TIDMHSBA
RNS Number : 1135N
HSBC Holdings PLC
20 October 2016
HSBC HOLDINGS PLC
20 October 2016
Transaction in own shares
HSBC Holdings plc (the Company) announces that it has purchased
the following number of its ordinary shares of US$0.50 each on the
London Stock Exchange from Goldman Sachs International (Goldman
Sachs) as part of its buyback programme announced on 4 August
2016.
Date of purchase: 20 October 2016
Number of ordinary shares of US$0.50
each purchased: 2,713,013
Highest price paid per share: GBP6.2600
Lowest price paid per share: GBP6.1480
Volume weighted average price paid GBP6.2003
per share:
Following the purchase of these shares, the Company holds
166,687,865 of its ordinary shares in treasury and has
19,899,062,072 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,899,062,072. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price (p) Quantity
--------- ---------- ---------
08:01:01 617.70 1,797
--------- ---------- ---------
08:01:07 617.70 1,356
--------- ---------- ---------
08:01:31 617.50 1,539
--------- ---------- ---------
08:01:53 616.40 5,611
--------- ---------- ---------
08:01:54 616.20 1,757
--------- ---------- ---------
08:02:00 616.00 2,868
--------- ---------- ---------
08:02:01 615.80 404
--------- ---------- ---------
08:02:01 615.80 29
--------- ---------- ---------
08:02:02 615.80 91
--------- ---------- ---------
08:02:03 615.80 111
--------- ---------- ---------
08:02:03 615.80 1,703
--------- ---------- ---------
08:02:23 615.70 982
--------- ---------- ---------
08:02:25 616.30 1,200
--------- ---------- ---------
08:02:25 616.30 263
--------- ---------- ---------
08:02:29 616.40 1,847
--------- ---------- ---------
08:02:33 616.30 1,100
--------- ---------- ---------
08:02:54 616.10 76
--------- ---------- ---------
08:02:55 616.10 2,725
--------- ---------- ---------
08:02:55 616.10 1,675
--------- ---------- ---------
08:03:19 616.30 1,553
--------- ---------- ---------
08:03:19 616.30 4,131
--------- ---------- ---------
08:03:19 616.30 939
--------- ---------- ---------
08:03:19 616.30 3,369
--------- ---------- ---------
08:03:19 616.30 35
--------- ---------- ---------
08:03:22 616.10 2,149
--------- ---------- ---------
08:03:26 615.70 1,130
--------- ---------- ---------
08:03:26 615.70 176
--------- ---------- ---------
08:03:44 616.00 1,724
--------- ---------- ---------
08:03:44 616.00 1,276
--------- ---------- ---------
08:03:44 616.00 187
--------- ---------- ---------
08:03:56 616.00 1,328
--------- ---------- ---------
08:04:21 616.40 5,959
--------- ---------- ---------
08:04:26 616.40 1,715
--------- ---------- ---------
08:04:26 616.20 1,241
--------- ---------- ---------
08:05:10 616.10 900
--------- ---------- ---------
08:05:10 616.10 2,456
--------- ---------- ---------
08:06:01 615.40 379
--------- ---------- ---------
08:06:01 615.40 919
--------- ---------- ---------
08:06:10 615.30 929
--------- ---------- ---------
08:06:30 614.80 2,153
--------- ---------- ---------
08:06:50 615.30 1,529
--------- ---------- ---------
08:06:50 615.30 820
--------- ---------- ---------
08:06:59 615.50 119
--------- ---------- ---------
08:07:00 615.50 1,400
--------- ---------- ---------
08:07:03 615.40 1,000
--------- ---------- ---------
08:07:03 615.40 542
--------- ---------- ---------
08:07:03 615.40 388
--------- ---------- ---------
08:07:49 615.60 4,550
--------- ---------- ---------
08:07:49 615.60 46
--------- ---------- ---------
08:08:06 615.80 2,000
--------- ---------- ---------
08:08:08 615.40 1,393
--------- ---------- ---------
08:08:45 615.50 750
--------- ---------- ---------
08:08:45 615.50 950
--------- ---------- ---------
08:08:48 615.50 950
--------- ---------- ---------
08:09:01 615.60 219
--------- ---------- ---------
08:09:01 615.60 479
--------- ---------- ---------
08:09:01 615.60 634
--------- ---------- ---------
08:09:06 615.60 1,302
--------- ---------- ---------
08:09:06 615.60 1,300
--------- ---------- ---------
08:09:07 615.60 662
--------- ---------- ---------
08:09:12 615.60 2,000
--------- ---------- ---------
08:09:12 615.60 1,300
--------- ---------- ---------
08:09:14 615.60 2,000
--------- ---------- ---------
08:09:19 615.50 1,203
--------- ---------- ---------
08:09:21 615.40 1,770
--------- ---------- ---------
08:09:30 615.40 3,400
--------- ---------- ---------
08:09:35 615.40 300
--------- ---------- ---------
08:10:02 615.80 1,333
--------- ---------- ---------
08:10:02 615.80 800
--------- ---------- ---------
08:10:02 615.80 109
--------- ---------- ---------
08:10:02 615.80 1,376
--------- ---------- ---------
08:10:02 615.80 2,000
--------- ---------- ---------
08:10:02 615.80 824
--------- ---------- ---------
08:10:43 616.00 1,307
--------- ---------- ---------
08:11:00 616.00 2,193
--------- ---------- ---------
08:11:04 615.90 1,252
--------- ---------- ---------
08:11:05 615.90 1,579
--------- ---------- ---------
08:11:12 615.60 2,678
--------- ---------- ---------
08:12:21 616.10 3,000
--------- ---------- ---------
08:12:21 616.10 2,541
--------- ---------- ---------
08:12:26 616.10 3,000
--------- ---------- ---------
08:12:26 616.10 3,295
--------- ---------- ---------
08:12:27 616.10 1,816
--------- ---------- ---------
08:12:29 616.10 1,298
--------- ---------- ---------
08:12:31 616.20 1,907
--------- ---------- ---------
08:12:42 616.10 1,198
--------- ---------- ---------
08:12:43 616.10 1,200
--------- ---------- ---------
08:12:43 616.10 2,133
--------- ---------- ---------
08:12:45 616.00 1,353
--------- ---------- ---------
08:13:16 615.70 4,067
--------- ---------- ---------
08:15:20 616.10 301
--------- ---------- ---------
08:15:20 616.10 2,000
--------- ---------- ---------
08:15:20 616.10 1,695
--------- ---------- ---------
08:15:20 616.10 1,100
--------- ---------- ---------
08:15:20 616.10 880
--------- ---------- ---------
08:15:21 616.00 2,372
--------- ---------- ---------
08:15:21 616.00 1,076
--------- ---------- ---------
08:15:30 616.10 150
--------- ---------- ---------
08:15:31 616.10 2,929
--------- ---------- ---------
08:15:31 616.10 814
--------- ---------- ---------
08:15:31 615.90 60
--------- ---------- ---------
08:15:32 615.90 3,792
--------- ---------- ---------
08:15:43 615.60 807
--------- ---------- ---------
08:15:47 615.60 807
--------- ---------- ---------
08:15:57 615.90 1,648
--------- ---------- ---------
08:16:13 616.10 550
--------- ---------- ---------
08:16:27 616.10 1,880
--------- ---------- ---------
08:16:32 616.10 3,000
--------- ---------- ---------
08:16:32 616.10 977
--------- ---------- ---------
08:16:34 616.10 1,936
--------- ---------- ---------
08:16:39 616.00 2,927
--------- ---------- ---------
08:16:39 616.00 550
--------- ---------- ---------
08:16:39 616.00 1,000
--------- ---------- ---------
08:16:39 616.00 869
--------- ---------- ---------
08:16:58 615.90 1,445
--------- ---------- ---------
08:16:58 615.90 446
--------- ---------- ---------
08:17:05 615.90 1,471
--------- ---------- ---------
08:17:05 615.90 1,023
--------- ---------- ---------
08:17:05 615.90 280
--------- ---------- ---------
08:17:14 615.90 1,198
--------- ---------- ---------
08:17:14 615.90 865
--------- ---------- ---------
08:17:29 616.10 372
--------- ---------- ---------
08:17:29 616.10 803
--------- ---------- ---------
08:17:31 616.20 899
--------- ---------- ---------
08:17:31 616.20 515
--------- ---------- ---------
08:17:31 616.10 1,200
--------- ---------- ---------
08:17:31 616.10 2,000
--------- ---------- ---------
08:17:31 616.10 87
--------- ---------- ---------
08:18:02 616.30 3,000
--------- ---------- ---------
08:18:02 616.30 369
--------- ---------- ---------
08:18:03 616.30 3,000
--------- ---------- ---------
08:18:03 616.30 760
--------- ---------- ---------
08:18:05 616.30 1,178
--------- ---------- ---------
08:18:06 616.30 2,010
--------- ---------- ---------
08:18:18 616.40 1,627
--------- ---------- ---------
08:18:19 616.40 200
--------- ---------- ---------
08:18:19 616.40 1,845
--------- ---------- ---------
08:18:30 616.50 709
--------- ---------- ---------
08:18:30 616.50 151
--------- ---------- ---------
08:18:30 616.50 326
--------- ---------- ---------
08:18:40 616.40 310
--------- ---------- ---------
08:18:40 616.40 204
--------- ---------- ---------
08:18:48 616.50 4,147
--------- ---------- ---------
08:18:48 616.50 1,650
--------- ---------- ---------
08:18:50 616.60 1,453
--------- ---------- ---------
08:18:52 616.60 1,183
--------- ---------- ---------
08:18:52 616.60 1,817
--------- ---------- ---------
08:18:52 616.60 1
--------- ---------- ---------
08:19:00 617.00 2,000
--------- ---------- ---------
08:19:00 617.00 418
--------- ---------- ---------
08:19:00 616.90 346
--------- ---------- ---------
08:19:00 616.90 880
--------- ---------- ---------
08:19:00 616.90 106
--------- ---------- ---------
08:19:03 616.70 453
--------- ---------- ---------
08:19:03 616.70 2,653
--------- ---------- ---------
08:19:04 616.70 707
--------- ---------- ---------
08:19:04 616.70 1,440
--------- ---------- ---------
08:19:16 616.90 1,200
--------- ---------- ---------
08:19:19 616.90 1,424
--------- ---------- ---------
08:19:21 616.80 1,105
--------- ---------- ---------
08:19:22 616.80 2,605
--------- ---------- ---------
08:19:33 616.80 1,487
--------- ---------- ---------
08:19:56 616.90 593
--------- ---------- ---------
08:19:56 616.90 786
--------- ---------- ---------
08:20:08 616.90 2,527
--------- ---------- ---------
08:20:09 617.00 2,031
--------- ---------- ---------
08:20:09 617.00 1,122
--------- ---------- ---------
08:20:09 617.00 1,410
--------- ---------- ---------
08:20:16 617.00 1,353
--------- ---------- ---------
08:20:17 617.00 327
--------- ---------- ---------
08:20:17 617.00 2,019
--------- ---------- ---------
08:20:26 616.90 826
--------- ---------- ---------
08:20:32 616.90 400
--------- ---------- ---------
08:20:43 617.10 32
--------- ---------- ---------
08:21:00 617.10 2,065
--------- ---------- ---------
08:21:00 617.10 285
--------- ---------- ---------
08:21:00 617.10 741
--------- ---------- ---------
08:21:21 617.10 3,490
--------- ---------- ---------
08:21:21 617.10 741
--------- ---------- ---------
08:21:21 617.10 1,085
--------- ---------- ---------
08:21:42 617.10 287
--------- ---------- ---------
08:21:42 617.10 966
--------- ---------- ---------
08:22:19 617.00 44
--------- ---------- ---------
08:22:32 617.10 2,639
--------- ---------- ---------
08:22:32 617.10 1,350
--------- ---------- ---------
08:22:32 617.10 640
--------- ---------- ---------
08:22:40 617.00 2,006
--------- ---------- ---------
08:23:32 617.00 1,558
--------- ---------- ---------
08:23:55 616.90 1,683
--------- ---------- ---------
08:24:05 616.60 1,211
--------- ---------- ---------
08:24:54 616.60 1,701
--------- ---------- ---------
08:25:48 616.90 2,000
--------- ---------- ---------
08:25:48 616.90 688
--------- ---------- ---------
08:26:01 616.90 4,028
--------- ---------- ---------
08:26:01 616.90 1,462
--------- ---------- ---------
08:26:12 616.90 1,349
--------- ---------- ---------
08:26:41 617.20 1,362
--------- ---------- ---------
08:26:46 617.20 2,000
--------- ---------- ---------
08:26:46 617.20 1,042
--------- ---------- ---------
08:26:59 617.20 1,722
--------- ---------- ---------
08:27:10 617.20 1,220
--------- ---------- ---------
08:27:28 617.40 2,668
--------- ---------- ---------
08:27:28 617.40 27
--------- ---------- ---------
08:27:34 617.30 2,115
--------- ---------- ---------
08:27:34 617.30 321
--------- ---------- ---------
08:27:34 617.30 2,000
--------- ---------- ---------
08:27:34 617.30 1,189
--------- ---------- ---------
08:28:14 617.40 249
--------- ---------- ---------
08:28:36 617.30 1,858
--------- ---------- ---------
08:28:36 617.30 1,227
--------- ---------- ---------
08:29:03 617.00 1,267
--------- ---------- ---------
08:29:03 617.00 1,267
