.80 1,309
--------- ------- ---------
09:11:04 621.60 594
--------- ------- ---------
09:11:04 621.60 559
--------- ------- ---------
09:11:04 621.60 1,169
--------- ------- ---------
09:12:44 621.60 1,295
--------- ------- ---------
09:12:44 621.60 1,418
--------- ------- ---------
09:12:44 621.60 13
--------- ------- ---------
09:13:06 621.30 2,018
--------- ------- ---------
09:13:12 621.40 1,266
--------- ------- ---------
09:14:36 621.50 1,000
--------- ------- ---------
09:14:37 621.50 300
--------- ------- ---------
09:14:47 621.50 3,958
--------- ------- ---------
09:14:51 621.50 1,512
--------- ------- ---------
09:15:02 621.40 2,750
--------- ------- ---------
09:15:02 621.40 1,200
--------- ------- ---------
09:15:02 621.40 1,000
--------- ------- ---------
09:15:02 621.40 655
--------- ------- ---------
09:15:23 621.40 1,419
--------- ------- ---------
09:16:48 621.20 1,532
--------- ------- ---------
09:17:11 621.20 2,001
--------- ------- ---------
09:17:40 621.20 1,613
--------- ------- ---------
09:17:40 621.00 1,815
--------- ------- ---------
09:17:42 621.00 1,000
--------- ------- ---------
09:17:42 621.00 2,000
--------- ------- ---------
09:17:42 621.00 1,000
--------- ------- ---------
09:17:42 621.00 1,000
--------- ------- ---------
09:17:42 621.00 50
--------- ------- ---------
09:17:42 621.00 109
--------- ------- ---------
09:17:42 621.00 2,000
--------- ------- ---------
09:17:42 621.00 50
--------- ------- ---------
09:18:02 620.90 2,198
--------- ------- ---------
09:18:02 620.90 531
--------- ------- ---------
09:18:02 620.90 1,285
--------- ------- ---------
09:18:08 620.90 325
--------- ------- ---------
09:18:51 621.10 1,329
--------- ------- ---------
09:18:51 621.10 429
--------- ------- ---------
09:20:32 621.30 2,355
--------- ------- ---------
09:20:53 621.30 282
--------- ------- ---------
09:20:53 621.30 1,767
--------- ------- ---------
09:21:41 621.40 3,474
--------- ------- ---------
09:22:16 621.10 148
--------- ------- ---------
09:23:14 621.50 50
--------- ------- ---------
09:23:15 621.50 50
--------- ------- ---------
09:23:17 621.50 50
--------- ------- ---------
09:23:22 621.50 1,000
--------- ------- ---------
09:23:22 621.50 834
--------- ------- ---------
09:23:52 621.50 4,444
--------- ------- ---------
09:23:52 621.50 1,000
--------- ------- ---------
09:23:52 621.50 458
--------- ------- ---------
09:24:17 621.60 2,188
--------- ------- ---------
09:24:17 621.60 1,288
--------- ------- ---------
09:24:46 621.60 2,203
--------- ------- ---------
09:24:46 621.60 1,324
--------- ------- ---------
09:25:12 621.70 1,803
--------- ------- ---------
09:25:46 621.50 1,405
--------- ------- ---------
09:26:37 621.60 1,342
--------- ------- ---------
09:27:12 621.60 4,460
--------- ------- ---------
09:27:12 621.60 2,000
--------- ------- ---------
09:27:12 621.60 1,200
--------- ------- ---------
09:27:34 621.80 987
--------- ------- ---------
09:27:34 621.80 1,167
--------- ------- ---------
09:28:10 621.80 1,443
--------- ------- ---------
09:28:10 621.80 363
--------- ------- ---------
09:28:10 621.80 1,466
--------- ------- ---------
09:28:10 621.80 1,299
--------- ------- ---------
09:30:00 621.50 924
--------- ------- ---------
09:30:00 621.50 137
--------- ------- ---------
09:30:00 621.50 44
--------- ------- ---------
09:30:00 621.50 1,252
--------- ------- ---------
09:30:03 621.30 229
--------- ------- ---------
09:30:11 621.30 356
--------- ------- ---------
09:30:11 621.30 430
--------- ------- ---------
09:30:11 621.30 439
--------- ------- ---------
09:30:59 621.40 1,323
--------- ------- ---------
09:32:17 621.70 1,544
--------- ------- ---------
09:32:18 621.70 1,926
--------- ------- ---------
09:32:25 621.70 1,215
--------- ------- ---------
09:32:31 621.70 1,196
--------- ------- ---------
09:32:32 621.70 1,384
--------- ------- ---------
09:32:39 621.70 360
--------- ------- ---------
09:32:39 621.70 864
--------- ------- ---------
09:32:40 621.70 1,589
--------- ------- ---------
09:32:49 621.70 150
--------- ------- ---------
09:32:49 621.70 1,438
--------- ------- ---------
09:32:50 621.70 2,597
--------- ------- ---------
09:33:19 621.60 240
--------- ------- ---------
09:33:20 621.60 2,000
--------- ------- ---------
09:33:20 621.60 1,000
--------- ------- ---------
09:33:20 621.60 1,000
--------- ------- ---------
09:33:20 621.60 1,000
--------- ------- ---------
09:33:20 621.60 2,000
--------- ------- ---------
09:33:20 621.60 1,000
--------- ------- ---------
09:33:20 621.60 1,000
--------- ------- ---------
09:33:20 621.60 1,000
--------- ------- ---------
09:33:21 621.60 1,000
--------- ------- ---------
09:33:21 621.60 1,322
--------- ------- ---------
09:33:41 621.30 1,649
--------- ------- ---------
09:34:15 621.10 4,734
--------- ------- ---------
09:34:15 621.10 3,000
--------- ------- ---------
09:34:15 621.10 352
--------- ------- ---------
09:34:22 621.00 1,438
--------- ------- ---------
09:35:08 620.90 34
--------- ------- ---------
09:35:08 620.90 3,624
--------- ------- ---------
09:35:15 620.80 17
--------- ------- ---------
09:35:21 620.80 3,368
--------- ------- ---------
09:35:21 620.80 1,223
--------- ------- ---------
09:36:00 620.60 524
--------- ------- ---------
09:36:00 620.60 345
--------- ------- ---------
09:36:00 620.60 603
--------- ------- ---------
09:36:07 620.50 1,743
--------- ------- ---------
09:37:00 620.80 22
--------- ------- ---------
09:37:02 620.70 1,000
--------- ------- ---------
09:37:02 620.70 462
--------- ------- ---------
09:37:02 620.70 2,000
--------- ------- ---------
09:37:02 620.70 1,000
--------- ------- ---------
09:37:02 620.70 1,000
--------- ------- ---------
09:37:02 620.70 277
--------- ------- ---------
09:37:17 620.70 3,456
--------- ------- ---------
09:38:26 620.50 1,698
--------- ------- ---------
09:39:21 621.20 1,702
--------- ------- ---------
09:39:26 621.20 1,300
--------- ------- ---------
09:39:26 621.20 2,000
--------- ------- ---------
09:39:26 621.20 734
--------- ------- ---------
09:40:20 621.20 3,019
--------- ------- ---------
09:40:20 621.20 1,257
--------- ------- ---------
09:41:00 621.20 2,000
--------- ------- ---------
09:41:00 621.20 298
--------- ------- ---------
09:41:24 621.10 1,457
--------- ------- ---------
09:41:35 621.00 589
--------- ------- ---------
09:41:35 621.00 1,200
--------- ------- ---------
09:42:32 621.20 1,739
--------- ------- ---------
09:42:35 621.20 1,110
--------- ------- ---------
09:42:35 621.20 300
--------- ------- ---------
09:42:35 621.20 2,000
--------- ------- ---------
09:42:35 621.20 224
--------- ------- ---------
09:42:45 621.20 747
--------- ------- ---------
09:42:45 621.20 1,507
--------- ------- ---------
09:43:32 620.60 3,801
--------- ------- ---------
09:44:05 620.40 1,537
--------- ------- ---------
09:44:41 620.30 1,342
--------- ------- ---------
09:45:26 620.30 1,797
--------- ------- ---------
09:46:05 620.40 1,044
--------- ------- ---------
09:47:00 620.40 2,050
--------- ------- ---------
09:47:55 620.70 1,319
--------- ------- ---------
09:48:15 620.60 1,000
--------- ------- ---------
09:48:15 620.60 178
--------- ------- ---------
09:48:27 620.70 4,621
--------- ------- ---------
09:48:35 620.60 301
--------- ------- ---------
09:48:35 620.60 1,884
--------- ------- ---------
09:48:58 620.50 2,196
--------- ------- ---------
09:48:58 620.50 1,217
--------- ------- ---------
09:49:35 620.10 2,853
--------- ------- ---------
09:49:35 620.10 1,100
--------- ------- ---------
09:49:35 620.10 2,000
--------- ------- ---------
09:49:35 620.10 292
--------- ------- ---------
09:49:44 620.20 2,373
--------- ------- ---------
09:50:47 620.30 1,657
--------- ------- ---------
09:51:07 620.20 2,000
--------- ------- ---------
09:51:07 620.20 294
--------- ------- ---------
09:51:33 620.20 4,178
--------- ------- ---------
09:51:35 620.10 1,714
--------- ------- ---------
09:51:52 620.10 400
--------- ------- ---------
09:51:56 620.10 1,352
--------- ------- ---------
09:52:18 619.90 2,126
--------- ------- ---------
09:52:24 620.10 1,300
--------- ------- ---------
09:52:24 620.10 2,000
--------- ------- ---------
09:52:24 620.10 666
--------- ------- ---------
09:52:25 620.00 942
--------- ------- ---------
09:52:25 620.00 1,882
--------- ------- ---------
09:52:38 619.90 1,254
--------- ------- ---------
09:53:13 620.00 918
--------- ------- ---------
09:53:19 620.00 1,697
--------- ------- ---------
09:53:27 619.90 2,424
--------- ------- ---------
09:54:35 619.80 2,161
--------- ------- ---------
09:55:02 619.80 1,380
--------- ------- ---------
09:55:58 620.10 1,898
--------- ------- ---------
09:56:16 620.10 1,325
--------- ------- ---------
09:56:16 620.10 1,206
--------- ------- ---------
09:57:24 619.90 1,734
--------- ------- ---------
09:58:14 619.90 595
--------- ------- ---------
09:58:14 619.90 85
--------- ------- ---------
09:58:14 619.90 1,280
--------- ------- ---------
09:59:31 619.90 1,087
--------- ------- ---------
09:59:31 619.90 1,661
--------- ------- ---------
09:59:31 619.90 1,200
--------- ------- ---------
09:59:31 619.90 1,100
--------- ------- ---------
09:59:31 619.90 3
--------- ------- ---------
10:00:32 619.80 2,377
--------- ------- ---------
10:00:51 620.00 3,975
--------- ------- ---------
10:00:51 620.00 1,359
--------- ------- ---------
10:00:57 619.90 1,401
--------- ------- ---------
10:01:51 619.90 820
--------- ------- ---------
10:01:51 619.90 750
--------- ------- ---------
10:02:16 620.00 1,961
--------- ------- ---------
10:03:16 619.80 98
--------- ------- ---------
10:03:16 619.80 225
--------- ------- ---------
10:03:34 619.80 267
--------- ------- ---------
10:03:35 619.80 637
--------- ------- ---------
10:04:30 619.60 2,513
--------- ------- ---------
10:04:33 619.70 2,517
--------- ------- ---------
10:04:33 619.70 716
--------- ------- ---------
10:04:57 619.30 2,182
--------- ------- ---------
10:06:13 619.40 4,609
--------- ------- ---------
10:06:24 619.40 500
--------- ------- ---------
10:06:24 619.40 2,000
--------- ------- ---------
10:06:24 619.40 500
--------- ------- ---------
10:06:24 619.40 1,543
--------- ------- ---------
10:06:24 619.40 60
--------- ------- ---------
10:06:24 619.40 5
--------- ------- ---------
10:06:24 619.40 500
--------- ------- ---------
10:06:53 619.30 500
--------- ------- ---------
10:06:53 619.30 2,000
--------- ------- ---------
10:06:53 619.30 500
--------- ------- ---------
10:06:53 619.30 500
--------- ------- ---------
10:06:53 619.30 2,000
--------- ------- ---------
10:06:53 619.30 500
--------- ------- ---------
10:06:53 619.30 218
--------- ------- ---------
10:07:03 619.30 1,937
--------- ------- ---------
10:07:17 619.20 1,249
--------- ------- ---------
10:08:14 619.10 4,376
--------- ------- ---------
10:08:14 619.10 500
--------- ------- ---------
10:08:14 619.10 1,081
--------- ------- ---------
10:08:14 619.10 588
--------- ------- ---------
10:08:48 619.30 1,338
--------- ------- ---------
10:08:48 619.30 1,426
--------- ------- ---------
10:08:48 619.30 500
--------- ------- ---------
10:08:48 619.30 766
--------- ------- ---------
10:08:55 619.30 258
--------- ------- ---------
10:08:55 619.30 1,395
--------- ------- ---------
10:09:02 619.20 1,566
--------- ------- ---------
10:09:44 619.10 486
--------- ------- ---------
10:09:44 619.10 154
--------- ------- ---------
10:10:49 619.30 4,755
--------- ------- ---------
10:10:52 619.30 1,892
--------- ------- ---------
10:11:07 619.30 982
--------- ------- ---------
10:11:48 619.20 1,130
--------- ------- ---------
10:11:48 619.20 1,706
--------- ------- ---------
10:13:10 619.30 2,473
--------- ------- ---------
10:13:23 619.20 1,949
--------- ------- ---------
10:13:23 619.10 1,564
--------- ------- ---------
10:13:45 619.10 1,536
--------- ------- ---------
10:14:02 619.00 2,677
--------- ------- ---------
10:14:02 619.00 83
--------- ------- ---------
10:14:02 619.00 2,000
--------- ------- ---------
10:14:02 619.00 1,840
--------- ------- ---------
10:14:15 618.90 1,848
--------- ------- ---------
10:14:23 618.80 940
--------- ------- ---------
10:15:01 618.80 134
--------- ------- ---------
10:15:02 618.80 1,293
--------- ------- ---------
10:15:45 618.70 218
--------- ------- ---------
10:15:47 618.70 909
--------- ------- ---------
10:15:52 618.70 1,392
--------- ------- ---------
10:16:54 618.80 2,862
--------- ------- ---------
10:17:10 618.70 1,371
--------- ------- ---------
10:17:20 618.70 1,901
--------- ------- ---------
10:17:29 618.50 1,213
--------- ------- ---------
10:17:42 618.30 1,453
--------- ------- ---------
10:18:40 618.30 3,460
--------- ------- ---------
10:18:40 618.30 1,780
--------- ------- ---------
10:19:10 618.20 2,267
--------- ------- ---------
10:19:32 618.30 119
--------- ------- ---------
10:19:32 618.30 1,359
--------- ------- ---------
10:20:06 618.10 1,362
--------- ------- ---------
10:20:06 618.10 66
--------- ------- ---------
10:22:07 618.10 1,248
--------- ------- ---------
10:22:29 618.10 820
--------- ------- ---------
10:22:29 618.10 271
--------- ------- ---------
10:22:40 618.40 1,177
--------- ------- ---------
10:22:48 618.40 971
--------- ------- ---------
10:22:48 618.40 324
--------- ------- ---------
10:22:51 618.40 492
--------- ------- ---------
10:23:07 618.50 1,100
--------- ------- ---------
10:23:07 618.50 2,000
--------- ------- ---------
10:23:07 618.50 500
--------- ------- ---------
10:23:07 618.50 1,321
--------- ------- ---------
10:23:14 618.50 1,921
--------- ------- ---------
10:24:50 618.90 1,200
--------- ------- ---------
10:24:50 618.90 209
--------- ------- ---------
10:24:50 618.90 1,091
--------- ------- ---------
10:24:50 618.90 2,000
--------- ------- ---------
10:24:50 618.90 1,339
--------- ------- ---------
10:25:18 619.10 1,286
--------- ------- ---------
10:25:21 619.00 1,361
--------- ------- ---------
10:25:21 619.00 2,000
--------- ------- ---------
10:25:21 619.00 1,200
--------- ------- ---------
10:25:21 619.00 274
--------- ------- ---------
10:26:28 619.00 3,440
--------- ------- ---------
10:26:32 618.90 3,646
--------- ------- ---------
10:26:32 618.90 784
--------- ------- ---------
10:26:35 618.80 3,752
--------- ------- ---------
10:27:10 618.80 2,054
--------- ------- ---------
10:27:25 618.70 1,632
--------- ------- ---------
10:27:25 618.70 1,338
--------- ------- ---------
10:27:52 618.90 4,117
--------- ------- ---------
10:28:21 618.90 1,682
--------- ------- ---------
10:28:40 618.80 2,382
--------- ------- ---------
10:28:40 618.80 2,000
--------- ------- ---------
10:28:40 618.80 500
--------- ------- ---------
10:28:47 618.80 1,579
--------- ------- ---------
10:28:47 618.80 971
--------- ------- ---------
10:28:58 618.80 989
--------- ------- ---------
10:30:34 619.10 5,334
--------- ------- ---------
10:30:34 619.10 2,471
--------- ------- ---------
10:30:38 619.00 346
--------- ------- ---------
10:30:38 619.00 1,687
--------- ------- ---------
10:30:38 619.00 902
--------- ------- ---------
10:31:03 618.80 2,321
--------- ------- ---------
10:32:45 618.90 1,156
--------- ------- ---------
10:32:45 618.90 1,236
--------- ------- ---------
10:33:18 619.00 957
--------- ------- ---------
10:33:18 619.00 274
--------- ------- ---------
10:33:18 619.00 390
--------- ------- ---------
10:34:06 619.00 1,100
--------- ------- ---------
10:34:06 619.00 627
--------- ------- ---------
10:34:26 619.00 517
--------- ------- ---------
10:34:26 619.00 517
--------- ------- ---------
10:34:26 619.00 731
--------- ------- ---------
10:34:26 619.00 1,323
--------- ------- ---------
10:35:16 619.00 224
--------- ------- ---------
10:35:16 619.00 150
--------- ------- ---------
10:35:16 619.00 951
--------- ------- ---------
10:35:38 619.00 933
--------- ------- ---------
10:35:38 619.00 377
--------- ------- ---------
10:36:29 619.10 1,251
--------- ------- ---------
10:37:02 619.00 4,307
--------- ------- ---------
10:37:02 619.00 164
--------- ------- ---------
10:37:37 618.90 38
--------- ------- ---------
10:37:37 618.90 4,005
--------- ------- ---------
10:37:40 618.80 1,236
--------- ------- ---------
10:38:25 618.80 1,251
--------- ------- ---------
10:39:33 619.00 4,024
--------- ------- ---------
10:39:34 619.00 2,691
--------- ------- ---------
10:39:36 618.90 529
--------- ------- ---------
10:39:36 618.90 1,547
--------- ------- ---------
10:39:51 618.90 954
--------- ------- ---------
10:39:51 618.90 56
--------- ------- ---------
10:39:51 618.90 359
--------- ------- ---------
10:39:51 618.90 56
--------- ------- ---------
10:40:17 618.90 334
--------- ------- ---------
10:40:27 618.90 1,186
--------- ------- ---------
10:41:51 618.70 500
--------- ------- ---------
10:41:51 618.70 752
--------- ------- ---------
10:43:30 618.70 2,621
--------- ------- ---------
10:43:48 618.60 1,380
--------- ------- ---------
10:44:08 618.50 1,043
--------- ------- ---------
10:44:08 618.50 732
--------- ------- ---------
10:47:00 618.60 2,211
--------- ------- ---------
10:47:43 618.50 2,011
--------- ------- ---------
10:47:43 618.50 27
--------- ------- ---------
10:48:10 618.20 2,694
--------- ------- ---------
10:54:39 619.30 1,859
--------- ------- ---------
10:54:52 619.30 2,513
--------- ------- ---------
10:55:30 619.30 2,861
--------- ------- ---------
10:58:54 619.50 4,574
--------- ------- ---------
10:58:57 619.50 3,860
--------- ------- ---------
10:59:01 619.50 1,258
--------- ------- ---------
10:59:09 619.50 2,789
--------- ------- ---------
11:00:03 619.40 1,277
--------- ------- ---------
11:00:03 619.40 965
--------- ------- ---------