--------- ---------- ---------
08:30:09 617.10 3,840
--------- ---------- ---------
08:30:15 616.80 297
--------- ---------- ---------
08:30:18 616.80 3,301
--------- ---------- ---------
08:30:50 616.30 1,785
--------- ---------- ---------
08:30:56 616.20 2,613
--------- ---------- ---------
08:30:56 616.20 1,385
--------- ---------- ---------
08:31:13 616.40 1,500
--------- ---------- ---------
08:31:13 616.40 43
--------- ---------- ---------
08:31:50 616.70 700
--------- ---------- ---------
08:31:50 616.70 657
--------- ---------- ---------
08:31:52 616.60 423
--------- ---------- ---------
08:31:52 616.60 3,154
--------- ---------- ---------
08:32:44 616.80 550
--------- ---------- ---------
08:32:44 616.80 2,000
--------- ---------- ---------
08:32:44 616.80 1,000
--------- ---------- ---------
08:32:53 616.80 1,000
--------- ---------- ---------
08:32:53 616.80 2,000
--------- ---------- ---------
08:32:53 616.80 130
--------- ---------- ---------
08:32:53 616.80 1,000
--------- ---------- ---------
08:32:53 616.80 1,000
--------- ---------- ---------
08:32:53 616.80 249
--------- ---------- ---------
08:33:04 616.70 3,658
--------- ---------- ---------
08:33:43 617.10 1,000
--------- ---------- ---------
08:33:43 617.10 1,000
--------- ---------- ---------
08:33:43 617.10 2,000
--------- ---------- ---------
08:33:43 617.10 4
--------- ---------- ---------
08:34:36 617.30 1,456
--------- ---------- ---------
08:34:43 617.20 4,646
--------- ---------- ---------
08:34:43 617.10 1,000
--------- ---------- ---------
08:34:43 617.10 1,000
--------- ---------- ---------
08:34:43 617.10 594
--------- ---------- ---------
08:34:53 616.90 3,954
--------- ---------- ---------
08:34:53 616.90 1,478
--------- ---------- ---------
08:35:53 617.40 1,022
--------- ---------- ---------
08:35:53 617.40 300
--------- ---------- ---------
08:35:53 617.40 1,584
--------- ---------- ---------
08:35:54 617.50 3,000
--------- ---------- ---------
08:35:54 617.50 1,140
--------- ---------- ---------
08:35:54 617.40 3,050
--------- ---------- ---------
08:35:56 617.40 1,046
--------- ---------- ---------
08:35:56 617.40 2,826
--------- ---------- ---------
08:36:06 617.40 178
--------- ---------- ---------
08:36:06 617.40 1,292
--------- ---------- ---------
08:36:06 617.40 321
--------- ---------- ---------
08:36:18 617.40 2,385
--------- ---------- ---------
08:36:54 617.40 110
--------- ---------- ---------
08:36:54 617.40 1,397
--------- ---------- ---------
08:37:13 617.50 1,042
--------- ---------- ---------
08:37:13 617.50 2,062
--------- ---------- ---------
08:37:30 617.40 346
--------- ---------- ---------
08:37:30 617.40 3,038
--------- ---------- ---------
08:37:33 617.30 1,295
--------- ---------- ---------
08:37:45 617.30 504
--------- ---------- ---------
08:37:45 617.30 2,831
--------- ---------- ---------
08:37:45 617.30 1,411
--------- ---------- ---------
08:38:21 617.40 1,525
--------- ---------- ---------
08:38:23 617.40 1,953
--------- ---------- ---------
08:38:32 617.50 1,378
--------- ---------- ---------
08:38:33 617.50 1,380
--------- ---------- ---------
08:38:41 617.60 4,275
--------- ---------- ---------
08:38:41 617.60 1,844
--------- ---------- ---------
08:38:56 617.50 1,238
--------- ---------- ---------
08:38:59 617.50 862
--------- ---------- ---------
08:38:59 617.50 5,582
--------- ---------- ---------
08:38:59 617.50 1,224
--------- ---------- ---------
08:39:09 617.40 1,210
--------- ---------- ---------
08:39:12 617.50 427
--------- ---------- ---------
08:39:12 617.50 980
--------- ---------- ---------
08:39:13 617.50 1,540
--------- ---------- ---------
08:39:22 617.60 3,982
--------- ---------- ---------
08:39:26 617.50 1,214
--------- ---------- ---------
08:39:57 617.40 1,793
--------- ---------- ---------
08:40:08 617.40 672
--------- ---------- ---------
08:40:08 617.40 842
--------- ---------- ---------
08:40:08 617.40 818
--------- ---------- ---------
08:40:08 617.40 671
--------- ---------- ---------
08:40:08 617.40 147
--------- ---------- ---------
08:40:23 617.30 1,856
--------- ---------- ---------
08:40:49 617.50 1,865
--------- ---------- ---------
08:40:49 617.50 1,209
--------- ---------- ---------
08:41:45 617.50 1,070
--------- ---------- ---------
08:41:45 617.50 346
--------- ---------- ---------
08:42:53 617.60 1,827
--------- ---------- ---------
08:43:02 617.50 2,000
--------- ---------- ---------
08:43:02 617.50 1,200
--------- ---------- ---------
08:43:02 617.50 55
--------- ---------- ---------
08:43:28 617.60 847
--------- ---------- ---------
08:43:28 617.60 665
--------- ---------- ---------
08:43:28 617.60 1,000
--------- ---------- ---------
08:43:28 617.60 283
--------- ---------- ---------
08:44:12 617.80 3,931
--------- ---------- ---------
08:44:12 617.80 1,000
--------- ---------- ---------
08:44:13 617.80 2,000
--------- ---------- ---------
08:44:13 617.80 832
--------- ---------- ---------
08:44:52 617.80 1,509
--------- ---------- ---------
08:45:10 617.80 4,495
--------- ---------- ---------
08:45:10 617.80 2,000
--------- ---------- ---------
08:45:10 617.80 1,354
--------- ---------- ---------
08:45:12 617.80 2,513
--------- ---------- ---------
08:46:21 617.80 1,262
--------- ---------- ---------
08:46:21 617.80 1,790
--------- ---------- ---------
08:46:21 617.80 1,000
--------- ---------- ---------
08:46:21 617.80 1,405
--------- ---------- ---------
08:47:08 617.80 2,078
--------- ---------- ---------
08:47:08 617.80 1,539
--------- ---------- ---------
08:47:27 617.70 1,966
--------- ---------- ---------
08:48:45 617.80 395
--------- ---------- ---------
08:48:45 617.80 971
--------- ---------- ---------
08:48:45 617.70 1,406
--------- ---------- ---------
08:48:45 617.70 7
--------- ---------- ---------
08:49:55 617.80 2,160
--------- ---------- ---------
08:49:55 617.80 3
--------- ---------- ---------
08:50:37 617.80 39
--------- ---------- ---------
08:50:37 617.80 3,069
--------- ---------- ---------
08:50:54 617.80 1,658
--------- ---------- ---------
08:50:54 617.80 1,066
--------- ---------- ---------
08:51:27 617.80 267
--------- ---------- ---------
08:51:27 617.80 10
--------- ---------- ---------
08:52:01 617.80 732
--------- ---------- ---------
08:52:01 617.80 197
--------- ---------- ---------
08:52:32 617.70 1,178
--------- ---------- ---------
08:52:32 617.80 1,000
--------- ---------- ---------
08:52:36 617.80 290
--------- ---------- ---------
08:52:40 617.80 4,269
--------- ---------- ---------
08:52:57 617.90 2,231
--------- ---------- ---------
08:52:58 617.90 2,575
--------- ---------- ---------
08:52:59 617.90 1,231
--------- ---------- ---------
08:53:14 618.00 275
--------- ---------- ---------
08:53:14 618.00 1,469
--------- ---------- ---------
08:53:17 617.90 3,622
--------- ---------- ---------
08:53:17 617.90 1,000
--------- ---------- ---------
08:53:17 617.90 1,000
--------- ---------- ---------
08:53:17 617.90 319
--------- ---------- ---------
08:53:59 617.80 1,274
--------- ---------- ---------
08:54:11 617.90 1,367
--------- ---------- ---------
08:54:11 617.90 1,164
--------- ---------- ---------
08:54:14 617.90 2,322
--------- ---------- ---------
08:54:14 617.90 628
--------- ---------- ---------
08:54:14 617.90 511
--------- ---------- ---------
08:54:14 617.90 812
--------- ---------- ---------
08:54:14 617.90 2,000
--------- ---------- ---------
08:54:14 617.90 111
--------- ---------- ---------
08:54:22 617.90 911
--------- ---------- ---------
08:54:28 617.90 1,423
--------- ---------- ---------
08:54:29 617.70 2,158
--------- ---------- ---------
08:54:50 617.70 1,014
--------- ---------- ---------
08:55:21 617.80 1,399
--------- ---------- ---------
08:55:30 617.70 2,534
--------- ---------- ---------
08:56:00 617.40 1,613
--------- ---------- ---------
08:56:00 617.40 1,003
--------- ---------- ---------
08:56:08 617.20 1,354
--------- ---------- ---------
08:56:15 617.30 1,321
--------- ---------- ---------
08:56:29 617.30 4
--------- ---------- ---------
08:56:29 617.30 144
--------- ---------- ---------
08:56:29 617.30 1,355
--------- ---------- ---------
08:56:29 617.30 102
--------- ---------- ---------
08:57:29 617.60 1,221
--------- ---------- ---------
08:58:28 617.70 891
--------- ---------- ---------
08:58:44 617.70 1,013
--------- ---------- ---------
08:58:44 617.70 2,006
--------- ---------- ---------
08:58:48 617.70 1,527
--------- ---------- ---------
08:58:49 617.70 1,505
--------- ---------- ---------
08:59:25 617.90 1,350
--------- ---------- ---------
08:59:25 617.90 90
--------- ---------- ---------
08:59:25 617.90 2,622
--------- ---------- ---------
08:59:25 617.80 1,318
--------- ---------- ---------
08:59:48 618.00 60
--------- ---------- ---------
08:59:55 618.10 1,758
--------- ---------- ---------
08:59:56 618.10 1,000
--------- ---------- ---------
08:59:56 618.10 311
--------- ---------- ---------
08:59:58 618.10 483
--------- ---------- ---------
08:59:58 618.10 725
--------- ---------- ---------
09:00:00 618.00 1,000
--------- ---------- ---------
09:00:00 618.00 222
--------- ---------- ---------
09:00:21 618.00 355
--------- ---------- ---------
09:00:21 618.00 536
--------- ---------- ---------
09:00:21 618.00 1,336
--------- ---------- ---------
09:00:21 618.00 1,179
--------- ---------- ---------
09:00:21 618.00 795
--------- ---------- ---------
09:00:21 618.00 2,000
--------- ---------- ---------
09:00:21 618.00 864
--------- ---------- ---------
09:00:32 617.90 1,321
--------- ---------- ---------
09:01:40 618.00 2,463
--------- ---------- ---------
09:01:40 618.00 2,580
--------- ---------- ---------
09:02:07 618.00 1,249
--------- ---------- ---------
09:02:08 618.00 2,155
--------- ---------- ---------
09:02:44 618.20 6
--------- ---------- ---------
09:02:46 618.30 3,000
--------- ---------- ---------
09:02:46 618.30 4,271
--------- ---------- ---------
09:02:46 618.30 2,736
--------- ---------- ---------
09:02:52 618.30 1,265
--------- ---------- ---------
09:02:57 618.30 1,484
--------- ---------- ---------
09:03:22 618.30 1,089
--------- ---------- ---------
09:03:22 618.30 96
--------- ---------- ---------
09:03:24 618.20 1,900
--------- ---------- ---------
09:03:33 618.30 157
--------- ---------- ---------
09:03:33 618.30 1,099
--------- ---------- ---------
09:03:34 618.20 122
--------- ---------- ---------
09:03:39 618.30 72
--------- ---------- ---------
09:04:02 618.40 1,458
--------- ---------- ---------
09:04:02 618.40 1,000
--------- ---------- ---------
09:04:02 618.40 528
--------- ---------- ---------
09:05:19 619.00 1,520
--------- ---------- ---------
09:05:19 619.00 1,846
--------- ---------- ---------
09:05:22 618.90 3,200
--------- ---------- ---------
09:05:22 618.90 1,104
--------- ---------- ---------
09:05:22 618.90 2,000
--------- ---------- ---------
09:05:22 618.90 1,827
--------- ---------- ---------
09:05:37 618.90 444
--------- ---------- ---------
09:05:37 618.90 886
--------- ---------- ---------
09:05:53 619.10 1,298
--------- ---------- ---------
09:05:53 619.10 90
--------- ---------- ---------
09:06:01 619.20 1,844
--------- ---------- ---------
09:06:01 619.20 1,211
--------- ---------- ---------
09:06:02 619.10 1,200
--------- ---------- ---------
09:06:02 619.10 750
--------- ---------- ---------
09:06:06 619.20 1,087
--------- ---------- ---------
09:06:06 619.20 2,087
--------- ---------- ---------
09:06:08 619.20 1,276
--------- ---------- ---------
09:06:11 619.20 1,186
--------- ---------- ---------
09:06:12 619.20 1,197
--------- ---------- ---------
09:06:27 619.10 3,139
--------- ---------- ---------
09:06:27 619.10 469
--------- ---------- ---------
09:06:27 619.10 2,000
--------- ---------- ---------
09:06:50 619.30 1,271
--------- ---------- ---------
09:06:59 619.30 2,777
--------- ---------- ---------
09:06:59 619.30 2,629
--------- ---------- ---------
09:07:00 619.30 1,557
--------- ---------- ---------