11:00:35 619.20 2,894
--------- ------- ---------
11:02:19 619.20 450
--------- ------- ---------
11:02:19 619.20 454
--------- ------- ---------
11:02:19 619.20 546
--------- ------- ---------
11:02:19 619.20 321
--------- ------- ---------
11:04:11 619.60 1,479
--------- ------- ---------
11:05:40 619.90 1,355
--------- ------- ---------
11:05:40 619.90 1,345
--------- ------- ---------
11:06:06 619.90 1,249
--------- ------- ---------
11:06:30 619.80 294
--------- ------- ---------
11:06:30 619.80 457
--------- ------- ---------
11:06:30 619.80 2,028
--------- ------- ---------
11:09:44 620.20 3,100
--------- ------- ---------
11:09:44 620.20 22
--------- ------- ---------
11:11:56 620.20 214
--------- ------- ---------
11:11:56 620.20 1,842
--------- ------- ---------
11:11:56 620.10 500
--------- ------- ---------
11:11:56 620.10 650
--------- ------- ---------
11:11:56 620.10 394
--------- ------- ---------
11:15:06 620.00 1,924
--------- ------- ---------
11:17:59 620.10 1,918
--------- ------- ---------
11:19:30 620.10 1,315
--------- ------- ---------
11:21:41 620.40 45
--------- ------- ---------
11:21:45 620.40 4,430
--------- ------- ---------
11:21:49 620.40 300
--------- ------- ---------
11:21:49 620.40 1,688
--------- ------- ---------
11:22:12 620.40 2,000
--------- ------- ---------
11:22:45 620.50 1,289
--------- ------- ---------
11:22:45 620.50 1,100
--------- ------- ---------
11:22:55 620.50 200
--------- ------- ---------
11:23:16 620.50 4,262
--------- ------- ---------
11:23:24 620.50 62
--------- ------- ---------
11:24:04 620.80 1,043
--------- ------- ---------
11:24:04 620.80 549
--------- ------- ---------
11:24:04 620.80 3,158
--------- ------- ---------
11:24:04 620.80 1,418
--------- ------- ---------
11:24:21 620.80 1,200
--------- ------- ---------
11:24:21 620.80 1,418
--------- ------- ---------
11:24:21 620.80 1,716
--------- ------- ---------
11:24:52 620.90 1,463
--------- ------- ---------
11:25:00 620.90 47
--------- ------- ---------
11:25:00 620.90 279
--------- ------- ---------
11:25:00 620.90 56
--------- ------- ---------
11:25:00 620.90 105
--------- ------- ---------
11:25:00 620.90 98
--------- ------- ---------
11:25:00 620.90 996
--------- ------- ---------
11:25:00 620.90 2,500
--------- ------- ---------
11:25:00 620.90 223
--------- ------- ---------
11:25:00 620.90 1,659
--------- ------- ---------
11:25:29 620.80 1,500
--------- ------- ---------
11:26:44 621.00 914
--------- ------- ---------
11:26:44 621.00 811
--------- ------- ---------
11:26:44 621.00 1,767
--------- ------- ---------
11:27:30 621.10 1,222
--------- ------- ---------
11:28:54 621.00 200
--------- ------- ---------
11:28:55 621.00 1,615
--------- ------- ---------
11:29:13 621.00 1,284
--------- ------- ---------
11:29:25 620.90 3,060
--------- ------- ---------
11:29:49 621.00 1,550
--------- ------- ---------
11:29:49 621.00 326
--------- ------- ---------
11:29:56 620.90 1,903
--------- ------- ---------
11:30:21 620.90 1,404
--------- ------- ---------
11:31:11 621.00 795
--------- ------- ---------
11:31:11 621.00 748
--------- ------- ---------
11:31:11 621.00 2,000
--------- ------- ---------
11:31:56 621.00 2,250
--------- ------- ---------
11:31:56 621.00 1,202
--------- ------- ---------
11:32:50 621.10 1,200
--------- ------- ---------
11:32:50 621.10 934
--------- ------- ---------
11:33:44 621.30 1,704
--------- ------- ---------
11:33:44 621.30 1,289
--------- ------- ---------
11:33:44 621.30 197
--------- ------- ---------
11:33:45 621.30 3
--------- ------- ---------
11:33:45 621.30 1
--------- ------- ---------
11:33:45 621.30 438
--------- ------- ---------
11:34:26 621.30 2,905
--------- ------- ---------
11:35:28 621.20 1,418
--------- ------- ---------
11:36:37 621.30 2,780
--------- ------- ---------
11:36:37 621.30 1,254
--------- ------- ---------
11:38:39 621.40 1,300
--------- ------- ---------
11:38:39 621.40 999
--------- ------- ---------
11:38:55 621.40 600
--------- ------- ---------
11:39:35 621.50 100
--------- ------- ---------
11:39:41 621.50 3,806
--------- ------- ---------
11:39:41 621.50 225
--------- ------- ---------
11:39:41 621.50 1,000
--------- ------- ---------
11:41:35 621.80 348
--------- ------- ---------
11:41:52 621.90 800
--------- ------- ---------
11:41:52 621.90 3,306
--------- ------- ---------
11:41:52 621.90 1,379
--------- ------- ---------
11:41:53 621.90 109
--------- ------- ---------
11:43:00 621.80 1,600
--------- ------- ---------
11:43:00 621.80 1,372
--------- ------- ---------
11:44:11 621.70 2,907
--------- ------- ---------
11:44:11 621.70 226
--------- ------- ---------
11:44:11 621.70 432
--------- ------- ---------
11:44:25 621.70 921
--------- ------- ---------
11:44:42 621.70 1,458
--------- ------- ---------
11:45:50 621.70 1,755
--------- ------- ---------
11:47:14 621.70 641
--------- ------- ---------
11:47:14 621.70 831
--------- ------- ---------
11:48:57 621.70 1,374
--------- ------- ---------
11:49:25 621.60 400
--------- ------- ---------
11:49:33 621.60 2,520
--------- ------- ---------
11:53:01 621.60 1,400
--------- ------- ---------
11:57:03 621.60 513
--------- ------- ---------
11:58:24 621.60 2,032
--------- ------- ---------
11:58:24 621.60 1,371
--------- ------- ---------
11:58:24 621.60 140
--------- ------- ---------
11:58:30 621.50 1,658
--------- ------- ---------
11:58:30 621.50 1,658
--------- ------- ---------
11:58:37 621.50 371
--------- ------- ---------
11:59:09 621.60 1,454
--------- ------- ---------
11:59:51 621.40 206
--------- ------- ---------
11:59:51 621.40 136
--------- ------- ---------
12:02:56 621.70 1,172
--------- ------- ---------
12:03:07 621.90 1,737
--------- ------- ---------
12:03:17 622.00 1,448
--------- ------- ---------
12:03:20 621.90 814
--------- ------- ---------
12:03:20 621.90 1,759
--------- ------- ---------
12:03:21 621.90 1,222
--------- ------- ---------
12:03:30 621.90 1,154
--------- ------- ---------
12:03:43 621.90 500
--------- ------- ---------
12:03:46 621.80 1,247
--------- ------- ---------
12:03:50 621.80 500
--------- ------- ---------
12:03:50 621.80 1,000
--------- ------- ---------
12:03:50 621.80 1,000
--------- ------- ---------
12:03:50 621.80 287
--------- ------- ---------
12:05:11 622.00 1,694
--------- ------- ---------
12:05:23 622.00 1,204
--------- ------- ---------
12:05:25 622.00 796
--------- ------- ---------
12:05:25 622.00 724
--------- ------- ---------
12:05:29 621.90 324
--------- ------- ---------
12:05:29 621.90 129
--------- ------- ---------
12:05:29 621.90 2,812
--------- ------- ---------
12:05:29 621.90 198
--------- ------- ---------
12:05:29 621.90 1,608
--------- ------- ---------
12:06:48 621.60 2,309
--------- ------- ---------
12:06:48 621.60 730
--------- ------- ---------
12:06:48 621.60 520
--------- ------- ---------
12:07:07 621.40 1,230
--------- ------- ---------
12:07:18 621.40 1,394
--------- ------- ---------
12:07:50 621.30 300
--------- ------- ---------
12:09:37 621.50 1,100
--------- ------- ---------
12:09:37 621.50 1,615
--------- ------- ---------
12:11:22 621.20 215
--------- ------- ---------
12:11:22 621.20 1,390
--------- ------- ---------
12:12:08 621.20 249
--------- ------- ---------
12:12:08 621.20 1,894
--------- ------- ---------
12:12:12 621.20 1,234
--------- ------- ---------
12:12:53 621.20 4,495
--------- ------- ---------
12:12:53 621.20 1,200
--------- ------- ---------
12:12:53 621.20 345
--------- ------- ---------
12:13:02 621.20 1,936
--------- ------- ---------
12:13:55 621.10 1,212
--------- ------- ---------
12:13:55 621.10 808
--------- ------- ---------
12:14:54 621.30 1,200
--------- ------- ---------
12:14:58 621.30 929
--------- ------- ---------
12:14:58 621.30 66
--------- ------- ---------
12:15:09 621.30 158
--------- ------- ---------
12:15:09 621.30 1,015
--------- ------- ---------
12:15:09 621.30 956
--------- ------- ---------
12:18:20 621.30 2,012
--------- ------- ---------
12:19:51 621.30 1,247
--------- ------- ---------
12:20:24 621.30 572
--------- ------- ---------
12:20:25 621.30 648
--------- ------- ---------
12:21:34 621.30 863
--------- ------- ---------
12:21:34 621.30 3,338
--------- ------- ---------
12:22:01 621.10 2,000
--------- ------- ---------
12:22:01 621.10 500
--------- ------- ---------
12:22:01 621.10 1,405
--------- ------- ---------
12:22:01 621.10 1,000
--------- ------- ---------
12:22:01 621.10 339
--------- ------- ---------
12:22:06 621.00 545
--------- ------- ---------
12:22:06 621.00 955
--------- ------- ---------
12:24:00 621.40 13
--------- ------- ---------
12:24:07 621.50 1,120
--------- ------- ---------
12:24:07 621.50 69
--------- ------- ---------
12:24:38 621.40 2,724
--------- ------- ---------
12:24:45 621.40 3,781
--------- ------- ---------