09:07:14 619.20 3,396
--------- ---------- ---------
09:07:14 619.20 1,160
--------- ---------- ---------
09:07:57 619.20 1,599
--------- ---------- ---------
09:08:01 619.10 890
--------- ---------- ---------
09:08:01 619.10 239
--------- ---------- ---------
09:08:01 619.10 121
--------- ---------- ---------
09:08:01 619.10 1,000
--------- ---------- ---------
09:08:01 619.10 2,000
--------- ---------- ---------
09:08:01 619.10 947
--------- ---------- ---------
09:08:10 619.50 1,230
--------- ---------- ---------
09:08:10 619.50 1,000
--------- ---------- ---------
09:08:10 619.50 1,244
--------- ---------- ---------
09:08:10 619.50 1,000
--------- ---------- ---------
09:08:10 619.50 1,000
--------- ---------- ---------
09:08:16 619.60 1,230
--------- ---------- ---------
09:08:17 619.40 3,000
--------- ---------- ---------
09:08:17 619.40 1,414
--------- ---------- ---------
09:08:18 619.40 3,000
--------- ---------- ---------
09:08:18 619.40 2,000
--------- ---------- ---------
09:08:18 619.40 66
--------- ---------- ---------
09:08:21 619.40 1,305
--------- ---------- ---------
09:08:22 619.40 1,499
--------- ---------- ---------
09:08:25 619.30 1,230
--------- ---------- ---------
09:08:25 619.30 1,856
--------- ---------- ---------
09:08:35 619.60 5,387
--------- ---------- ---------
09:08:35 619.50 1,913
--------- ---------- ---------
09:08:43 619.40 3,000
--------- ---------- ---------
09:08:43 619.40 6,998
--------- ---------- ---------
09:08:44 619.40 2,516
--------- ---------- ---------
09:08:51 619.60 2,360
--------- ---------- ---------
09:08:53 619.40 4,794
--------- ---------- ---------
09:08:57 619.40 1,000
--------- ---------- ---------
09:08:57 619.40 683
--------- ---------- ---------
09:09:13 619.20 3,896
--------- ---------- ---------
09:09:21 619.00 3,317
--------- ---------- ---------
09:09:21 619.00 1,500
--------- ---------- ---------
09:09:21 619.00 269
--------- ---------- ---------
09:09:27 619.00 1,169
--------- ---------- ---------
09:10:02 618.90 1,255
--------- ---------- ---------
09:10:06 618.40 2,517
--------- ---------- ---------
09:10:06 618.40 1,770
--------- ---------- ---------
09:10:06 618.40 887
--------- ---------- ---------
09:10:06 618.40 260
--------- ---------- ---------
09:10:08 618.70 1,280
--------- ---------- ---------
09:10:08 618.70 1,695
--------- ---------- ---------
09:10:10 618.70 2,000
--------- ---------- ---------
09:10:16 618.80 4,444
--------- ---------- ---------
09:10:16 618.80 1,000
--------- ---------- ---------
09:10:16 618.80 1,045
--------- ---------- ---------
09:10:27 618.50 2,268
--------- ---------- ---------
09:11:29 618.10 3,633
--------- ---------- ---------
09:11:29 618.10 1,433
--------- ---------- ---------
09:11:31 618.10 1,824
--------- ---------- ---------
09:11:50 618.00 1,004
--------- ---------- ---------
09:11:50 618.00 1,000
--------- ---------- ---------
09:11:50 618.00 271
--------- ---------- ---------
09:12:31 618.10 2,477
--------- ---------- ---------
09:12:31 618.10 1,499
--------- ---------- ---------
09:12:50 618.00 1,301
--------- ---------- ---------
09:13:07 617.70 1,932
--------- ---------- ---------
09:13:07 617.70 1,171
--------- ---------- ---------
09:14:05 617.50 4,464
--------- ---------- ---------
09:14:05 617.50 1,441
--------- ---------- ---------
09:14:23 617.40 2,381
--------- ---------- ---------
09:14:53 617.40 1,517
--------- ---------- ---------
09:15:01 617.30 1,814
--------- ---------- ---------
09:15:16 617.00 1,186
--------- ---------- ---------
09:15:16 617.00 1,504
--------- ---------- ---------
09:15:31 617.10 80
--------- ---------- ---------
09:15:31 617.10 773
--------- ---------- ---------
09:15:31 617.10 980
--------- ---------- ---------
09:17:08 617.50 1,566
--------- ---------- ---------
09:17:18 617.50 1,180
--------- ---------- ---------
09:17:19 617.50 1,178
--------- ---------- ---------
09:17:25 617.50 1,567
--------- ---------- ---------
09:17:26 617.50 2,677
--------- ---------- ---------
09:17:41 617.60 1,000
--------- ---------- ---------
09:17:41 617.60 169
--------- ---------- ---------
09:18:14 617.60 4,129
--------- ---------- ---------
09:18:15 617.60 1,650
--------- ---------- ---------
09:19:29 617.50 1,939
--------- ---------- ---------
09:19:29 617.50 169
--------- ---------- ---------
09:19:29 617.50 1,000
--------- ---------- ---------
09:19:29 617.50 2,000
--------- ---------- ---------
09:19:29 617.50 43
--------- ---------- ---------
09:20:27 617.50 3,698
--------- ---------- ---------
09:20:55 617.40 1,000
--------- ---------- ---------
09:20:55 617.40 1,000
--------- ---------- ---------
09:21:32 617.20 1,805
--------- ---------- ---------
09:21:33 617.20 1,284
--------- ---------- ---------
09:22:02 616.90 1,293
--------- ---------- ---------
09:22:13 616.90 1,437
--------- ---------- ---------
09:22:36 616.80 212
--------- ---------- ---------
09:22:36 616.80 648
--------- ---------- ---------
09:22:36 616.80 353
--------- ---------- ---------
09:23:14 616.90 2,000
--------- ---------- ---------
09:23:14 616.90 1,000
--------- ---------- ---------
09:23:14 616.90 1,540
--------- ---------- ---------
09:23:14 616.90 880
--------- ---------- ---------
09:23:21 616.90 4,347
--------- ---------- ---------
09:23:21 616.90 2,238
--------- ---------- ---------
09:23:21 616.90 1,312
--------- ---------- ---------
09:23:27 617.00 1,166
--------- ---------- ---------
09:23:28 617.00 1,264
--------- ---------- ---------
09:23:35 616.80 2,953
--------- ---------- ---------
09:23:35 616.80 1,000
--------- ---------- ---------
09:23:35 616.80 2,000
--------- ---------- ---------
09:23:35 616.80 471
--------- ---------- ---------
09:25:11 617.00 1,221
--------- ---------- ---------
09:25:11 617.00 404
--------- ---------- ---------
09:25:11 617.00 2,291
--------- ---------- ---------
09:25:12 616.90 1,000
--------- ---------- ---------
09:25:12 616.90 1,011
--------- ---------- ---------
09:25:31 616.90 443
--------- ---------- ---------
09:25:31 616.90 887
--------- ---------- ---------
09:26:34 616.90 23
--------- ---------- ---------
09:26:34 616.90 825
--------- ---------- ---------
09:26:34 616.90 717
--------- ---------- ---------
09:26:34 616.90 1,286
--------- ---------- ---------
09:28:09 617.00 1,296
--------- ---------- ---------
09:28:57 616.90 1,420
--------- ---------- ---------
09:28:57 616.90 3,150
--------- ---------- ---------
09:29:06 616.90 1,831
--------- ---------- ---------
09:30:31 617.10 4,343
--------- ---------- ---------
09:30:32 617.00 2,000
--------- ---------- ---------
09:30:32 617.10 1,379
--------- ---------- ---------
09:31:44 617.40 1,617
--------- ---------- ---------
09:31:45 617.40 1,176
--------- ---------- ---------
09:32:17 617.40 1,358
--------- ---------- ---------
09:32:17 617.40 1,446
--------- ---------- ---------
09:32:17 617.30 1,579
--------- ---------- ---------
09:32:58 617.20 1,948
--------- ---------- ---------
09:33:27 617.20 2,287
--------- ---------- ---------
09:34:57 617.30 1,493
--------- ---------- ---------
09:34:57 617.30 53
--------- ---------- ---------
09:35:55 617.30 1,328
--------- ---------- ---------
09:37:47 617.90 3,658
--------- ---------- ---------
09:37:47 617.90 2,000
--------- ---------- ---------
09:37:47 617.90 638
--------- ---------- ---------
09:39:26 618.20 1,000
--------- ---------- ---------
09:39:29 618.20 1,586
--------- ---------- ---------
09:39:35 618.20 1,532
--------- ---------- ---------
09:39:53 618.30 1,226
--------- ---------- ---------
09:40:14 618.30 1,600
--------- ---------- ---------
09:40:14 618.30 1,000
--------- ---------- ---------
09:40:14 618.30 311
--------- ---------- ---------
09:40:44 618.20 4,444
--------- ---------- ---------
09:40:44 618.20 4,138
--------- ---------- ---------
09:41:20 618.50 1,000
--------- ---------- ---------
09:41:20 618.50 1,419
--------- ---------- ---------
09:41:20 618.50 724
--------- ---------- ---------
09:41:20 618.50 674
--------- ---------- ---------
09:41:24 618.50 1,319
--------- ---------- ---------
09:41:56 618.60 1,142
--------- ---------- ---------
09:41:56 618.60 580
--------- ---------- ---------
09:42:02 618.50 3,357
--------- ---------- ---------
09:44:53 618.70 3,565
--------- ---------- ---------
09:44:53 618.70 1,206
--------- ---------- ---------
09:45:44 618.70 1,394
--------- ---------- ---------
09:46:15 618.60 1,196
--------- ---------- ---------
09:47:04 618.60 1,294
--------- ---------- ---------
09:47:44 618.20 1,000
--------- ---------- ---------
09:47:44 618.20 700
--------- ---------- ---------
09:47:47 618.20 1,000
--------- ---------- ---------
09:47:47 618.20 1,000
--------- ---------- ---------
09:47:47 618.20 2,000
--------- ---------- ---------
09:48:13 618.30 1,933
--------- ---------- ---------
09:48:37 618.30 3,725
--------- ---------- ---------
09:48:37 618.30 1,302
--------- ---------- ---------
09:48:38 618.30 2,000
--------- ---------- ---------
09:48:38 618.30 1,399
--------- ---------- ---------
09:49:25 618.10 789
--------- ---------- ---------
09:49:47 618.20 2,500
--------- ---------- ---------
09:49:47 618.20 371
--------- ---------- ---------
09:49:47 618.20 701
--------- ---------- ---------
09:51:43 618.70 1,357
--------- ---------- ---------
09:52:02 618.80 130
--------- ---------- ---------
09:52:09 618.80 1,000
--------- ---------- ---------
09:52:09 618.80 1,000
--------- ---------- ---------
09:52:09 618.80 607
--------- ---------- ---------
09:52:59 619.00 434
--------- ---------- ---------
09:52:59 619.00 50
--------- ---------- ---------
09:52:59 619.00 856
--------- ---------- ---------
09:53:15 619.00 581
--------- ---------- ---------
09:53:15 619.00 50
--------- ---------- ---------
09:53:30 618.90 1,293
--------- ---------- ---------
09:53:30 618.90 648
--------- ---------- ---------
09:53:30 618.90 112
--------- ---------- ---------
09:53:30 618.90 1,000
--------- ---------- ---------
09:53:30 618.90 2,000
--------- ---------- ---------
09:53:30 618.90 80
--------- ---------- ---------
09:54:43 618.80 132
--------- ---------- ---------
09:54:43 618.80 3,780
--------- ---------- ---------
09:54:43 618.80 1,715
--------- ---------- ---------
09:55:47 618.80 1,283
--------- ---------- ---------
09:57:09 618.90 2,658
--------- ---------- ---------
09:58:16 618.70 1,808
--------- ---------- ---------
09:58:57 618.80 1,036
--------- ---------- ---------
09:58:57 618.80 50
--------- ---------- ---------
09:58:57 618.80 202
--------- ---------- ---------
09:59:11 618.70 3,421
--------- ---------- ---------
09:59:12 618.70 746
--------- ---------- ---------
09:59:34 618.60 3,801
--------- ---------- ---------
10:00:11 618.50 2,381
--------- ---------- ---------
10:01:26 618.50 1,490
--------- ---------- ---------
10:02:18 618.30 1,455
--------- ---------- ---------
10:02:24 618.30 400
--------- ---------- ---------
10:02:26 618.30 1,900
--------- ---------- ---------
10:03:16 618.30 1,185
--------- ---------- ---------
10:04:35 618.50 827
--------- ---------- ---------
10:04:35 618.50 2,513
--------- ---------- ---------
10:05:13 618.20 1,718
--------- ---------- ---------
10:05:13 618.20 151
--------- ---------- ---------
10:06:05 618.20 1,457
--------- ---------- ---------
10:07:54 618.60 2,283
--------- ---------- ---------
10:08:25 618.40 582
--------- ---------- ---------
10:08:25 618.40 50
--------- ---------- ---------
10:08:53 618.40 1,304
--------- ---------- ---------
10:08:53 618.40 3,114
--------- ---------- ---------
10:08:53 618.40 1,500
--------- ---------- ---------
10:09:59 618.60 1,000
--------- ---------- ---------
10:10:04 618.60 141
--------- ---------- ---------
10:10:10 618.60 1,591
--------- ---------- ---------
10:10:10 618.60 1,188
--------- ---------- ---------
10:10:10 618.60 1,261
--------- ---------- ---------
10:11:14 618.40 1,458
--------- ---------- ---------
10:11:15 618.40 977
--------- ---------- ---------
10:11:48 618.40 1,354