12:25:00 621.40 563
--------- ------- ---------
12:25:00 621.40 200
--------- ------- ---------
12:25:00 621.40 2,439
--------- ------- ---------
12:27:04 621.60 482
--------- ------- ---------
12:27:04 621.60 1,084
--------- ------- ---------
12:27:55 621.60 1,721
--------- ------- ---------
12:28:18 621.50 1,263
--------- ------- ---------
12:29:43 621.50 4,123
--------- ------- ---------
12:31:57 621.20 800
--------- ------- ---------
12:31:57 621.20 329
--------- ------- ---------
12:31:58 621.20 3,000
--------- ------- ---------
12:32:17 621.20 1,132
--------- ------- ---------
12:33:50 621.30 4,607
--------- ------- ---------
12:34:15 621.30 3,796
--------- ------- ---------
12:34:58 621.10 3,497
--------- ------- ---------
12:35:01 620.90 1,173
--------- ------- ---------
12:35:01 620.90 1,188
--------- ------- ---------
12:35:38 620.90 1,922
--------- ------- ---------
12:36:40 620.60 2,301
--------- ------- ---------
12:36:57 620.70 1,657
--------- ------- ---------
12:39:48 620.90 1,739
--------- ------- ---------
12:39:48 620.90 26
--------- ------- ---------
12:46:23 621.30 2,998
--------- ------- ---------
12:52:15 621.40 2,000
--------- ------- ---------
12:52:15 621.40 500
--------- ------- ---------
12:52:15 621.40 1,100
--------- ------- ---------
12:52:15 621.40 656
--------- ------- ---------
12:54:41 621.60 1,252
--------- ------- ---------
12:54:41 621.60 1,239
--------- ------- ---------
12:54:42 621.60 1,208
--------- ------- ---------
12:54:58 621.60 724
--------- ------- ---------
12:54:58 621.60 757
--------- ------- ---------
12:55:38 621.80 1,611
--------- ------- ---------
12:55:38 621.80 2,891
--------- ------- ---------
12:55:38 621.80 2,000
--------- ------- ---------
12:55:38 621.80 1,491
--------- ------- ---------
12:55:38 621.80 789
--------- ------- ---------
12:57:54 621.80 3,152
--------- ------- ---------
12:57:54 621.80 1,331
--------- ------- ---------
12:59:12 621.80 3,270
--------- ------- ---------
13:01:00 621.70 1,619
--------- ------- ---------
13:03:51 621.90 4,384
--------- ------- ---------
13:03:51 621.90 1,153
--------- ------- ---------
13:03:51 621.90 2,249
--------- ------- ---------
13:03:51 621.90 325
--------- ------- ---------
13:05:47 622.00 1,197
--------- ------- ---------
13:05:50 622.00 1,180
--------- ------- ---------
13:05:50 621.90 3,913
--------- ------- ---------
13:05:50 621.90 1,620
--------- ------- ---------
13:06:06 621.90 33
--------- ------- ---------
13:06:29 621.90 341
--------- ------- ---------
13:06:44 621.90 2,781
--------- ------- ---------
13:06:44 621.90 500
--------- ------- ---------
13:06:44 621.90 1,100
--------- ------- ---------
13:06:44 621.90 452
--------- ------- ---------
13:07:08 621.90 1,963
--------- ------- ---------
13:09:35 621.80 2,127
--------- ------- ---------
13:11:17 621.90 2,588
--------- ------- ---------
13:11:17 621.90 1,200
--------- ------- ---------
13:11:17 621.90 607
--------- ------- ---------
13:12:10 622.00 781
--------- ------- ---------
13:12:10 622.00 2,843
--------- ------- ---------
13:13:11 621.80 1,043
--------- ------- ---------
13:13:11 621.80 2,861
--------- ------- ---------
13:13:38 621.80 459
--------- ------- ---------
13:13:38 621.80 2,123
--------- ------- ---------
13:15:29 621.90 3,647
--------- ------- ---------
13:16:14 621.90 1,511
--------- ------- ---------
13:16:46 622.00 1,778
--------- ------- ---------
13:16:50 622.00 1,299
--------- ------- ---------
13:16:52 622.00 1,407
--------- ------- ---------
13:17:08 622.00 282
--------- ------- ---------
13:17:20 622.00 4,510
--------- ------- ---------
13:17:44 622.00 4,208
--------- ------- ---------
13:18:14 621.90 3,103
--------- ------- ---------
13:19:28 622.20 500
--------- ------- ---------
13:19:28 622.20 698
--------- ------- ---------
13:19:44 622.30 2,290
--------- ------- ---------
13:19:52 622.30 3,663
--------- ------- ---------
13:19:52 622.30 500
--------- ------- ---------
13:19:52 622.30 500
--------- ------- ---------
13:19:52 622.30 500
--------- ------- ---------
13:19:52 622.30 1,137
--------- ------- ---------
13:22:37 622.70 2,809
--------- ------- ---------
13:23:45 622.80 1,876
--------- ------- ---------
13:23:45 622.80 200
--------- ------- ---------
13:24:47 622.80 576
--------- ------- ---------
13:24:47 622.80 599
--------- ------- ---------
13:24:47 622.80 475
--------- ------- ---------
13:25:32 622.80 600
--------- ------- ---------
13:25:32 622.80 800
--------- ------- ---------
13:26:01 622.80 1,527
--------- ------- ---------
13:27:28 622.70 935
--------- ------- ---------
13:27:28 622.70 1,650
--------- ------- ---------
13:27:28 622.70 1,569
--------- ------- ---------
13:27:28 622.70 283
--------- ------- ---------
13:27:29 622.70 1,200
--------- ------- ---------
13:27:29 622.70 736
--------- ------- ---------
13:28:53 622.80 1,590
--------- ------- ---------
13:29:31 622.80 2,245
--------- ------- ---------
13:29:31 622.80 1,412
--------- ------- ---------
13:30:00 622.60 500
--------- ------- ---------
13:30:00 622.60 2,320
--------- ------- ---------
13:30:16 622.50 1,848
--------- ------- ---------
13:30:45 622.70 244
--------- ------- ---------
13:30:45 622.70 1,806
--------- ------- ---------
13:30:45 622.70 789
--------- ------- ---------
13:32:20 622.80 1,300
--------- ------- ---------
13:32:20 622.80 100
--------- ------- ---------
13:32:20 622.80 885
--------- ------- ---------
13:32:51 622.80 100
--------- ------- ---------
13:32:51 622.80 1,186
--------- ------- ---------
13:33:24 622.80 1,325
--------- ------- ---------
13:35:17 623.00 1,237
--------- ------- ---------
13:35:33 623.00 400
--------- ------- ---------
13:35:33 623.00 2,000
--------- ------- ---------
13:35:44 623.00 500
--------- ------- ---------
13:35:44 623.00 2,000
--------- ------- ---------
13:35:44 623.00 500
--------- ------- ---------
13:35:54 623.00 920
--------- ------- ---------
13:36:20 623.00 260
--------- ------- ---------
13:36:23 623.00 1,800
--------- ------- ---------
13:36:26 623.00 500
--------- ------- ---------
13:36:26 623.00 1,292
--------- ------- ---------
13:37:36 623.10 4,677
--------- ------- ---------
13:37:36 623.10 1,077
--------- ------- ---------
13:37:36 623.10 1,200
--------- ------- ---------
13:37:36 623.10 592
--------- ------- ---------
13:38:33 623.00 4,137
--------- ------- ---------
13:38:33 623.00 60
--------- ------- ---------
13:39:02 622.90 2,989
--------- ------- ---------
13:39:26 622.80 1,280
--------- ------- ---------
13:39:53 622.70 1,175
--------- ------- ---------
13:39:53 622.70 2,316
--------- ------- ---------
13:39:53 622.70 1,274
--------- ------- ---------
13:41:04 622.80 4,239
--------- ------- ---------
13:41:04 622.80 500
--------- ------- ---------
13:41:04 622.80 440
--------- ------- ---------
13:41:04 622.80 1,156
--------- ------- ---------
13:42:19 622.80 1,894
--------- ------- ---------
13:42:19 622.80 873
--------- ------- ---------
13:42:22 622.80 1,632
--------- ------- ---------
13:44:36 623.00 777
--------- ------- ---------
13:44:42 623.00 2,000
--------- ------- ---------
13:44:44 623.00 5,085
--------- ------- ---------
13:44:44 623.00 2,000
--------- ------- ---------
13:44:44 623.00 205
--------- ------- ---------
13:44:46 623.00 2,000
--------- ------- ---------
13:44:48 623.00 571
--------- ------- ---------
13:44:50 623.00 4,967
--------- ------- ---------
13:44:51 623.00 2,000
--------- ------- ---------
13:44:51 623.00 983
--------- ------- ---------
13:44:53 623.00 2,411
--------- ------- ---------
13:45:10 623.20 517
--------- ------- ---------
13:45:10 623.20 775
--------- ------- ---------
13:45:33 623.40 95
--------- ------- ---------
13:46:09 623.40 3,188
--------- ------- ---------
13:46:09 623.40 551
--------- ------- ---------
13:46:09 623.40 1,600
--------- ------- ---------
13:46:09 623.40 1,694
--------- ------- ---------
13:46:09 623.40 500
--------- ------- ---------
13:46:09 623.40 624
--------- ------- ---------
13:46:14 623.30 2,548
--------- ------- ---------
13:48:14 623.50 1,705
--------- ------- ---------
13:48:48 623.50 4,629
--------- ------- ---------
13:49:27 623.50 2,289
--------- ------- ---------
13:49:33 623.50 524
--------- ------- ---------
13:49:54 623.60 485
--------- ------- ---------
13:49:54 623.60 81
--------- ------- ---------
13:49:54 623.60 1,228
--------- ------- ---------
13:49:54 623.60 1,553
--------- ------- ---------
13:51:03 623.50 4,369
--------- ------- ---------
13:51:24 623.50 1,214
--------- ------- ---------
13:51:33 623.60 2,596
--------- ------- ---------
13:51:33 623.60 700
--------- ------- ---------
13:52:33 623.60 1,528
--------- ------- ---------
13:53:34 623.40 921
--------- ------- ---------
13:53:34 623.40 2,715
--------- ------- ---------
13:55:01 623.40 727
--------- ------- ---------
13:55:01 623.40 568