--------- ---------- ---------
10:11:48 618.40 175
--------- ---------- ---------
10:11:48 618.40 1,696
--------- ---------- ---------
10:12:25 618.40 1,177
--------- ---------- ---------
10:12:25 618.40 3,875
--------- ---------- ---------
10:14:56 618.70 1,931
--------- ---------- ---------
10:14:56 618.70 427
--------- ---------- ---------
10:14:56 618.70 50
--------- ---------- ---------
10:15:01 618.70 50
--------- ---------- ---------
10:15:01 618.70 1,456
--------- ---------- ---------
10:15:12 618.70 1,293
--------- ---------- ---------
10:15:22 618.60 4,349
--------- ---------- ---------
10:15:22 618.60 1,264
--------- ---------- ---------
10:15:59 618.60 800
--------- ---------- ---------
10:15:59 618.60 1,533
--------- ---------- ---------
10:16:00 618.60 1,357
--------- ---------- ---------
10:17:07 618.50 1,159
--------- ---------- ---------
10:18:29 618.60 1,523
--------- ---------- ---------
10:21:50 618.70 1,748
--------- ---------- ---------
10:21:50 618.70 852
--------- ---------- ---------
10:22:14 618.70 1,530
--------- ---------- ---------
10:33:07 618.10 329
--------- ---------- ---------
10:33:07 618.10 2,686
--------- ---------- ---------
10:33:07 618.10 2,573
--------- ---------- ---------
10:33:07 618.10 1,167
--------- ---------- ---------
10:33:07 618.10 2,000
--------- ---------- ---------
10:33:07 618.10 500
--------- ---------- ---------
11:00:25 618.50 1,201
--------- ---------- ---------
11:00:25 618.50 13
--------- ---------- ---------
11:01:29 618.50 2,486
--------- ---------- ---------
11:06:53 618.80 1,928
--------- ---------- ---------
11:06:53 618.80 1,164
--------- ---------- ---------
11:07:56 618.60 1,356
--------- ---------- ---------
11:12:14 618.60 500
--------- ---------- ---------
11:12:14 618.60 775
--------- ---------- ---------
11:12:38 618.50 984
--------- ---------- ---------
11:12:38 618.50 49
--------- ---------- ---------
11:12:39 618.50 53
--------- ---------- ---------
11:12:39 618.50 66
--------- ---------- ---------
11:12:43 618.50 792
--------- ---------- ---------
11:12:43 618.50 856
--------- ---------- ---------
11:16:21 619.10 1,269
--------- ---------- ---------
11:16:23 619.10 731
--------- ---------- ---------
11:16:23 619.10 500
--------- ---------- ---------
11:16:23 619.10 100
--------- ---------- ---------
11:16:38 619.00 1,500
--------- ---------- ---------
11:16:38 619.00 15
--------- ---------- ---------
11:16:38 619.00 290
--------- ---------- ---------
11:17:10 618.90 4,568
--------- ---------- ---------
11:17:10 618.90 1,583
--------- ---------- ---------
11:17:17 618.90 1,004
--------- ---------- ---------
11:19:35 618.70 1,651
--------- ---------- ---------
11:21:12 618.60 500
--------- ---------- ---------
11:21:12 618.60 500
--------- ---------- ---------
11:21:12 618.60 1,000
--------- ---------- ---------
11:21:45 618.70 4,557
--------- ---------- ---------
11:21:45 618.70 2,733
--------- ---------- ---------
11:22:39 618.90 1,367
--------- ---------- ---------
11:22:40 618.90 500
--------- ---------- ---------
11:22:40 618.90 500
--------- ---------- ---------
11:22:40 618.90 411
--------- ---------- ---------
11:25:06 618.90 1,612
--------- ---------- ---------
11:25:06 618.90 789
--------- ---------- ---------
11:26:10 619.00 1,374
--------- ---------- ---------
11:27:11 619.10 1,415
--------- ---------- ---------
11:28:46 619.10 472
--------- ---------- ---------
11:28:46 619.10 500
--------- ---------- ---------
11:29:24 619.10 1,159
--------- ---------- ---------
11:29:28 619.00 1,445
--------- ---------- ---------
11:29:58 619.20 455
--------- ---------- ---------
11:29:59 619.20 500
--------- ---------- ---------
11:29:59 619.20 500
--------- ---------- ---------
11:30:00 619.20 480
--------- ---------- ---------
11:30:00 619.20 500
--------- ---------- ---------
11:30:00 619.20 1,173
--------- ---------- ---------
11:30:05 619.20 1,867
--------- ---------- ---------
11:32:03 619.30 399
--------- ---------- ---------
11:32:03 619.30 983
--------- ---------- ---------
11:35:11 619.30 1,249
--------- ---------- ---------
11:37:54 619.30 2,946
--------- ---------- ---------
11:38:21 619.10 753
--------- ---------- ---------
11:38:38 619.10 441
--------- ---------- ---------
11:38:55 619.10 609
--------- ---------- ---------
11:38:55 619.10 1,078
--------- ---------- ---------
11:41:03 619.10 1,852
--------- ---------- ---------
11:41:22 619.00 1,678
--------- ---------- ---------
11:41:25 619.00 1,653
--------- ---------- ---------
11:41:27 619.00 4,476
--------- ---------- ---------
11:41:27 619.00 259
--------- ---------- ---------
11:41:27 619.00 2,000
--------- ---------- ---------
11:41:27 619.00 500
--------- ---------- ---------
11:41:27 619.00 40
--------- ---------- ---------
11:42:19 619.10 1,000
--------- ---------- ---------
11:42:19 619.10 159
--------- ---------- ---------
11:42:20 619.00 1,447
--------- ---------- ---------
11:42:37 619.10 1,524
--------- ---------- ---------
11:43:22 619.10 956
--------- ---------- ---------
11:43:22 619.10 49
--------- ---------- ---------
11:43:22 619.10 421
--------- ---------- ---------
11:43:22 619.10 429
--------- ---------- ---------
11:43:23 619.10 2,198
--------- ---------- ---------
11:43:23 619.10 478
--------- ---------- ---------
11:43:23 619.10 500
--------- ---------- ---------
11:43:23 619.10 500
--------- ---------- ---------
11:43:23 619.10 2,000
--------- ---------- ---------
11:43:23 619.10 396
--------- ---------- ---------
11:44:25 619.10 1,497
--------- ---------- ---------
11:45:39 619.50 2,280
--------- ---------- ---------
11:46:55 619.70 2,355
--------- ---------- ---------
11:46:55 619.70 166
--------- ---------- ---------
11:49:05 619.70 1,672
--------- ---------- ---------
11:49:05 619.70 263
--------- ---------- ---------
11:49:05 619.70 1,990
--------- ---------- ---------
11:49:05 619.70 1,195
--------- ---------- ---------
11:49:36 619.70 1,221
--------- ---------- ---------
11:51:22 619.60 1,721
--------- ---------- ---------
11:51:22 619.60 1,416
--------- ---------- ---------
11:52:06 619.60 1,210
--------- ---------- ---------
11:55:12 619.60 2,548
--------- ---------- ---------
11:56:26 619.60 1,367
--------- ---------- ---------
11:58:41 619.80 1,525
--------- ---------- ---------
11:59:28 619.70 188
--------- ---------- ---------
11:59:28 619.70 520
--------- ---------- ---------
11:59:28 619.70 744
--------- ---------- ---------
12:03:53 619.60 1,329
--------- ---------- ---------
12:04:38 619.50 1,578
--------- ---------- ---------
12:04:38 619.50 100
--------- ---------- ---------
12:04:38 619.50 130
--------- ---------- ---------
12:04:38 619.50 81
--------- ---------- ---------
12:06:05 619.40 977
--------- ---------- ---------
12:06:11 619.40 2,012
--------- ---------- ---------
12:06:36 619.50 2,495
--------- ---------- ---------
12:08:58 619.60 2,319
--------- ---------- ---------
12:08:58 619.60 352
--------- ---------- ---------
12:08:58 619.60 500
--------- ---------- ---------
12:08:58 619.60 200
--------- ---------- ---------
12:08:58 619.60 526
--------- ---------- ---------
12:09:40 619.50 1,340
--------- ---------- ---------
12:10:52 619.60 216
--------- ---------- ---------
12:10:52 619.60 682
--------- ---------- ---------
12:10:52 619.60 712
--------- ---------- ---------
12:13:59 619.90 2,317
--------- ---------- ---------
12:13:59 619.90 1,183
--------- ---------- ---------
12:14:22 619.80 1,843
--------- ---------- ---------
12:14:53 619.90 1,516
--------- ---------- ---------
12:15:21 619.80 1,841
--------- ---------- ---------
12:15:44 619.80 897
--------- ---------- ---------
12:15:44 619.80 757
--------- ---------- ---------
12:15:47 619.80 21
--------- ---------- ---------
12:15:47 619.80 954
--------- ---------- ---------
12:15:47 619.80 2,013
--------- ---------- ---------
12:16:01 619.80 2,847
--------- ---------- ---------
12:16:35 619.80 1,000
--------- ---------- ---------
12:17:38 619.90 142
--------- ---------- ---------
12:17:38 619.90 1,568
--------- ---------- ---------
12:17:38 619.90 1,387
--------- ---------- ---------
12:18:28 619.90 1,414
--------- ---------- ---------
12:19:59 620.30 1,944
--------- ---------- ---------
12:20:00 620.30 1,944
--------- ---------- ---------
12:20:02 620.30 56
--------- ---------- ---------
12:20:02 620.30 4,000
--------- ---------- ---------
12:20:08 620.40 144
--------- ---------- ---------
12:20:08 620.40 2,000
--------- ---------- ---------
12:20:11 620.40 2,000
--------- ---------- ---------
12:20:34 620.60 141
--------- ---------- ---------
12:20:34 620.60 1,260
--------- ---------- ---------
12:20:40 620.60 500
--------- ---------- ---------
12:20:41 620.60 500
--------- ---------- ---------
12:20:41 620.60 500
--------- ---------- ---------
12:20:42 620.60 500
--------- ---------- ---------
12:20:43 620.60 500
--------- ---------- ---------
12:20:43 620.60 500
--------- ---------- ---------
12:20:44 620.60 500
--------- ---------- ---------
12:20:44 620.60 500
--------- ---------- ---------
12:20:45 620.60 955
--------- ---------- ---------
12:20:45 620.60 19
--------- ---------- ---------
12:20:45 620.60 455
--------- ---------- ---------
12:20:46 620.60 500
--------- ---------- ---------
12:20:46 620.60 278
--------- ---------- ---------
12:20:46 620.60 2,123
--------- ---------- ---------
12:20:46 620.60 2,000
--------- ---------- ---------
12:20:47 620.60 500
--------- ---------- ---------
12:20:47 620.60 500
--------- ---------- ---------
12:20:47 620.60 375
--------- ---------- ---------
12:20:47 620.60 2,377
--------- ---------- ---------
12:20:47 620.60 1,315
--------- ---------- ---------
12:20:47 620.60 500
--------- ---------- ---------
12:20:47 620.60 500
--------- ---------- ---------
12:20:51 620.60 55
--------- ---------- ---------
12:20:52 620.60 500
--------- ---------- ---------
12:20:52 620.60 500
--------- ---------- ---------
12:20:53 620.60 500
--------- ---------- ---------
12:20:54 620.60 500
--------- ---------- ---------
12:20:54 620.60 500
--------- ---------- ---------
12:20:55 620.60 555
--------- ---------- ---------
12:20:56 620.60 128
--------- ---------- ---------
12:20:56 620.60 500
--------- ---------- ---------
12:20:57 620.60 500
--------- ---------- ---------
12:20:57 620.60 500
--------- ---------- ---------
12:20:57 620.60 515
--------- ---------- ---------
12:20:58 620.60 1,500
--------- ---------- ---------
12:20:58 620.60 500
--------- ---------- ---------
12:20:58 620.60 3,000
--------- ---------- ---------
12:20:58 620.60 331
--------- ---------- ---------
12:20:59 620.60 500
--------- ---------- ---------
12:21:04 620.70 1,434
--------- ---------- ---------
12:21:04 620.70 2,000
--------- ---------- ---------
12:21:04 620.70 500
--------- ---------- ---------
12:21:04 620.70 1,380
--------- ---------- ---------
12:21:04 620.70 2,752
--------- ---------- ---------
12:21:06 620.60 114
--------- ---------- ---------
12:21:07 620.60 500
--------- ---------- ---------
12:21:07 620.60 500
--------- ---------- ---------
12:21:09 620.60 284
--------- ---------- ---------
12:21:10 620.60 1,820
--------- ---------- ---------
12:21:20 620.70 2,000
--------- ---------- ---------
12:21:20 620.70 500
--------- ---------- ---------
12:21:23 620.70 200
--------- ---------- ---------
12:21:39 621.00 656
--------- ---------- ---------
12:21:39 621.00 2,752
--------- ---------- ---------
12:21:39 621.00 530
--------- ---------- ---------
12:21:46 621.20 500
--------- ---------- ---------
12:21:46 621.20 2,000
--------- ---------- ---------
12:22:13 621.20 2,430
--------- ---------- ---------
12:22:13 621.20 1,600
--------- ---------- ---------
12:22:13 621.20 2,000
--------- ---------- ---------
12:22:13 621.20 500
--------- ---------- ---------
12:22:13 621.20 500
--------- ---------- ---------
12:22:13 621.20 704
--------- ---------- ---------
12:22:19 621.10 4,558
--------- ---------- ---------
12:23:04 621.20 3,945