--------- ------- ---------
13:55:41 623.30 330
--------- ------- ---------
13:55:56 623.30 936
--------- ------- ---------
13:56:27 623.30 1,100
--------- ------- ---------
13:56:27 623.30 127
--------- ------- ---------
13:57:24 623.20 479
--------- ------- ---------
13:57:24 623.20 1,347
--------- ------- ---------
13:58:06 623.10 1,332
--------- ------- ---------
13:59:40 623.20 3,978
--------- ------- ---------
13:59:41 623.20 1,400
--------- ------- ---------
13:59:41 623.20 164
--------- ------- ---------
14:00:02 623.10 840
--------- ------- ---------
14:00:02 623.10 577
--------- ------- ---------
14:00:02 623.10 2,311
--------- ------- ---------
14:00:02 623.10 519
--------- ------- ---------
14:00:30 623.20 1,220
--------- ------- ---------
14:00:30 623.20 756
--------- ------- ---------
14:01:02 623.00 4,562
--------- ------- ---------
14:01:02 623.00 2,000
--------- ------- ---------
14:01:02 623.00 1,100
--------- ------- ---------
14:01:02 623.00 1,421
--------- ------- ---------
14:02:14 623.00 319
--------- ------- ---------
14:03:14 623.10 4,615
--------- ------- ---------
14:04:34 623.00 2,715
--------- ------- ---------
14:04:41 623.00 598
--------- ------- ---------
14:04:41 623.00 2,004
--------- ------- ---------
14:05:30 623.00 1,362
--------- ------- ---------
14:05:30 623.00 504
--------- ------- ---------
14:05:30 623.00 1,045
--------- ------- ---------
14:05:37 623.00 2,689
--------- ------- ---------
14:05:37 623.00 1,444
--------- ------- ---------
14:08:25 622.90 1,000
--------- ------- ---------
14:08:25 622.90 769
--------- ------- ---------
14:08:57 622.80 135
--------- ------- ---------
14:08:57 622.80 446
--------- ------- ---------
14:08:57 622.80 283
--------- ------- ---------
14:08:57 622.80 372
--------- ------- ---------
14:09:37 622.90 40
--------- ------- ---------
14:09:39 622.90 1,543
--------- ------- ---------
14:10:17 622.70 365
--------- ------- ---------
14:12:24 622.70 4,525
--------- ------- ---------
14:12:24 622.70 2,000
--------- ------- ---------
14:12:24 622.70 1,300
--------- ------- ---------
14:12:24 622.70 11
--------- ------- ---------
14:13:35 622.70 1,000
--------- ------- ---------
14:13:41 622.70 4,284
--------- ------- ---------
14:13:44 622.60 1,603
--------- ------- ---------
14:13:50 622.50 1,000
--------- ------- ---------
14:14:33 622.60 411
--------- ------- ---------
14:14:33 622.60 784
--------- ------- ---------
14:14:44 622.50 4,465
--------- ------- ---------
14:14:44 622.50 2,000
--------- ------- ---------
14:14:45 622.50 1,330
--------- ------- ---------
14:15:22 622.40 371
--------- ------- ---------
14:16:22 622.50 1,285
--------- ------- ---------
14:17:41 622.50 531
--------- ------- ---------
14:17:41 622.50 511
--------- ------- ---------
14:17:41 622.50 3,225
--------- ------- ---------
14:17:41 622.50 1,294
--------- ------- ---------
14:18:04 622.50 2
--------- ------- ---------
14:18:04 622.50 174
--------- ------- ---------
14:18:04 622.50 777
--------- ------- ---------
14:18:04 622.50 253
--------- ------- ---------
14:18:04 622.50 453
--------- ------- ---------
14:20:45 622.60 1,014
--------- ------- ---------
14:21:32 622.60 2,000
--------- ------- ---------
14:21:32 622.60 159
--------- ------- ---------
14:23:17 622.40 1,236
--------- ------- ---------
14:23:41 622.30 1,896
--------- ------- ---------
14:23:41 622.30 2,107
--------- ------- ---------
14:23:41 622.30 2,000
--------- ------- ---------
14:23:41 622.30 554
--------- ------- ---------
14:25:00 622.30 3,747
--------- ------- ---------
14:25:01 622.30 3
--------- ------- ---------
14:25:04 622.30 1,220
--------- ------- ---------
14:25:04 622.30 1,263
--------- ------- ---------
14:25:04 622.30 110
--------- ------- ---------
14:27:51 622.20 2,302
--------- ------- ---------
14:27:51 622.20 1,128
--------- ------- ---------
14:28:15 622.30 167
--------- ------- ---------
14:28:15 622.30 3,017
--------- ------- ---------
14:29:54 622.40 511
--------- ------- ---------
14:29:54 622.40 1,098
--------- ------- ---------
14:30:02 622.40 163
--------- ------- ---------
14:30:02 622.40 1,000
--------- ------- ---------
14:30:02 622.40 57
--------- ------- ---------
14:30:06 622.40 416
--------- ------- ---------
14:30:18 622.50 136
--------- ------- ---------
14:30:18 622.50 3,644
--------- ------- ---------
14:31:13 622.80 1,302
--------- ------- ---------
14:31:13 622.80 713
--------- ------- ---------
14:31:13 622.80 812
--------- ------- ---------
14:31:32 622.80 3,497
--------- ------- ---------
14:31:45 622.70 3,486
--------- ------- ---------
14:31:47 622.70 2,206
--------- ------- ---------
14:31:47 622.70 395
--------- ------- ---------
14:31:48 622.80 1,600
--------- ------- ---------
14:31:48 622.80 1,000
--------- ------- ---------
14:31:48 622.90 558
--------- ------- ---------
14:31:48 622.90 863
--------- ------- ---------
14:31:50 622.90 1,137
--------- ------- ---------
14:31:50 622.90 500
--------- ------- ---------
14:31:50 622.90 1,129
--------- ------- ---------
14:31:50 622.90 1,059
--------- ------- ---------
14:31:51 622.80 1,307
--------- ------- ---------
14:31:53 622.80 225
--------- ------- ---------
14:31:53 622.80 278
--------- ------- ---------
14:32:16 622.90 180
--------- ------- ---------
14:32:16 622.90 1,000
--------- ------- ---------
14:32:16 622.90 3,097
--------- ------- ---------
14:33:18 623.10 4,557
--------- ------- ---------
14:34:04 622.90 2,000
--------- ------- ---------
14:34:04 622.90 498
--------- ------- ---------
14:34:06 622.90 1,442
--------- ------- ---------
14:34:07 622.90 1,240
--------- ------- ---------
14:34:14 622.80 229
--------- ------- ---------
14:34:14 622.80 3,451
--------- ------- ---------
14:34:19 622.80 972
--------- ------- ---------
14:34:19 622.80 1,174
--------- ------- ---------
14:34:47 622.90 4,060
--------- ------- ---------
14:34:47 622.90 1,810
--------- ------- ---------
14:34:54 622.90 2,446
--------- ------- ---------
14:36:19 623.30 1,749
--------- ------- ---------
14:36:23 623.20 3,834
--------- ------- ---------
14:36:38 623.20 2,022
--------- ------- ---------
14:36:44 623.10 1,742
--------- ------- ---------
14:36:48 623.20 217
--------- ------- ---------
14:36:48 623.20 970
--------- ------- ---------
14:36:48 623.20 1,780
--------- ------- ---------
14:37:46 623.10 791
--------- ------- ---------
14:37:46 623.10 798
--------- ------- ---------
14:38:14 623.10 2,383
--------- ------- ---------
14:38:27 623.10 2,115
--------- ------- ---------
14:38:59 623.00 4,192
--------- ------- ---------
14:39:03 623.00 1,722
--------- ------- ---------
14:39:11 623.10 1,200
--------- ------- ---------
14:39:31 623.00 156
--------- ------- ---------
14:39:31 623.00 893
--------- ------- ---------
14:39:31 623.00 366
--------- ------- ---------
14:40:09 623.20 1,442
--------- ------- ---------
14:40:09 623.20 783
--------- ------- ---------
14:40:16 623.20 432
--------- ------- ---------
14:40:22 623.20 1,792
--------- ------- ---------
14:41:07 623.20 1,425
--------- ------- ---------
14:41:57 623.00 3,003
--------- ------- ---------
14:41:58 623.00 167
--------- ------- ---------
14:41:58 623.00 1,180
--------- ------- ---------
14:41:58 623.00 913
--------- ------- ---------
14:41:59 623.00 834
--------- ------- ---------
14:41:59 623.00 194
--------- ------- ---------
14:42:00 623.00 57
--------- ------- ---------
14:42:00 623.00 509
--------- ------- ---------
14:42:00 623.00 1,195
--------- ------- ---------
14:42:00 623.00 179
--------- ------- ---------
14:42:00 623.00 261
--------- ------- ---------
14:42:00 623.00 69
--------- ------- ---------
14:42:04 622.90 2,477
--------- ------- ---------
14:43:17 623.00 4,469
--------- ------- ---------
14:43:17 623.00 1,340
--------- ------- ---------
14:43:17 623.00 841
--------- ------- ---------
14:43:23 623.00 1,628
--------- ------- ---------
14:44:15 622.90 1,269
--------- ------- ---------
14:44:21 622.90 893
--------- ------- ---------
14:44:21 622.90 296
--------- ------- ---------
14:44:21 622.90 1,015
--------- ------- ---------
14:45:22 622.70 2,000
--------- ------- ---------
14:45:22 622.70 368
--------- ------- ---------
14:45:29 622.70 873
--------- ------- ---------
14:45:29 622.70 246
--------- ------- ---------
14:45:31 622.70 3,390
--------- ------- ---------
14:45:32 622.70 1,200
--------- ------- ---------
14:45:32 622.70 1,400
--------- ------- ---------
14:45:32 622.70 326
--------- ------- ---------
14:45:36 622.70 1,248
--------- ------- ---------
14:46:16 622.60 592
--------- ------- ---------
14:46:16 622.60 606
--------- ------- ---------
14:46:46 622.50 895
--------- ------- ---------
14:46:46 622.50 390
--------- ------- ---------
14:46:55 622.50 100
--------- ------- ---------
14:46:55 622.50 1,429
--------- ------- ---------
14:47:40 622.50 100