--------- ---------- ---------
12:23:39 621.30 2,750
--------- ---------- ---------
12:23:39 621.20 1,356
--------- ---------- ---------
12:23:41 621.20 644
--------- ---------- ---------
12:23:41 621.20 500
--------- ---------- ---------
12:23:41 621.20 1,000
--------- ---------- ---------
12:23:41 621.20 985
--------- ---------- ---------
12:23:41 621.20 2,000
--------- ---------- ---------
12:23:54 621.20 150
--------- ---------- ---------
12:23:57 621.20 4,065
--------- ---------- ---------
12:25:03 621.20 4,627
--------- ---------- ---------
12:25:03 621.20 500
--------- ---------- ---------
12:25:03 621.20 924
--------- ---------- ---------
12:26:10 621.10 595
--------- ---------- ---------
12:26:18 621.10 530
--------- ---------- ---------
12:26:23 621.10 417
--------- ---------- ---------
12:26:33 621.10 505
--------- ---------- ---------
12:26:39 621.10 555
--------- ---------- ---------
12:26:43 621.10 482
--------- ---------- ---------
12:27:53 621.10 1,299
--------- ---------- ---------
12:27:55 621.10 460
--------- ---------- ---------
12:27:55 621.10 700
--------- ---------- ---------
12:28:00 621.10 34
--------- ---------- ---------
12:28:00 621.10 256
--------- ---------- ---------
12:28:00 621.10 3,325
--------- ---------- ---------
12:28:00 621.10 1,489
--------- ---------- ---------
12:28:43 621.00 1,527
--------- ---------- ---------
12:31:23 620.90 2,300
--------- ---------- ---------
12:32:01 620.60 2,689
--------- ---------- ---------
12:32:04 620.60 86
--------- ---------- ---------
12:32:05 620.60 197
--------- ---------- ---------
12:32:05 620.60 1,094
--------- ---------- ---------
12:33:13 620.50 2,162
--------- ---------- ---------
12:35:36 620.40 3,502
--------- ---------- ---------
12:36:08 620.40 50
--------- ---------- ---------
12:36:08 620.40 3,640
--------- ---------- ---------
12:37:08 620.50 183
--------- ---------- ---------
12:37:08 620.50 607
--------- ---------- ---------
12:37:08 620.50 1,445
--------- ---------- ---------
12:38:42 620.40 1,323
--------- ---------- ---------
12:39:37 620.30 500
--------- ---------- ---------
12:39:37 620.30 500
--------- ---------- ---------
12:39:37 620.30 500
--------- ---------- ---------
12:39:37 620.30 322
--------- ---------- ---------
12:40:38 620.00 90
--------- ---------- ---------
12:40:38 620.00 1,160
--------- ---------- ---------
12:42:53 620.00 2,086
--------- ---------- ---------
12:43:40 620.10 130
--------- ---------- ---------
12:43:40 620.10 2,000
--------- ---------- ---------
12:43:40 620.10 70
--------- ---------- ---------
12:45:41 620.40 2,563
--------- ---------- ---------
12:45:41 620.40 1,766
--------- ---------- ---------
12:46:24 619.90 207
--------- ---------- ---------
12:46:24 619.90 2,000
--------- ---------- ---------
12:46:24 619.90 1,913
--------- ---------- ---------
12:46:25 619.90 1,375
--------- ---------- ---------
12:47:07 620.10 4,046
--------- ---------- ---------
12:47:21 620.10 1,688
--------- ---------- ---------
12:48:09 620.00 1,386
--------- ---------- ---------
12:49:41 620.10 1,419
--------- ---------- ---------
12:50:30 619.80 2,000
--------- ---------- ---------
12:50:37 619.80 1,000
--------- ---------- ---------
12:50:37 619.80 12
--------- ---------- ---------
12:51:15 619.90 4,588
--------- ---------- ---------
12:51:25 619.80 3,338
--------- ---------- ---------
12:53:19 620.30 1,225
--------- ---------- ---------
12:53:20 620.30 130
--------- ---------- ---------
12:53:20 620.30 500
--------- ---------- ---------
12:53:20 620.30 2,000
--------- ---------- ---------
12:53:20 620.30 500
--------- ---------- ---------
12:53:20 620.30 719
--------- ---------- ---------
12:53:20 620.30 716
--------- ---------- ---------
12:53:20 620.30 8
--------- ---------- ---------
12:53:29 620.10 3,976
--------- ---------- ---------
12:54:05 620.30 1,493
--------- ---------- ---------
12:54:17 620.20 1,346
--------- ---------- ---------
12:55:14 620.00 1,816
--------- ---------- ---------
12:57:01 620.60 2,170
--------- ---------- ---------
12:57:08 620.60 2,170
--------- ---------- ---------
12:58:40 620.20 1,246
--------- ---------- ---------
12:58:54 620.20 1,689
--------- ---------- ---------
13:01:25 620.40 669
--------- ---------- ---------
13:01:25 620.40 267
--------- ---------- ---------
13:01:25 620.40 2,870
--------- ---------- ---------
13:01:40 620.30 1,557
--------- ---------- ---------
13:02:31 620.40 251
--------- ---------- ---------
13:02:31 620.40 1,158
--------- ---------- ---------
13:03:19 620.20 900
--------- ---------- ---------
13:03:19 620.20 1,299
--------- ---------- ---------
13:04:34 620.40 32
--------- ---------- ---------
13:04:34 620.40 1,417
--------- ---------- ---------
13:05:54 620.50 1,398
--------- ---------- ---------
13:07:22 620.60 1,542
--------- ---------- ---------
13:08:09 620.60 1,682
--------- ---------- ---------
13:10:15 620.50 2,084
--------- ---------- ---------
13:11:07 620.30 140
--------- ---------- ---------
13:11:07 620.30 1,467
--------- ---------- ---------
13:11:07 620.30 68
--------- ---------- ---------
13:11:07 620.30 1,034
--------- ---------- ---------
13:11:07 620.30 433
--------- ---------- ---------
13:11:31 620.40 243
--------- ---------- ---------
13:11:31 620.40 2,302
--------- ---------- ---------
13:12:48 620.50 1,752
--------- ---------- ---------
13:15:24 620.80 3,152
--------- ---------- ---------
13:15:24 620.80 1,406
--------- ---------- ---------
13:15:25 620.80 1,340
--------- ---------- ---------
13:15:45 620.80 3,442
--------- ---------- ---------
13:15:45 620.80 500
--------- ---------- ---------
13:15:45 620.80 670
--------- ---------- ---------
13:16:32 620.70 1,350
--------- ---------- ---------
13:18:03 620.60 1,238
--------- ---------- ---------
13:19:01 620.60 1,673
--------- ---------- ---------
13:20:49 620.60 1,503
--------- ---------- ---------
13:21:17 620.50 1,982
--------- ---------- ---------
13:22:05 620.40 1,590
--------- ---------- ---------
13:22:59 620.50 1,499
--------- ---------- ---------
13:23:00 620.50 500
--------- ---------- ---------
13:23:36 620.60 2,186
--------- ---------- ---------
13:25:12 620.40 663
--------- ---------- ---------
13:25:12 620.40 700
--------- ---------- ---------
13:25:16 620.30 3,036
--------- ---------- ---------
13:25:35 620.20 207
--------- ---------- ---------
13:26:09 620.20 600
--------- ---------- ---------
13:26:09 620.20 600
--------- ---------- ---------
13:26:12 620.20 1,296
--------- ---------- ---------
13:26:29 620.20 1,339
--------- ---------- ---------
13:27:09 620.20 600
--------- ---------- ---------
13:27:33 620.20 429
--------- ---------- ---------
13:27:33 620.20 531
--------- ---------- ---------
13:27:33 620.20 803
--------- ---------- ---------
13:29:14 620.10 2,308
--------- ---------- ---------
13:29:54 620.10 100
--------- ---------- ---------
13:30:23 620.40 4,458
--------- ---------- ---------
13:30:24 620.40 1,775
--------- ---------- ---------
13:30:33 620.40 1,308
--------- ---------- ---------
13:30:33 620.40 2,000
--------- ---------- ---------
13:30:33 620.40 1,432
--------- ---------- ---------
13:30:33 620.40 240
--------- ---------- ---------
13:31:02 620.40 2,932
--------- ---------- ---------
13:32:07 620.40 2,018
--------- ---------- ---------
13:32:12 620.40 1,215
--------- ---------- ---------
13:32:12 620.40 1,000
--------- ---------- ---------
13:32:15 620.40 229
--------- ---------- ---------
13:32:15 620.40 350
--------- ---------- ---------
13:32:15 620.40 1,000
--------- ---------- ---------
13:32:16 620.40 1,306
--------- ---------- ---------
13:32:28 620.40 1,269
--------- ---------- ---------
13:32:31 620.10 1,730
--------- ---------- ---------
13:32:33 619.80 2,000
--------- ---------- ---------
13:32:33 619.90 2,611
--------- ---------- ---------
13:32:40 619.50 2,593
--------- ---------- ---------
13:32:40 619.50 1,880
--------- ---------- ---------
13:32:40 619.50 1,368
--------- ---------- ---------
13:33:01 618.90 1,393
--------- ---------- ---------
13:33:04 618.80 1,938
--------- ---------- ---------
13:33:06 618.90 500
--------- ---------- ---------
13:33:06 618.90 828
--------- ---------- ---------
13:33:08 619.20 500
--------- ---------- ---------
13:33:08 619.20 500
--------- ---------- ---------
13:33:08 619.20 216
--------- ---------- ---------
13:33:15 619.40 4,337
--------- ---------- ---------
13:33:15 619.40 3,176
--------- ---------- ---------
13:33:43 619.80 71
--------- ---------- ---------
13:33:43 619.80 1,529
--------- ---------- ---------
13:33:55 619.70 754
--------- ---------- ---------
13:33:55 619.70 1,445
--------- ---------- ---------
13:34:14 619.60 2,760
--------- ---------- ---------
13:34:14 619.60 84
--------- ---------- ---------
13:34:26 619.50 3,590
--------- ---------- ---------
13:34:33 619.70 1,633
--------- ---------- ---------
13:34:40 619.60 1,734
--------- ---------- ---------
13:34:45 619.60 1,235
--------- ---------- ---------
13:35:43 619.60 2,862
--------- ---------- ---------
13:35:43 619.60 118
--------- ---------- ---------
13:36:08 619.20 1,000
--------- ---------- ---------
13:36:08 619.20 900
--------- ---------- ---------
13:36:12 619.00 1,634
--------- ---------- ---------
13:36:42 619.30 576
--------- ---------- ---------
13:36:42 619.30 1,361
--------- ---------- ---------
13:36:48 619.30 1,180
--------- ---------- ---------
13:36:57 619.20 1,490
--------- ---------- ---------
13:37:04 619.20 1,000
--------- ---------- ---------
13:37:04 619.20 717
--------- ---------- ---------
13:37:33 619.10 10
--------- ---------- ---------
13:37:33 619.10 2,067
--------- ---------- ---------
13:37:51 619.10 434
--------- ---------- ---------
13:37:51 619.10 971
--------- ---------- ---------
13:38:46 618.90 1,382
--------- ---------- ---------
13:38:46 618.90 162
--------- ---------- ---------
13:39:00 618.80 1,452
--------- ---------- ---------
13:39:02 618.80 1,000
--------- ---------- ---------
13:39:03 618.80 1,689
--------- ---------- ---------
13:39:03 618.80 1,000
--------- ---------- ---------
13:39:03 618.80 393
--------- ---------- ---------
13:39:03 618.80 1,729
--------- ---------- ---------
13:39:07 618.80 1,673
--------- ---------- ---------
13:39:43 619.00 1,500
--------- ---------- ---------
13:39:48 619.00 1,486
--------- ---------- ---------
13:39:52 619.00 500
--------- ---------- ---------
13:39:52 619.00 1,447
--------- ---------- ---------
13:40:42 619.10 180
--------- ---------- ---------
13:40:42 619.10 704
--------- ---------- ---------
13:40:42 619.10 262
--------- ---------- ---------
13:40:42 619.10 127
--------- ---------- ---------
13:43:01 620.00 1,797
--------- ---------- ---------
13:43:02 619.90 2,341
--------- ---------- ---------
13:43:02 619.90 391
--------- ---------- ---------
13:43:07 619.60 3,601
--------- ---------- ---------
13:43:14 619.40 77
--------- ---------- ---------
13:43:14 619.40 1,132
--------- ---------- ---------
13:43:21 619.30 2,553
--------- ---------- ---------
13:43:22 619.20 1,330
--------- ---------- ---------
13:43:35 619.10 53
--------- ---------- ---------
13:43:35 619.10 1,365
--------- ---------- ---------
13:43:43 618.60 2,135
--------- ---------- ---------
13:44:04 618.80 1,226
--------- ---------- ---------
13:44:04 618.80 2,175
--------- ---------- ---------
13:44:13 619.00 90
--------- ---------- ---------
13:44:13 619.00 1,293
--------- ---------- ---------
13:44:25 618.90 13
--------- ---------- ---------
13:44:25 618.90 2,010
--------- ---------- ---------
13:44:35 618.90 3,162
--------- ---------- ---------
13:44:40 618.80 1,213
--------- ---------- ---------
13:44:42 618.70 1,666
--------- ---------- ---------
13:44:42 618.60 1,287
--------- ---------- ---------
13:45:06 619.20 1,244
--------- ---------- ---------
13:45:07 619.10 4,576
--------- ---------- ---------
13:45:07 619.10 1,578
--------- ---------- ---------
13:45:16 619.10 1,812
--------- ---------- ---------
13:45:41 618.90 1,506