--------- ------- ---------
14:47:40 622.50 3,373
--------- ------- ---------
14:47:41 622.50 100
--------- ------- ---------
14:47:41 622.50 740
--------- ------- ---------
14:47:41 622.50 415
--------- ------- ---------
14:47:58 622.50 2,006
--------- ------- ---------
14:48:05 622.40 748
--------- ------- ---------
14:48:06 622.40 54
--------- ------- ---------
14:48:06 622.40 1,345
--------- ------- ---------
14:48:06 622.40 94
--------- ------- ---------
14:48:18 622.50 2,168
--------- ------- ---------
14:48:22 622.50 1,201
--------- ------- ---------
14:48:32 622.60 2,457
--------- ------- ---------
14:49:25 622.80 2,500
--------- ------- ---------
14:49:25 622.80 2,261
--------- ------- ---------
14:49:56 622.90 2,352
--------- ------- ---------
14:49:57 622.90 2,000
--------- ------- ---------
14:49:57 622.90 2,000
--------- ------- ---------
14:49:57 622.90 45
--------- ------- ---------
14:50:08 622.90 1,396
--------- ------- ---------
14:51:03 622.80 1,852
--------- ------- ---------
14:51:09 622.80 1,200
--------- ------- ---------
14:51:31 622.90 2,525
--------- ------- ---------
14:51:31 622.90 1,289
--------- ------- ---------
14:51:31 622.90 48
--------- ------- ---------
14:52:14 623.30 2,885
--------- ------- ---------
14:52:14 623.30 1,423
--------- ------- ---------
14:52:16 623.30 1,300
--------- ------- ---------
14:52:21 623.30 43
--------- ------- ---------
14:52:21 623.30 652
--------- ------- ---------
14:52:21 623.30 730
--------- ------- ---------
14:52:28 623.30 2,442
--------- ------- ---------
14:52:32 623.30 53
--------- ------- ---------
14:52:32 623.30 980
--------- ------- ---------
14:52:32 623.30 48
--------- ------- ---------
14:52:54 623.30 2,000
--------- ------- ---------
14:53:17 623.40 4,745
--------- ------- ---------
14:53:44 623.30 3,800
--------- ------- ---------
14:53:44 623.30 603
--------- ------- ---------
14:53:45 623.30 1,862
--------- ------- ---------
14:55:14 623.50 176
--------- ------- ---------
14:55:14 623.50 121
--------- ------- ---------
14:55:25 623.50 411
--------- ------- ---------
14:55:25 623.50 2,025
--------- ------- ---------
14:55:25 623.50 470
--------- ------- ---------
14:55:26 623.50 528
--------- ------- ---------
14:55:26 623.50 38
--------- ------- ---------
14:55:26 623.50 353
--------- ------- ---------
14:55:34 623.50 233
--------- ------- ---------
14:55:34 623.50 635
--------- ------- ---------
14:55:41 623.40 979
--------- ------- ---------
14:56:18 623.20 1,834
--------- ------- ---------
14:56:22 623.10 2,963
--------- ------- ---------
14:57:06 623.10 1,622
--------- ------- ---------
14:58:13 623.30 1,000
--------- ------- ---------
14:58:13 623.30 1,988
--------- ------- ---------
14:58:39 623.30 665
--------- ------- ---------
14:58:39 623.30 2,662
--------- ------- ---------
14:58:45 623.30 1,205
--------- ------- ---------
14:59:06 623.40 352
--------- ------- ---------
14:59:06 623.40 1,590
--------- ------- ---------
14:59:58 623.50 1,777
--------- ------- ---------
14:59:58 623.50 302
--------- ------- ---------
15:00:04 623.60 500
--------- ------- ---------
15:00:04 623.60 1,436
--------- ------- ---------
15:00:04 623.60 500
--------- ------- ---------
15:00:05 623.60 500
--------- ------- ---------
15:00:15 623.80 2,000
--------- ------- ---------
15:00:15 623.80 993
--------- ------- ---------
15:00:18 623.80 1,299
--------- ------- ---------
15:00:20 623.80 500
--------- ------- ---------
15:00:23 623.80 1,543
--------- ------- ---------
15:00:30 623.70 4,466
--------- ------- ---------
15:00:31 623.70 1,233
--------- ------- ---------
15:00:31 623.70 470
--------- ------- ---------
15:00:31 623.70 392
--------- ------- ---------
15:01:00 623.50 557
--------- ------- ---------
15:01:21 623.70 1,721
--------- ------- ---------
15:01:21 623.70 2,952
--------- ------- ---------
15:01:21 623.70 1,163
--------- ------- ---------
15:01:21 623.70 1,000
--------- ------- ---------
15:01:21 623.70 5
--------- ------- ---------
15:01:37 623.70 212
--------- ------- ---------
15:01:38 623.70 408
--------- ------- ---------
15:01:59 623.70 776
--------- ------- ---------
15:02:23 623.70 324
--------- ------- ---------
15:02:24 623.70 669
--------- ------- ---------
15:02:52 623.80 1,917
--------- ------- ---------
15:02:58 623.80 1,281
--------- ------- ---------
15:02:59 623.80 1,576
--------- ------- ---------
15:02:59 623.80 2,000
--------- ------- ---------
15:02:59 623.80 408
--------- ------- ---------
15:02:59 623.80 1,886
--------- ------- ---------
15:03:18 623.70 2,155
--------- ------- ---------
15:03:18 623.70 573
--------- ------- ---------
15:03:48 623.70 1,657
--------- ------- ---------
15:04:26 624.00 2,000
--------- ------- ---------
15:04:26 624.00 2,620
--------- ------- ---------
15:04:33 623.90 4,604
--------- ------- ---------
15:04:40 623.80 3,537
--------- ------- ---------
15:04:47 623.70 1,999
--------- ------- ---------
15:04:51 623.70 1,541
--------- ------- ---------
15:05:07 623.70 1,164
--------- ------- ---------
15:05:46 623.70 1,382
--------- ------- ---------
15:06:51 623.90 2,000
--------- ------- ---------
15:06:51 623.90 1,300
--------- ------- ---------
15:06:51 623.90 1,405
--------- ------- ---------
15:06:51 623.90 3
--------- ------- ---------
15:07:03 623.80 1,746
--------- ------- ---------
15:07:08 623.70 86
--------- ------- ---------
15:07:17 623.70 2,165
--------- ------- ---------
15:07:17 623.70 561
--------- ------- ---------
15:07:18 623.70 455
--------- ------- ---------
15:07:26 623.70 2,323
--------- ------- ---------
15:07:40 623.50 116
--------- ------- ---------
15:07:40 623.50 86
--------- ------- ---------
15:07:40 623.50 93
--------- ------- ---------
15:07:40 623.50 1,161
--------- ------- ---------
15:07:40 623.50 890
--------- ------- ---------
15:08:00 623.50 1,556
--------- ------- ---------
15:09:05 623.60 4,445
--------- ------- ---------
15:09:05 623.60 421
--------- ------- ---------
15:09:05 623.60 816
--------- ------- ---------
15:09:25 623.50 3,580
--------- ------- ---------
15:09:48 623.60 24
--------- ------- ---------
15:09:49 623.60 2,058
--------- ------- ---------
15:10:18 623.70 1,476
--------- ------- ---------
15:10:40 623.80 2,935
--------- ------- ---------
15:11:10 623.60 409
--------- ------- ---------
15:11:11 623.60 192
--------- ------- ---------
15:11:11 623.60 134
--------- ------- ---------
15:11:12 623.60 58
--------- ------- ---------
15:11:12 623.60 36
--------- ------- ---------
15:11:12 623.60 127
--------- ------- ---------
15:11:12 623.60 901
--------- ------- ---------
15:11:12 623.60 398
--------- ------- ---------
15:13:08 624.00 1,590
--------- ------- ---------
15:13:21 624.00 4,635
--------- ------- ---------
15:13:25 624.00 2,752
--------- ------- ---------
15:13:33 624.00 1,586
--------- ------- ---------
15:14:32 624.00 4,566
--------- ------- ---------
15:14:33 624.00 1,000
--------- ------- ---------
15:14:33 624.00 619
--------- ------- ---------
15:14:42 624.00 4,618
--------- ------- ---------
15:14:45 624.10 186
--------- ------- ---------
15:14:45 624.10 2,341
--------- ------- ---------
15:14:46 624.10 2,341
--------- ------- ---------
15:14:46 624.10 1,938
--------- ------- ---------
15:14:50 624.00 2,345
--------- ------- ---------
15:14:52 624.10 1,609
--------- ------- ---------
15:15:02 624.10 1,176
--------- ------- ---------
15:15:14 624.10 1,179
--------- ------- ---------
15:15:14 624.10 2,046
--------- ------- ---------
15:15:16 624.10 2,341
--------- ------- ---------
15:15:16 624.10 1,835
--------- ------- ---------
15:15:50 624.10 2,341
--------- ------- ---------
15:15:50 624.10 2,139
--------- ------- ---------
15:16:51 624.30 1,000
--------- ------- ---------
15:16:51 624.30 1,000
--------- ------- ---------
15:16:51 624.30 1,791
--------- ------- ---------
15:16:57 624.30 500
--------- ------- ---------
15:16:57 624.30 676
--------- ------- ---------
15:17:05 624.20 3,689
--------- ------- ---------
15:17:13 624.00 1,600
--------- ------- ---------
15:17:13 624.00 867
--------- ------- ---------
15:17:30 623.80 4,559
--------- ------- ---------
15:17:30 623.80 1,600
--------- ------- ---------
15:17:31 623.80 178
--------- ------- ---------
15:17:34 623.80 759
--------- ------- ---------
15:17:34 623.80 521
--------- ------- ---------
15:17:34 623.80 406
--------- ------- ---------
15:18:04 623.90 3,829
--------- ------- ---------
15:18:04 623.90 1,200
--------- ------- ---------
15:18:04 623.90 349
--------- ------- ---------
15:18:12 623.70 1,373
--------- ------- ---------
15:18:36 623.70 2,451
--------- ------- ---------
15:19:10 623.80 1,389
--------- ------- ---------
15:20:16 623.80 981
--------- ------- ---------
15:20:16 623.80 58
--------- ------- ---------
15:20:16 623.80 639
--------- ------- ---------
15:20:25 623.80 1,262
--------- ------- ---------
15:20:48 623.70 27
--------- ------- ---------
15:20:49 623.70 1,813
--------- ------- ---------
15:20:49 623.60 257
--------- ------- ---------
15:20:49 623.60 1,170
--------- ------- ---------
15:20:50 623.60 913
--------- ------- ---------
15:20:50 623.60 2,000
--------- ------- ---------
15:20:50 623.60 1,000
--------- ------- ---------
15:20:50 623.60 7
--------- ------- ---------
15:21:09 623.60 2,018
--------- ------- ---------
15:21:09 623.60 947
--------- ------- ---------
15:21:09 623.60 100
--------- ------- ---------
15:21:09 623.60 73
--------- ------- ---------
15:21:54 623.80 1,709
--------- ------- ---------
15:22:08 623.80 3,699
--------- ------- ---------
15:22:11 623.80 1,227
--------- ------- ---------
15:24:08 623.90 2,896
--------- ------- ---------
15:24:09 623.90 1,290
--------- ------- ---------
15:24:09 623.90 341
--------- ------- ---------
15:24:32 623.90 1,164
--------- ------- ---------
15:24:55 624.00 4,270
--------- ------- ---------
15:24:55 624.00 2,000
--------- ------- ---------
15:24:55 624.00 119
--------- ------- ---------
15:25:01 624.00 1,731
--------- ------- ---------
15:25:31 624.00 1,200
--------- ------- ---------
15:25:35 624.00 1,205
--------- ------- ---------
15:25:57 624.00 1,208
--------- ------- ---------
15:25:57 624.00 1,200
--------- ------- ---------
15:26:09 623.90 2,817
--------- ------- ---------
15:26:21 624.00 2,766
--------- ------- ---------
15:26:31 624.00 1,561
--------- ------- ---------
15:26:36 623.90 1,462
--------- ------- ---------
15:26:55 624.00 1,166
--------- ------- ---------
15:27:15 624.00 1,167
--------- ------- ---------
15:27:15 624.00 203
--------- ------- ---------
15:27:34 623.90 2,245
--------- ------- ---------
15:27:52 624.00 4,733
--------- ------- ---------
15:27:54 624.00 3,078
--------- ------- ---------
15:28:08 624.00 3,240
--------- ------- ---------
15:28:19 624.00 3,889
--------- ------- ---------
15:28:20 624.00 183
--------- ------- ---------
15:28:20 624.00 1,211
--------- ------- ---------
15:28:38 624.00 132
--------- ------- ---------
15:28:38 624.00 739
--------- ------- ---------
15:28:38 624.00 753
--------- ------- ---------
15:29:04 624.00 1,165
--------- ------- ---------
15:29:05 623.90 2,000
--------- ------- ---------
15:29:05 624.00 1,500
--------- ------- ---------
15:29:05 624.00 5,207
--------- ------- ---------
15:29:06 623.90 2,000
--------- ------- ---------
15:29:12 623.90 3,901
--------- ------- ---------
15:29:12 623.90 672
--------- ------- ---------
15:29:13 623.90 2,181
--------- ------- ---------
15:29:46 624.00 4,714
--------- ------- ---------
15:29:47 624.00 3,586
--------- ------- ---------
15:29:52 624.00 1,466
--------- ------- ---------
15:29:56 624.00 1,317
--------- ------- ---------
15:29:56 624.00 3,156
--------- ------- ---------
15:30:04 624.00 1,513
--------- ------- ---------
15:30:07 624.00 6,920
--------- ------- ---------
15:30:08 624.00 1,842
--------- ------- ---------
15:30:21 624.10 2,000
--------- ------- ---------
15:30:21 624.10 969
--------- ------- ---------
15:30:21 624.10 147
--------- ------- ---------
15:30:29 624.10 124
--------- ------- ---------
15:30:52 624.20 1,050
--------- ------- ---------
15:30:52 624.20 3,727
--------- ------- ---------
15:31:14 624.30 1,429
--------- ------- ---------
15:31:19 624.30 3,395
--------- ------- ---------
15:31:47 624.20 2,851
--------- ------- ---------
15:31:47 624.20 775
--------- ------- ---------
15:31:48 624.20 55
--------- ------- ---------
15:31:48 624.20 2
--------- ------- ---------
15:31:48 624.20 544
--------- ------- ---------
15:31:50 624.10 1,143
--------- ------- ---------
15:31:50 624.10 35
--------- ------- ---------
15:31:50 624.10 356
--------- ------- ---------
15:32:10 624.20 4,318
--------- ------- ---------
15:32:10 624.20 2,000
--------- ------- ---------
15:32:10 624.20 615
--------- ------- ---------
15:32:26 624.10 283
--------- ------- ---------
15:32:26 624.10 2,017
--------- ------- ---------
15:32:45 624.10 1,647
--------- ------- ---------
15:33:30 624.10 3,385
--------- ------- ---------
15:33:57 623.80 1,656
--------- ------- ---------
15:34:03 623.90 1,818
--------- ------- ---------
15:34:41 623.90 1,067
--------- ------- ---------
15:34:49 623.90 3,480
--------- ------- ---------
15:35:16 623.90 859
--------- ------- ---------
15:35:30 623.90 2,638
--------- ------- ---------
15:35:41 623.90 1,483
--------- ------- ---------
15:36:19 624.00 2,971
--------- ------- ---------
15:36:48 624.00 2,438
--------- ------- ---------
15:37:25 624.10 2,723
--------- ------- ---------
15:37:25 624.10 1,200
--------- ------- ---------
15:37:25 624.10 557
--------- ------- ---------
15:38:22 624.20 3,866
--------- ------- ---------
15:39:43 624.30 1,191
--------- ------- ---------
15:40:20 624.40 1,000
--------- ------- ---------
15:40:20 624.40 1,328
--------- ------- ---------
15:40:20 624.40 1,000
--------- ------- ---------
15:40:20 624.40 2,000
--------- ------- ---------
15:40:20 624.40 1,649
--------- ------- ---------
15:40:25 624.40 1,325
--------- ------- ---------
15:41:00 624.40 115
--------- ------- ---------
15:41:00 624.40 1,353
--------- ------- ---------
15:41:00 624.40 2,000
--------- ------- ---------
15:41:00 624.40 1,000
--------- ------- ---------
15:41:00 624.40 1,000
--------- ------- ---------
15:41:00 624.40 479
--------- ------- ---------
15:41:08 624.30 1,813
--------- ------- ---------
15:41:08 624.30 2,599
--------- ------- ---------
15:41:19 624.30 2,338
--------- ------- ---------
15:41:19 624.30 876
--------- ------- ---------
15:41:37 624.30 2,000
--------- ------- ---------
15:41:45 624.30 1,299
--------- ------- ---------
15:41:48 624.30 937
--------- ------- ---------
15:41:48 624.30 399
--------- ------- ---------
15:42:06 624.30 1,284
--------- ------- ---------
15:42:23 624.40 3,188
--------- ------- ---------
15:42:23 624.40 1,117
--------- ------- ---------
15:42:48 624.30 2,506
--------- ------- ---------
15:42:56 624.30 3,048
--------- ------- ---------
15:42:57 624.30 1,713
--------- ------- ---------
15:42:57 624.30 1,360
--------- ------- ---------
15:43:06 624.20 2,877
--------- ------- ---------
15:43:06 624.20 350
--------- ------- ---------
15:43:06 624.20 1,204
--------- ------- ---------
15:43:34 624.20 1,446
--------- ------- ---------
15:43:56 624.20 1,299
--------- ------- ---------
15:43:57 624.30 25
--------- ------- ---------
15:43:57 624.30 2,000
--------- ------- ---------
15:43:57 624.30 755
--------- ------- ---------
15:44:15 624.50 2,000
--------- ------- ---------
15:44:15 624.50 3,912
--------- ------- ---------
15:44:15 624.50 337
--------- ------- ---------
15:44:15 624.50 1,000
--------- ------- ---------
15:44:15 624.50 1,748
--------- ------- ---------
15:44:17 624.50 4,968
--------- ------- ---------
15:44:17 624.50 162
--------- ------- ---------
15:44:50 624.50 4,488
--------- ------- ---------
15:44:50 624.50 1,198
--------- ------- ---------
15:44:50 624.50 1,149
--------- ------- ---------
15:45:09 624.70 1,996
--------- ------- ---------
15:45:35 624.90 1,321
--------- ------- ---------
15:45:35 624.90 1,000
--------- ------- ---------
15:45:35 624.90 725
--------- ------- ---------
15:45:45 624.90 2,320
--------- ------- ---------
15:45:57 625.00 3,126
--------- ------- ---------
15:45:57 625.00 23
--------- ------- ---------
15:46:00 625.00 2,729
--------- ------- ---------
15:46:00 625.00 2,200
--------- ------- ---------
15:46:00 625.00 4,418
--------- ------- ---------
15:46:00 625.00 2,329
--------- ------- ---------
15:46:01 625.00 797
--------- ------- ---------
15:46:01 625.00 1,426
--------- ------- ---------
15:46:06 625.00 3,658
--------- ------- ---------
15:46:08 625.00 1,414
--------- ------- ---------
15:46:08 625.00 1,252
--------- ------- ---------
15:46:10 625.00 1,582
--------- ------- ---------
15:46:10 625.00 1,958
--------- ------- ---------
15:46:18 625.00 1,766
--------- ------- ---------
15:46:20 625.00 2,064
--------- ------- ---------
15:46:25 625.00 1,516
--------- ------- ---------
15:46:26 625.00 2,475
--------- ------- ---------
15:46:27 625.00 1,453
--------- ------- ---------
15:46:27 625.00 100
--------- ------- ---------
15:46:30 625.00 1,640
--------- ------- ---------
15:46:32 625.00 1,177
--------- ------- ---------
15:46:52 625.10 1,374
--------- ------- ---------
15:47:11 625.00 102
--------- ------- ---------
15:47:11 625.00 4,352
--------- ------- ---------
15:47:11 625.00 1,453
--------- ------- ---------
15:47:25 624.90 1,331
--------- ------- ---------
15:47:26 624.90 821
--------- ------- ---------
15:47:27 624.80 1,000
--------- ------- ---------
15:47:27 624.80 836
--------- ------- ---------
15:47:30 624.70 1,677
--------- ------- ---------
15:47:48 625.00 1,000
--------- ------- ---------