--------- ---------- ---------
13:46:03 619.00 382
--------- ---------- ---------
13:46:03 619.00 1,620
--------- ---------- ---------
13:46:18 619.00 1,198
--------- ---------- ---------
13:47:16 619.40 351
--------- ---------- ---------
13:47:16 619.40 3,798
--------- ---------- ---------
13:47:16 619.40 1,955
--------- ---------- ---------
13:48:02 619.70 500
--------- ---------- ---------
13:48:02 619.70 2,000
--------- ---------- ---------
13:48:02 619.70 500
--------- ---------- ---------
13:48:08 619.70 1,733
--------- ---------- ---------
13:48:09 619.60 1,993
--------- ---------- ---------
13:48:15 619.60 4,198
--------- ---------- ---------
13:48:21 619.40 3,552
--------- ---------- ---------
13:49:06 619.60 2,371
--------- ---------- ---------
13:49:06 619.60 277
--------- ---------- ---------
13:49:18 619.50 1,234
--------- ---------- ---------
13:49:44 619.50 1,223
--------- ---------- ---------
13:49:54 619.40 1,337
--------- ---------- ---------
13:50:20 619.40 1,909
--------- ---------- ---------
13:50:20 619.40 457
--------- ---------- ---------
13:50:58 619.90 649
--------- ---------- ---------
13:50:58 619.90 860
--------- ---------- ---------
13:51:00 619.80 1,200
--------- ---------- ---------
13:51:00 619.80 526
--------- ---------- ---------
13:51:02 619.80 2,528
--------- ---------- ---------
13:51:36 619.70 169
--------- ---------- ---------
13:51:36 619.70 1,137
--------- ---------- ---------
13:51:36 619.70 2,112
--------- ---------- ---------
13:51:52 619.50 1,603
--------- ---------- ---------
13:52:06 619.40 1,922
--------- ---------- ---------
13:53:38 619.90 2,461
--------- ---------- ---------
13:53:46 619.60 63
--------- ---------- ---------
13:53:46 619.60 435
--------- ---------- ---------
13:53:46 619.60 370
--------- ---------- ---------
13:53:46 619.60 277
--------- ---------- ---------
13:53:46 619.60 919
--------- ---------- ---------
13:53:46 619.60 762
--------- ---------- ---------
13:54:12 619.60 1,322
--------- ---------- ---------
13:54:36 619.40 89
--------- ---------- ---------
13:54:36 619.40 108
--------- ---------- ---------
13:54:36 619.40 1,323
--------- ---------- ---------
13:56:10 619.80 2,025
--------- ---------- ---------
13:56:10 619.80 356
--------- ---------- ---------
13:56:23 619.80 1,447
--------- ---------- ---------
13:56:27 619.70 3,034
--------- ---------- ---------
13:56:29 619.60 351
--------- ---------- ---------
13:56:30 619.60 59
--------- ---------- ---------
13:56:30 619.60 1,324
--------- ---------- ---------
13:56:30 619.60 1,018
--------- ---------- ---------
13:56:42 619.80 2,869
--------- ---------- ---------
13:57:10 619.50 2,843
--------- ---------- ---------
13:57:10 619.50 500
--------- ---------- ---------
13:57:10 619.50 500
--------- ---------- ---------
13:57:10 619.50 447
--------- ---------- ---------
13:57:24 619.60 1,935
--------- ---------- ---------
13:57:25 619.60 917
--------- ---------- ---------
13:57:34 619.70 2,096
--------- ---------- ---------
13:57:56 620.00 3,926
--------- ---------- ---------
13:57:56 620.00 2,000
--------- ---------- ---------
13:57:56 620.00 500
--------- ---------- ---------
13:58:35 620.10 935
--------- ---------- ---------
13:58:35 620.10 1,870
--------- ---------- ---------
13:58:50 620.10 1,540
--------- ---------- ---------
13:58:50 620.10 2,132
--------- ---------- ---------
13:58:55 620.10 1,915
--------- ---------- ---------
13:59:21 620.10 21
--------- ---------- ---------
13:59:21 620.10 3,113
--------- ---------- ---------
13:59:24 619.90 1,222
--------- ---------- ---------
14:00:01 620.10 1,382
--------- ---------- ---------
14:00:03 620.10 1,237
--------- ---------- ---------
14:00:03 620.10 1,005
--------- ---------- ---------
14:00:03 620.10 485
--------- ---------- ---------
14:00:24 620.00 1,401
--------- ---------- ---------
14:01:26 620.00 1,553
--------- ---------- ---------
14:02:23 620.10 1,802
--------- ---------- ---------
14:02:26 620.00 2,521
--------- ---------- ---------
14:03:49 620.10 719
--------- ---------- ---------
14:03:49 620.10 999
--------- ---------- ---------
14:04:57 619.70 702
--------- ---------- ---------
14:04:58 619.70 599
--------- ---------- ---------
14:05:21 619.70 605
--------- ---------- ---------
14:06:03 620.00 1,681
--------- ---------- ---------
14:06:04 620.00 1,602
--------- ---------- ---------
14:06:12 619.80 1,341
--------- ---------- ---------
14:06:12 619.80 224
--------- ---------- ---------
14:06:28 619.70 1,852
--------- ---------- ---------
14:08:03 619.60 1,036
--------- ---------- ---------
14:08:03 619.60 241
--------- ---------- ---------
14:08:34 619.50 1,000
--------- ---------- ---------
14:08:34 619.50 330
--------- ---------- ---------
14:08:56 619.50 1,000
--------- ---------- ---------
14:08:56 619.50 360
--------- ---------- ---------
14:09:35 619.50 3,663
--------- ---------- ---------
14:09:50 619.50 1,699
--------- ---------- ---------
14:11:00 619.90 1,000
--------- ---------- ---------
14:11:00 619.90 159
--------- ---------- ---------
14:11:24 619.70 785
--------- ---------- ---------
14:11:37 619.80 157
--------- ---------- ---------
14:11:37 619.80 1,408
--------- ---------- ---------
14:11:58 619.90 2,060
--------- ---------- ---------
14:11:58 619.90 1,091
--------- ---------- ---------
14:11:58 619.90 1,283
--------- ---------- ---------
14:12:01 619.80 1,198
--------- ---------- ---------
14:13:05 619.80 200
--------- ---------- ---------
14:13:05 619.80 1,261
--------- ---------- ---------
14:14:33 619.50 2,970
--------- ---------- ---------
14:15:00 619.50 1,642
--------- ---------- ---------
14:15:30 619.40 1,415
--------- ---------- ---------
14:16:26 619.20 1,262
--------- ---------- ---------
14:17:44 619.00 1,453
--------- ---------- ---------
14:17:49 618.90 1,564
--------- ---------- ---------
14:17:49 618.90 1,017
--------- ---------- ---------
14:18:09 618.90 1,394
--------- ---------- ---------
14:18:18 618.80 1,285
--------- ---------- ---------
14:18:34 618.90 1,469
--------- ---------- ---------
14:19:11 618.90 3,478
--------- ---------- ---------
14:19:36 619.00 1,325
--------- ---------- ---------
14:20:06 619.00 64
--------- ---------- ---------
14:20:08 619.00 2,777
--------- ---------- ---------
14:20:27 618.80 2,328
--------- ---------- ---------
14:22:18 619.30 641
--------- ---------- ---------
14:22:19 619.30 1,614
--------- ---------- ---------
14:22:31 619.30 2,556
--------- ---------- ---------
14:23:21 619.30 1,185
--------- ---------- ---------
14:23:21 619.30 1,000
--------- ---------- ---------
14:23:21 619.30 225
--------- ---------- ---------
14:23:49 619.30 35
--------- ---------- ---------
14:23:49 619.30 1,753
--------- ---------- ---------
14:23:49 619.30 20
--------- ---------- ---------
14:24:28 619.30 1,248
--------- ---------- ---------
14:25:04 619.40 300
--------- ---------- ---------
14:25:04 619.40 701
--------- ---------- ---------
14:25:28 619.40 261
--------- ---------- ---------
14:25:30 619.40 2,097
--------- ---------- ---------
14:26:58 619.10 2,441
--------- ---------- ---------
14:27:29 619.20 1,182
--------- ---------- ---------
14:27:48 619.10 1,565
--------- ---------- ---------
14:28:59 619.20 2,314
--------- ---------- ---------
14:29:26 619.10 1,229
--------- ---------- ---------
14:30:49 618.70 2,786
--------- ---------- ---------
14:30:49 618.70 56
--------- ---------- ---------
14:30:49 618.70 279
--------- ---------- ---------
14:30:49 618.70 1,098
--------- ---------- ---------
14:31:02 618.80 249
--------- ---------- ---------
14:31:02 618.80 1,039
--------- ---------- ---------
14:31:37 618.60 1,256
--------- ---------- ---------
14:31:45 618.70 160
--------- ---------- ---------
14:31:45 618.70 1,370
--------- ---------- ---------
14:32:52 618.40 172
--------- ---------- ---------
14:32:52 618.40 1,259
--------- ---------- ---------
14:33:12 618.60 1,236
--------- ---------- ---------
14:33:12 618.60 540
--------- ---------- ---------
14:33:12 618.60 677
--------- ---------- ---------
14:33:39 618.80 172
--------- ---------- ---------
14:33:39 618.80 1,305
--------- ---------- ---------
14:33:39 618.80 2,113
--------- ---------- ---------
14:34:13 619.00 1,219
--------- ---------- ---------
14:34:16 619.00 1,171
--------- ---------- ---------
14:34:25 619.00 1,938
--------- ---------- ---------
14:34:25 619.00 1,302
--------- ---------- ---------
14:34:25 619.00 114
--------- ---------- ---------
14:35:07 619.60 1,200
--------- ---------- ---------
14:35:07 619.60 250
--------- ---------- ---------
14:35:07 619.60 521
--------- ---------- ---------
14:35:32 620.20 430
--------- ---------- ---------
14:35:32 620.20 2,000
--------- ---------- ---------
14:35:32 620.20 2,700
--------- ---------- ---------
14:35:38 620.20 40
--------- ---------- ---------
14:35:38 620.20 4,722
--------- ---------- ---------
14:35:38 620.20 2,000
--------- ---------- ---------
14:35:47 620.40 65
--------- ---------- ---------
14:35:51 620.40 37
--------- ---------- ---------
14:35:51 620.40 1,508
--------- ---------- ---------
14:35:51 620.40 164
--------- ---------- ---------
14:35:51 620.40 1,261
--------- ---------- ---------
14:35:51 620.40 273
--------- ---------- ---------
14:35:51 620.40 1,401
--------- ---------- ---------
14:35:51 620.40 651
--------- ---------- ---------
14:35:51 620.40 648
--------- ---------- ---------
14:35:51 620.40 28
--------- ---------- ---------
14:35:56 620.40 2,848
--------- ---------- ---------
14:35:56 620.30 3,170
--------- ---------- ---------
14:36:00 620.10 2,864
--------- ---------- ---------
14:36:29 620.30 2,993
--------- ---------- ---------
14:36:38 620.20 227
--------- ---------- ---------
14:36:38 620.20 1,065
--------- ---------- ---------
14:37:07 620.30 385
--------- ---------- ---------
14:37:07 620.30 982
--------- ---------- ---------
14:37:07 620.30 1,339
--------- ---------- ---------
14:37:16 620.20 92
--------- ---------- ---------
14:37:16 620.20 1,071
--------- ---------- ---------
14:37:39 620.30 190
--------- ---------- ---------
14:37:39 620.30 426
--------- ---------- ---------
14:37:39 620.30 1,063
--------- ---------- ---------
14:37:48 620.20 1,221
--------- ---------- ---------
14:38:05 620.10 18
--------- ---------- ---------
14:38:05 620.10 1,508
--------- ---------- ---------
14:38:06 620.20 1,232
--------- ---------- ---------
14:38:09 620.10 996
--------- ---------- ---------
14:38:09 620.10 3,268
--------- ---------- ---------
14:38:27 620.20 1,369
--------- ---------- ---------
14:39:09 620.30 1,294
--------- ---------- ---------
14:40:26 620.00 2,454
--------- ---------- ---------
14:41:05 620.00 128
--------- ---------- ---------
14:41:06 620.00 1,240
--------- ---------- ---------
14:41:06 620.00 1,746
--------- ---------- ---------
14:41:06 620.00 316
--------- ---------- ---------
14:42:11 619.90 97
--------- ---------- ---------
14:42:11 619.90 2,357
--------- ---------- ---------
14:43:00 620.10 108
--------- ---------- ---------
14:43:00 620.10 2,275
--------- ---------- ---------
14:44:12 620.70 2,276
--------- ---------- ---------
14:44:34 620.70 500
--------- ---------- ---------
14:44:39 620.70 543
--------- ---------- ---------
14:44:39 620.70 663
--------- ---------- ---------
14:44:39 620.70 1,372
--------- ---------- ---------
14:44:39 620.70 277
--------- ---------- ---------
14:44:39 620.70 435
--------- ---------- ---------
14:44:39 620.70 1,259
--------- ---------- ---------
14:45:48 621.10 193
--------- ---------- ---------
14:45:48 621.10 1,235
--------- ---------- ---------
14:46:38 621.60 3,007
--------- ---------- ---------
14:46:44 621.60 200
--------- ---------- ---------
14:46:44 621.60 380
--------- ---------- ---------
14:46:44 621.60 339
--------- ---------- ---------
14:46:44 621.60 843
--------- ---------- ---------
14:47:01 621.50 1,508
--------- ---------- ---------
14:47:20 621.70 100
--------- ---------- ---------
14:47:29 621.70 1,348
--------- ---------- ---------
14:47:32 621.80 427
--------- ---------- ---------
14:47:32 621.80 1,872
--------- ---------- ---------
14:47:37 621.70 4,346
--------- ---------- ---------
14:47:40 621.60 2,972
--------- ---------- ---------
14:48:06 621.70 100
--------- ---------- ---------
14:48:06 621.70 100
--------- ---------- ---------
14:48:12 621.70 81
--------- ---------- ---------
14:48:12 621.70 1,200
--------- ---------- ---------
14:49:18 622.30 5,446
--------- ---------- ---------
14:49:25 622.30 2,793
--------- ---------- ---------
14:49:25 622.30 1,402
--------- ---------- ---------
14:49:25 622.30 972
--------- ---------- ---------
14:49:25 622.30 1,326
--------- ---------- ---------
14:49:27 622.20 2,053
--------- ---------- ---------
14:49:27 622.20 2,165
--------- ---------- ---------
14:49:32 622.10 1,185
--------- ---------- ---------
14:49:32 622.10 868
--------- ---------- ---------
14:49:55 622.10 3,476
--------- ---------- ---------
14:50:15 622.10 1,205
--------- ---------- ---------
14:50:56 621.90 83
--------- ---------- ---------
14:50:56 621.90 1,375
--------- ---------- ---------
14:50:56 621.90 402
--------- ---------- ---------
14:50:59 621.90 1,115
--------- ---------- ---------
14:50:59 621.90 107
--------- ---------- ---------
14:51:18 622.00 1,527
--------- ---------- ---------
14:51:20 622.00 1,173
--------- ---------- ---------
14:51:38 622.00 648
--------- ---------- ---------
14:51:40 622.00 1,200
--------- ---------- ---------
14:51:40 622.00 17
--------- ---------- ---------
14:52:25 622.30 4,651
--------- ---------- ---------
14:52:51 622.40 2,000
--------- ---------- ---------
14:52:51 622.40 2,000
--------- ---------- ---------
14:52:57 622.40 2,238
--------- ---------- ---------
14:53:05 622.40 100
--------- ---------- ---------
14:53:05 622.40 4,532
--------- ---------- ---------
14:53:09 622.30 1,588
--------- ---------- ---------
14:53:24 622.40 417
--------- ---------- ---------
14:53:24 622.40 427
--------- ---------- ---------
14:53:30 622.40 3,800
--------- ---------- ---------
14:53:30 622.40 600
--------- ---------- ---------
14:53:30 622.40 45
--------- ---------- ---------
14:53:30 622.40 1,455
--------- ---------- ---------
14:53:30 622.40 1,393
--------- ---------- ---------
14:53:30 622.40 1,000
--------- ---------- ---------
14:53:30 622.40 33
--------- ---------- ---------
14:53:42 622.40 1,259
--------- ---------- ---------
14:54:03 622.60 1,285
--------- ---------- ---------
14:54:21 622.40 51
--------- ---------- ---------
14:54:21 622.40 2,881
--------- ---------- ---------
14:54:33 622.50 1,753
--------- ---------- ---------
14:55:02 622.40 2,500
--------- ---------- ---------
14:55:02 622.40 130
--------- ---------- ---------
14:55:11 622.40 72
--------- ---------- ---------
14:55:11 622.40 808
--------- ---------- ---------
14:55:11 622.40 287
--------- ---------- ---------
14:55:15 622.40 388
--------- ---------- ---------
14:55:15 622.40 505
--------- ---------- ---------
14:55:15 622.40 120
--------- ---------- ---------
14:55:15 622.40 253
--------- ---------- ---------
14:55:15 622.40 113
--------- ---------- ---------
14:55:19 622.40 1,800
--------- ---------- ---------
14:55:19 622.40 1,764
--------- ---------- ---------
14:55:33 622.50 444
--------- ---------- ---------
14:55:33 622.50 3,000
--------- ---------- ---------
14:55:36 622.50 3,000
--------- ---------- ---------
14:56:07 622.70 1,521
--------- ---------- ---------
14:56:14 622.70 1,289
--------- ---------- ---------
14:56:14 622.70 2,076
--------- ---------- ---------
14:56:16 622.70 1,345
--------- ---------- ---------
14:56:20 622.60 6
--------- ---------- ---------
14:56:20 622.60 500
--------- ---------- ---------
14:56:21 622.60 991
--------- ---------- ---------
14:56:36 622.70 1,000
--------- ---------- ---------
14:56:36 622.70 2,107
--------- ---------- ---------
14:56:37 622.70 1,401
--------- ---------- ---------
14:57:02 622.60 400
--------- ---------- ---------
14:57:27 622.90 4,528
--------- ---------- ---------
14:57:59 623.10 2,000
--------- ---------- ---------
14:58:10 623.00 3,250
--------- ---------- ---------
14:58:18 623.40 1,354
--------- ---------- ---------
14:58:19 623.40 750
--------- ---------- ---------
14:58:19 623.40 750
--------- ---------- ---------
14:58:20 623.40 1,354
--------- ---------- ---------
14:58:20 623.40 500
--------- ---------- ---------
14:58:28 623.40 597
--------- ---------- ---------
14:58:28 623.40 932
--------- ---------- ---------
14:58:29 623.30 1,197
--------- ---------- ---------
14:58:29 623.30 1,354
--------- ---------- ---------
14:58:29 623.30 1,354
--------- ---------- ---------
14:58:29 623.30 689
--------- ---------- ---------
14:58:30 623.30 1,201
--------- ---------- ---------
14:58:50 623.30 1,294
--------- ---------- ---------
14:59:25 623.40 3,617
--------- ---------- ---------
14:59:36 623.40 579
--------- ---------- ---------
14:59:36 623.40 1,825
--------- ---------- ---------
14:59:55 623.30 1,089
--------- ---------- ---------
15:00:06 623.50 2,034
--------- ---------- ---------
15:00:41 624.00 3,686
--------- ---------- ---------
15:00:41 624.00 2,000
--------- ---------- ---------
15:00:41 624.00 1,419
--------- ---------- ---------
15:00:46 624.00 1,419
--------- ---------- ---------
15:00:46 624.00 576
--------- ---------- ---------
15:01:10 624.20 1,886
--------- ---------- ---------
15:01:10 624.20 1,616
--------- ---------- ---------
15:01:10 624.20 877
--------- ---------- ---------
15:01:46 623.90 427
--------- ---------- ---------
15:01:46 623.90 512
--------- ---------- ---------
15:01:46 623.90 77
--------- ---------- ---------
15:01:46 623.90 3,370
--------- ---------- ---------
15:02:06 624.10 1,048
--------- ---------- ---------
15:02:06 624.10 3,600
--------- ---------- ---------
15:02:06 624.10 43
--------- ---------- ---------
15:02:07 624.10 1,307
--------- ---------- ---------
15:02:07 624.10 1,024
--------- ---------- ---------
15:02:35 623.90 403
--------- ---------- ---------
15:02:36 623.90 547
--------- ---------- ---------
15:02:36 623.90 1,283
--------- ---------- ---------
15:03:09 624.00 1,666
--------- ---------- ---------
15:03:09 624.00 500
--------- ---------- ---------
15:03:11 624.00 2,567
--------- ---------- ---------
15:03:15 624.00 700
--------- ---------- ---------
15:03:15 624.00 1,337
--------- ---------- ---------
15:03:40 624.00 1,668
--------- ---------- ---------
15:03:55 624.10 2,916
--------- ---------- ---------
15:04:05 624.10 1,100
--------- ---------- ---------
15:04:25 624.10 887
--------- ---------- ---------
15:04:31 624.30 1,300
--------- ---------- ---------
15:04:44 624.50 798
--------- ---------- ---------
15:04:44 624.50 221
--------- ---------- ---------
15:04:48 624.50 1,282
--------- ---------- ---------
15:05:01 624.70 1,219
--------- ---------- ---------
15:05:07 624.80 300
--------- ---------- ---------
15:05:07 624.80 700
--------- ---------- ---------
15:05:07 624.80 1,000
--------- ---------- ---------
15:05:07 624.80 1,000
--------- ---------- ---------
15:05:07 624.80 431
--------- ---------- ---------
15:05:08 624.80 3,490
--------- ---------- ---------
15:05:08 624.80 2,271
--------- ---------- ---------
15:05:10 624.80 600
--------- ---------- ---------
15:05:10 624.80 800
--------- ---------- ---------
15:05:14 624.80 5,248
--------- ---------- ---------
15:05:20 624.80 900
--------- ---------- ---------
15:05:20 624.80 8
--------- ---------- ---------
15:05:20 624.80 2,000
--------- ---------- ---------
15:05:20 624.80 1,482
--------- ---------- ---------
15:05:22 624.80 1,000
--------- ---------- ---------
15:05:24 624.80 1,100
--------- ---------- ---------
15:05:33 624.90 1,000
--------- ---------- ---------
15:05:45 625.00 1,389
--------- ---------- ---------
15:05:45 625.00 1,500
--------- ---------- ---------
15:05:45 625.00 1,300
--------- ---------- ---------
15:05:45 625.00 783
--------- ---------- ---------
15:06:00 625.00 2,000
--------- ---------- ---------
15:06:00 625.00 1,128
--------- ---------- ---------
15:06:05 625.10 470
--------- ---------- ---------
15:06:13 625.20 1,000
--------- ---------- ---------
15:06:13 625.20 1,300
--------- ---------- ---------
15:06:17 625.20 355
--------- ---------- ---------
15:06:17 625.20 140
--------- ---------- ---------
15:06:25 625.20 100
--------- ---------- ---------
15:06:26 625.20 1,662
--------- ---------- ---------
15:06:42 624.80 1,300
--------- ---------- ---------
15:06:49 624.80 4,471
--------- ---------- ---------
15:06:49 624.80 1,300
--------- ---------- ---------
15:07:19 625.00 957
--------- ---------- ---------
15:08:01 625.70 2,000
--------- ---------- ---------
15:08:01 625.70 1,520
--------- ---------- ---------
15:08:01 625.70 707
--------- ---------- ---------
15:08:02 625.60 2,000
--------- ---------- ---------
15:08:02 625.50 4,539
--------- ---------- ---------
15:08:03 625.50 1,732
--------- ---------- ---------
15:08:18 625.60 1,534
--------- ---------- ---------
15:08:27 625.50 2,431
--------- ---------- ---------
15:08:40 625.50 583
--------- ---------- ---------
15:08:40 625.50 134
--------- ---------- ---------
15:08:40 625.50 347
--------- ---------- ---------
15:08:40 625.50 341
--------- ---------- ---------
15:08:40 625.50 558
--------- ---------- ---------
15:08:40 625.50 300
--------- ---------- ---------
15:08:40 625.50 194
--------- ---------- ---------
15:08:40 625.50 206
--------- ---------- ---------
15:08:40 625.50 314
--------- ---------- ---------
15:08:40 625.50 403
--------- ---------- ---------
15:08:54 626.00 124
--------- ---------- ---------
15:08:54 626.00 1,000
--------- ---------- ---------
15:08:59 626.00 2,192
--------- ---------- ---------
15:09:02 626.00 300
--------- ---------- ---------
15:09:03 626.00 125
--------- ---------- ---------
15:09:03 626.00 1,300
--------- ---------- ---------
15:09:14 626.00 2,750
--------- ---------- ---------
15:09:14 626.00 2,500
--------- ---------- ---------
15:09:14 626.00 38
--------- ---------- ---------
15:09:21 625.90 4,197
--------- ---------- ---------
15:09:34 625.90 4,518
--------- ---------- ---------
15:09:47 625.90 2,363
--------- ---------- ---------
15:09:47 625.80 1,645
--------- ---------- ---------
15:10:10 625.70 1,578
--------- ---------- ---------
15:10:10 625.70 58
--------- ---------- ---------
15:10:49 625.60 3,577
--------- ---------- ---------
15:11:23 625.60 4,057
--------- ---------- ---------
15:11:42 625.50 1,200
--------- ---------- ---------
15:12:01 625.40 2,321
--------- ---------- ---------
15:12:01 625.40 1,742
--------- ---------- ---------
15:12:02 625.40 1,286
--------- ---------- ---------
15:12:12 625.40 4,371
--------- ---------- ---------
15:12:12 625.30 2,377
--------- ---------- ---------
15:12:13 625.40 687
--------- ---------- ---------
15:12:13 625.40 976
--------- ---------- ---------
15:12:13 625.40 1,200
--------- ---------- ---------
15:12:13 625.40 1,000
--------- ---------- ---------
15:12:13 625.40 1,000
--------- ---------- ---------
15:12:13 625.40 441
--------- ---------- ---------
15:12:13 625.40 1,168
--------- ---------- ---------
15:12:21 625.30 1,082
--------- ---------- ---------
15:12:28 625.30 67
--------- ---------- ---------
15:12:28 625.30 271
--------- ---------- ---------
15:12:28 625.30 1,723
--------- ---------- ---------
15:12:40 625.20 457
--------- ---------- ---------
15:12:42 625.20 3,037
--------- ---------- ---------
15:12:52 625.20 2,148
--------- ---------- ---------
15:12:52 625.20 200
--------- ---------- ---------
15:12:52 625.20 1,292
--------- ---------- ---------
15:12:58 625.00 367
--------- ---------- ---------
15:12:58 625.00 383
--------- ---------- ---------
15:12:58 625.00 616
--------- ---------- ---------
15:12:58 625.00 253
--------- ---------- ---------
15:13:40 625.00 100
--------- ---------- ---------
15:13:42 625.00 3,552
--------- ---------- ---------
15:14:04 624.70 297
--------- ---------- ---------