15:47:48 625.00 479
--------- ------- ---------
15:47:48 625.00 323
--------- ------- ---------
15:48:07 625.00 2,214
--------- ------- ---------
15:48:15 625.00 1,000
--------- ------- ---------
15:48:15 625.00 289
--------- ------- ---------
15:48:56 625.20 1,851
--------- ------- ---------
15:48:57 625.20 1,950
--------- ------- ---------
15:49:16 625.00 213
--------- ------- ---------
15:49:16 625.00 929
--------- ------- ---------
15:49:44 625.10 1,000
--------- ------- ---------
15:49:44 625.10 1,000
--------- ------- ---------
15:49:44 625.10 749
--------- ------- ---------
15:49:48 625.10 166
--------- ------- ---------
15:49:48 625.10 1,058
--------- ------- ---------
15:49:51 625.10 1,224
--------- ------- ---------
15:50:09 625.00 3,131
--------- ------- ---------
15:50:09 625.00 1,258
--------- ------- ---------
15:50:21 624.90 2,981
--------- ------- ---------
15:50:42 624.90 3,101
--------- ------- ---------
15:51:10 624.90 535
--------- ------- ---------
15:51:10 624.90 1,277
--------- ------- ---------
15:51:54 624.80 750
--------- ------- ---------
15:51:54 624.90 1,957
--------- ------- ---------
15:51:54 624.90 1,000
--------- ------- ---------
15:51:54 624.90 919
--------- ------- ---------
15:52:30 624.80 1,836
--------- ------- ---------
15:52:30 624.80 2,438
--------- ------- ---------
15:52:36 624.80 918
--------- ------- ---------
15:52:36 624.80 1,862
--------- ------- ---------
15:53:06 624.90 1,725
--------- ------- ---------
15:53:06 624.90 61
--------- ------- ---------
15:53:23 624.90 788
--------- ------- ---------
15:53:26 624.90 2,506
--------- ------- ---------
15:53:26 624.90 1,225
--------- ------- ---------
15:53:39 624.70 389
--------- ------- ---------
15:53:39 624.70 2,854
--------- ------- ---------
15:53:39 624.70 548
--------- ------- ---------
15:53:40 624.70 946
--------- ------- ---------
15:53:40 624.70 438
--------- ------- ---------
15:53:52 624.70 2,090
--------- ------- ---------
15:54:09 624.70 914
--------- ------- ---------
15:54:09 624.70 336
--------- ------- ---------
15:54:09 624.70 54
--------- ------- ---------
15:54:15 624.80 1,000
--------- ------- ---------
15:54:15 624.80 356
--------- ------- ---------
15:54:47 624.90 1,000
--------- ------- ---------
15:54:47 624.90 1,100
--------- ------- ---------
15:54:47 624.90 2,000
--------- ------- ---------
15:54:47 624.90 506
--------- ------- ---------
15:55:01 624.90 4,420
--------- ------- ---------
15:55:30 625.10 413
--------- ------- ---------
15:55:30 625.10 1,600
--------- ------- ---------
15:55:30 625.10 621
--------- ------- ---------
15:55:31 625.10 408
--------- ------- ---------
15:55:31 625.10 347
--------- ------- ---------
15:55:31 625.10 2,907
--------- ------- ---------
15:55:53 625.10 974
--------- ------- ---------
15:55:53 625.10 2,499
--------- ------- ---------
15:55:53 625.10 1,200
--------- ------- ---------
15:55:53 625.10 530
--------- ------- ---------
15:56:19 625.10 1,472
--------- ------- ---------
15:57:40 625.40 608
--------- ------- ---------
15:57:40 625.40 922
--------- ------- ---------
15:57:46 625.40 1,230
--------- ------- ---------
15:57:55 625.20 1,687
--------- ------- ---------
15:58:01 625.10 2,886
--------- ------- ---------
15:58:17 625.20 4,237
--------- ------- ---------
15:58:25 625.00 25
--------- ------- ---------
15:58:25 625.00 27
--------- ------- ---------
15:58:25 625.00 2,838
--------- ------- ---------
15:59:24 625.10 2,810
--------- ------- ---------
15:59:54 625.30 1,855
--------- ------- ---------
16:00:47 625.30 1,361
--------- ------- ---------
16:00:47 625.30 2,000
--------- ------- ---------
16:00:47 625.30 651
--------- ------- ---------
16:01:04 625.20 2,589
--------- ------- ---------
16:01:25 625.20 3,721
--------- ------- ---------
16:01:25 625.20 1,198
--------- ------- ---------
16:01:37 625.20 5
--------- ------- ---------
16:01:37 625.20 3,906
--------- ------- ---------
16:01:38 625.20 2,000
--------- ------- ---------
16:01:38 625.20 1,211
--------- ------- ---------
16:02:14 625.20 3,691
--------- ------- ---------
16:02:15 625.20 391
--------- ------- ---------
16:02:15 625.20 1,040
--------- ------- ---------
16:02:27 625.20 4,461
--------- ------- ---------
16:02:28 625.10 3,575
--------- ------- ---------
16:02:33 625.00 1,406
--------- ------- ---------
16:03:40 625.10 2,356
--------- ------- ---------
16:03:55 625.10 2,296
--------- ------- ---------
16:03:55 625.10 670
--------- ------- ---------
16:03:58 625.10 532
--------- ------- ---------
16:03:58 625.10 550
--------- ------- ---------
16:04:00 625.10 1,643
--------- ------- ---------
16:04:19 625.10 1,469
--------- ------- ---------
16:04:19 625.10 214
--------- ------- ---------
16:04:25 625.10 781
--------- ------- ---------
16:05:33 625.00 1,584
--------- ------- ---------
16:06:54 625.40 1,741
--------- ------- ---------
16:06:54 625.40 1,000
--------- ------- ---------
16:06:54 625.40 446
--------- ------- ---------
16:07:10 625.30 416
--------- ------- ---------
16:07:10 625.30 1,086
--------- ------- ---------
16:07:10 625.30 12
--------- ------- ---------
16:07:10 625.30 144
--------- ------- ---------
16:07:10 625.30 425
--------- ------- ---------
16:07:10 625.30 923
--------- ------- ---------
16:07:10 625.30 281
--------- ------- ---------
16:07:10 625.30 970
--------- ------- ---------
16:07:40 625.40 1,110
--------- ------- ---------
16:07:40 625.40 2,786
--------- ------- ---------
16:08:30 625.20 2,994
--------- ------- ---------
16:08:30 625.20 860
--------- ------- ---------
16:08:41 625.20 33
--------- ------- ---------
16:08:41 625.20 462
--------- ------- ---------
16:08:52 625.20 152
--------- ------- ---------
16:08:52 625.20 847
--------- ------- ---------
16:08:52 625.20 46
--------- ------- ---------
16:08:52 625.20 475
--------- ------- ---------
16:08:52 625.20 126
--------- ------- ---------
16:08:52 625.20 813
--------- ------- ---------
16:08:52 625.20 447
--------- ------- ---------
16:09:02 625.10 943
--------- ------- ---------
16:09:08 625.10 54
--------- ------- ---------
16:09:08 625.10 1,409
--------- ------- ---------
16:09:09 625.10 180
--------- ------- ---------
16:09:09 625.10 914
--------- ------- ---------
16:09:14 625.10 892
--------- ------- ---------
16:09:29 625.10 855
--------- ------- ---------
16:09:54 625.20 1,307
--------- ------- ---------
16:09:54 625.20 1,341
--------- ------- ---------
16:09:54 625.20 1,608
--------- ------- ---------
16:11:04 625.10 136
--------- ------- ---------
16:11:06 625.10 2,129
--------- ------- ---------
16:11:06 625.10 1,197
--------- ------- ---------
16:11:06 625.10 1,000
--------- ------- ---------
16:11:06 625.10 162
--------- ------- ---------
16:11:09 625.00 2,193
--------- ------- ---------
16:11:09 625.00 1,495
--------- ------- ---------
16:11:26 624.80 2,965
--------- ------- ---------
16:11:26 624.80 1,606
--------- ------- ---------
16:11:26 624.80 1,280
--------- ------- ---------
16:11:50 624.80 4,526
--------- ------- ---------
16:11:54 624.80 4,237
--------- ------- ---------
16:12:05 624.60 2,000
--------- ------- ---------
16:12:09 624.60 4,598
--------- ------- ---------
16:12:31 624.60 727
--------- ------- ---------
16:12:31 624.60 1,709
--------- ------- ---------
16:12:37 624.50 3,694
--------- ------- ---------
16:12:37 624.50 138
--------- ------- ---------
16:13:39 624.30 3,754
--------- ------- ---------
16:13:41 624.20 2,602
--------- ------- ---------
16:13:41 624.20 1,024
--------- ------- ---------
16:13:46 624.20 1,617
--------- ------- ---------
16:14:11 624.30 3,524
--------- ------- ---------
16:14:11 624.30 1
--------- ------- ---------
16:15:27 624.10 3,061
--------- ------- ---------
16:15:52 623.90 4,287
--------- ------- ---------
16:16:00 623.90 2,011
--------- ------- ---------
16:16:42 623.90 1,262
--------- ------- ---------
16:16:47 623.80 2,158
--------- ------- ---------
16:17:00 623.90 3,191
--------- ------- ---------
16:18:55 624.00 588
--------- ------- ---------
16:19:16 624.00 3,133
--------- ------- ---------
16:19:16 624.00 364
--------- ------- ---------
16:19:16 624.00 1,690
--------- ------- ---------
16:19:17 624.00 1,000
--------- ------- ---------
16:19:17 624.00 411
--------- ------- ---------
16:19:17 624.00 416
--------- ------- ---------
16:19:17 624.00 2,014
--------- ------- ---------
16:19:17 624.00 1,132
--------- ------- ---------
16:19:49 624.00 3,965
--------- ------- ---------
16:19:58 624.00 2,717
--------- ------- ---------
This announcement will also be available on HSBC's website at
www.hsbc.com/sea
Enquiries to:
Lauren Brown
Shareholder Services Team
+ 44 (0) 207 992 3761
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKCDQABDDAKD
(END) Dow Jones Newswires
October 19, 2016 12:55 ET (16:55 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