15:14:04 624.70 1,000
--------- ---------- ---------
15:14:04 624.70 500
--------- ---------- ---------
15:14:04 624.70 583
--------- ---------- ---------
15:14:30 624.60 1,738
--------- ---------- ---------
15:14:50 624.70 3,051
--------- ---------- ---------
15:14:54 624.60 1,307
--------- ---------- ---------
15:14:58 624.50 1,174
--------- ---------- ---------
15:14:59 624.40 1,906
--------- ---------- ---------
15:15:01 624.30 1,000
--------- ---------- ---------
15:15:01 624.30 397
--------- ---------- ---------
15:15:27 624.20 1,444
--------- ---------- ---------
15:17:22 624.60 2,463
--------- ---------- ---------
15:17:22 624.60 1,663
--------- ---------- ---------
15:17:42 624.70 1,311
--------- ---------- ---------
15:18:29 624.50 100
--------- ---------- ---------
15:18:38 624.50 1,698
--------- ---------- ---------
15:18:55 624.40 1,287
--------- ---------- ---------
15:19:45 624.30 1,783
--------- ---------- ---------
15:20:25 624.10 2,407
--------- ---------- ---------
15:20:31 624.20 1,353
--------- ---------- ---------
15:20:38 624.10 1,987
--------- ---------- ---------
15:20:42 624.20 600
--------- ---------- ---------
15:20:42 624.20 770
--------- ---------- ---------
15:20:53 624.20 903
--------- ---------- ---------
15:21:11 624.10 1,348
--------- ---------- ---------
15:21:21 624.10 2,437
--------- ---------- ---------
15:21:34 624.30 2,750
--------- ---------- ---------
15:21:40 624.20 1,816
--------- ---------- ---------
15:22:03 624.30 1,600
--------- ---------- ---------
15:22:03 624.30 197
--------- ---------- ---------
15:22:35 624.50 500
--------- ---------- ---------
15:23:32 624.90 646
--------- ---------- ---------
15:23:32 624.90 1,519
--------- ---------- ---------
15:23:47 625.00 830
--------- ---------- ---------
15:23:47 625.00 4,074
--------- ---------- ---------
15:23:49 625.00 1,341
--------- ---------- ---------
15:23:49 625.00 635
--------- ---------- ---------
15:23:49 625.00 820
--------- ---------- ---------
15:23:58 625.00 677
--------- ---------- ---------
15:23:58 625.00 909
--------- ---------- ---------
15:24:09 624.90 2,000
--------- ---------- ---------
15:24:09 624.90 1,248
--------- ---------- ---------
15:24:15 624.80 666
--------- ---------- ---------
15:24:15 624.80 707
--------- ---------- ---------
15:24:22 624.80 270
--------- ---------- ---------
15:24:22 624.80 552
--------- ---------- ---------
15:24:22 624.80 956
--------- ---------- ---------
15:24:22 624.80 506
--------- ---------- ---------
15:24:23 624.80 1,354
--------- ---------- ---------
15:24:27 624.80 151
--------- ---------- ---------
15:24:27 624.80 644
--------- ---------- ---------
15:24:27 624.80 710
--------- ---------- ---------
15:24:27 624.80 1,334
--------- ---------- ---------
15:24:37 624.60 1,548
--------- ---------- ---------
15:24:41 624.50 862
--------- ---------- ---------
15:24:55 624.10 1,148
--------- ---------- ---------
15:25:02 624.20 600
--------- ---------- ---------
15:25:02 624.20 1,219
--------- ---------- ---------
15:25:50 623.80 3,494
--------- ---------- ---------
15:25:50 623.80 1,600
--------- ---------- ---------
15:25:50 623.80 1,000
--------- ---------- ---------
15:25:50 623.80 430
--------- ---------- ---------
15:26:01 623.80 500
--------- ---------- ---------
15:26:11 623.80 938
--------- ---------- ---------
15:26:29 623.80 1,487
--------- ---------- ---------
15:26:40 624.00 1,384
--------- ---------- ---------
15:26:50 623.50 739
--------- ---------- ---------
15:27:06 623.60 1,000
--------- ---------- ---------
15:27:35 623.60 3,013
--------- ---------- ---------
15:27:43 623.80 1,221
--------- ---------- ---------
15:28:18 623.80 1,349
--------- ---------- ---------
15:29:03 624.10 1,228
--------- ---------- ---------
15:29:03 624.10 849
--------- ---------- ---------
15:29:03 624.10 2,000
--------- ---------- ---------
15:29:03 624.10 620
--------- ---------- ---------
15:29:34 624.00 1,147
--------- ---------- ---------
15:29:35 624.00 88
--------- ---------- ---------
15:29:35 624.00 853
--------- ---------- ---------
15:29:35 624.00 1,500
--------- ---------- ---------
15:29:37 624.00 1,044
--------- ---------- ---------
15:29:44 624.10 1,000
--------- ---------- ---------
15:29:44 624.10 1,677
--------- ---------- ---------
15:29:53 624.10 343
--------- ---------- ---------
15:29:53 624.10 1,328
--------- ---------- ---------
15:30:18 623.80 739
--------- ---------- ---------
15:30:18 623.80 1,000
--------- ---------- ---------
15:30:29 623.70 2,796
--------- ---------- ---------
15:30:30 623.70 1,389
--------- ---------- ---------
15:30:31 623.60 130
--------- ---------- ---------
15:30:31 623.60 1,748
--------- ---------- ---------
15:30:34 623.40 1,633
--------- ---------- ---------
15:30:36 623.40 8
--------- ---------- ---------
15:30:36 623.40 242
--------- ---------- ---------
15:30:37 623.40 210
--------- ---------- ---------
15:30:37 623.40 1,355
--------- ---------- ---------
15:30:37 623.40 1,400
--------- ---------- ---------
15:30:53 623.10 1,282
--------- ---------- ---------
15:30:54 623.10 1,000
--------- ---------- ---------
15:30:55 623.10 338
--------- ---------- ---------
15:30:56 623.10 968
--------- ---------- ---------
15:31:04 622.90 1,000
--------- ---------- ---------
15:31:04 622.90 36
--------- ---------- ---------
15:31:05 622.90 400
--------- ---------- ---------
15:31:09 622.60 1,229
--------- ---------- ---------
15:31:22 622.70 610
--------- ---------- ---------
15:31:22 622.70 1,825
--------- ---------- ---------
15:31:42 622.90 2,647
--------- ---------- ---------
15:31:42 622.90 9
--------- ---------- ---------
15:31:42 622.90 962
--------- ---------- ---------
15:31:42 622.90 91
--------- ---------- ---------
15:31:50 622.90 251
--------- ---------- ---------
15:31:53 623.00 2,487
--------- ---------- ---------
15:32:05 623.10 1,564
--------- ---------- ---------
15:32:05 623.00 783
--------- ---------- ---------
15:32:05 623.00 1,990
--------- ---------- ---------
15:32:05 623.00 1
--------- ---------- ---------
15:32:09 622.90 200
--------- ---------- ---------
15:32:09 622.90 2,689
--------- ---------- ---------
15:32:18 622.60 2,360
--------- ---------- ---------
15:32:24 622.70 1,443
--------- ---------- ---------
15:32:31 622.70 1,000
--------- ---------- ---------
15:32:31 622.70 1,268
--------- ---------- ---------
15:32:32 622.70 3,696
--------- ---------- ---------
15:32:43 622.80 4,001
--------- ---------- ---------
15:32:43 622.70 1,000
--------- ---------- ---------
15:32:43 622.70 1,386
--------- ---------- ---------
15:32:44 622.70 614
--------- ---------- ---------
15:32:44 622.70 1,337
--------- ---------- ---------
15:32:44 622.70 172
--------- ---------- ---------
15:32:47 622.70 3,692
--------- ---------- ---------
15:33:00 622.70 442
--------- ---------- ---------
15:33:00 622.70 1,588
--------- ---------- ---------
15:33:03 622.70 1,639
--------- ---------- ---------
15:33:38 622.70 93
--------- ---------- ---------
15:33:38 622.70 1,386
--------- ---------- ---------
15:34:02 622.30 2,592
--------- ---------- ---------
15:34:31 622.10 1,598
--------- ---------- ---------
15:34:56 621.90 2,000
--------- ---------- ---------
15:35:00 621.90 119
--------- ---------- ---------
15:35:00 621.90 434
--------- ---------- ---------
15:35:00 621.90 39
--------- ---------- ---------
15:35:00 621.90 36
--------- ---------- ---------
15:35:00 621.90 759
--------- ---------- ---------
15:35:00 621.90 1,439
--------- ---------- ---------
15:35:00 621.90 1,695
--------- ---------- ---------
15:35:00 621.90 68
--------- ---------- ---------
15:35:00 621.90 1,108
--------- ---------- ---------
15:35:06 621.70 7
--------- ---------- ---------
15:35:09 621.70 186
--------- ---------- ---------
15:35:09 621.70 12
--------- ---------- ---------
15:35:20 621.70 105
--------- ---------- ---------
15:35:20 621.70 159
--------- ---------- ---------
15:35:20 621.70 1,048
--------- ---------- ---------
15:35:24 621.60 656
--------- ---------- ---------
15:35:35 621.20 1,954
--------- ---------- ---------
15:35:42 621.20 1,391
--------- ---------- ---------
15:35:45 621.00 1,223
--------- ---------- ---------
15:36:06 621.10 1,571
--------- ---------- ---------
15:36:07 621.10 1,281
--------- ---------- ---------
15:36:11 621.00 1,264
--------- ---------- ---------
15:36:15 620.90 742
--------- ---------- ---------
15:36:15 620.90 3,393
--------- ---------- ---------
15:36:21 620.80 3,517
--------- ---------- ---------
15:37:04 621.30 760
--------- ---------- ---------
15:37:22 621.30 2,000
--------- ---------- ---------
15:37:22 621.30 2,394
--------- ---------- ---------
15:37:41 621.40 487
--------- ---------- ---------
15:37:41 621.40 899
--------- ---------- ---------
15:37:53 621.70 1,428
--------- ---------- ---------
15:38:02 621.80 1,290
--------- ---------- ---------
15:38:05 621.70 1,690
--------- ---------- ---------
15:38:05 621.70 130
--------- ---------- ---------
15:38:05 621.70 1,112
--------- ---------- ---------
15:38:08 621.70 2,000
--------- ---------- ---------
15:38:08 621.70 52
--------- ---------- ---------
15:38:09 621.60 73
--------- ---------- ---------
15:38:09 621.60 1,133
--------- ---------- ---------
15:38:13 621.50 3,375
--------- ---------- ---------
15:38:13 621.50 49
--------- ---------- ---------
15:38:20 621.60 400
--------- ---------- ---------
15:38:20 621.60 386
--------- ---------- ---------
15:38:21 621.60 3,026
--------- ---------- ---------
15:38:21 621.60 1,500
--------- ---------- ---------
15:38:21 621.60 115
--------- ---------- ---------
15:38:23 621.40 1,360
--------- ---------- ---------
15:38:26 621.50 1,226
--------- ---------- ---------
15:38:55 621.60 539
--------- ---------- ---------
15:38:55 621.60 630
--------- ---------- ---------
15:38:55 621.60 454
--------- ---------- ---------
15:38:56 621.60 1,000
--------- ---------- ---------
15:38:56 621.60 278
--------- ---------- ---------
15:39:03 621.70 269
--------- ---------- ---------
15:39:03 621.70 1,338
--------- ---------- ---------
15:39:18 621.80 2,752
--------- ---------- ---------
15:39:18 621.80 2,000
--------- ---------- ---------
15:39:18 621.80 983
--------- ---------- ---------
15:39:42 622.00 1,621
--------- ---------- ---------
15:39:52 622.10 1,140
--------- ---------- ---------
15:40:00 622.10 1,254
--------- ---------- ---------
15:40:05 621.90 2,368
--------- ---------- ---------
15:40:05 621.90 2,000
--------- ---------- ---------
15:40:05 621.90 368
--------- ---------- ---------
15:40:34 621.90 2,678
--------- ---------- ---------
15:40:40 621.90 444
--------- ---------- ---------
15:40:40 621.90 1,533
--------- ---------- ---------
15:40:55 621.90 3,013
--------- ---------- ---------
15:41:12 622.00 1,147
--------- ---------- ---------
15:41:12 622.00 1,527
--------- ---------- ---------
15:41:12 622.00 1,053
--------- ---------- ---------
15:41:35 622.00 3,738
--------- ---------- ---------
15:41:37 622.00 204
--------- ---------- ---------
15:41:40 622.00 1,209
--------- ---------- ---------
15:42:21 622.00 259
--------- ---------- ---------
15:42:21 622.00 1,024
--------- ---------- ---------
15:43:29 622.30 1,933
--------- ---------- ---------
15:43:56 622.30 297
--------- ---------- ---------
15:43:56 622.30 889
--------- ---------- ---------
15:44:45 622.30 1,290
--------- ---------- ---------
15:44:45 622.30 34
--------- ---------- ---------
15:45:00 622.50 1,231
--------- ---------- ---------
15:45:04 622.50 83
--------- ---------- ---------
15:45:04 622.50 1,282
--------- ---------- ---------
15:45:28 622.70 2,000
--------- ---------- ---------
15:45:28 622.70 1,000
--------- ---------- ---------
15:45:32 622.60 5,640
--------- ---------- ---------
15:45:33 622.50 2,000
--------- ---------- ---------
15:45:33 622.50 2,000
--------- ---------- ---------
15:45:33 622.50 536
--------- ---------- ---------
15:45:37 622.40 20
--------- ---------- ---------
15:45:37 622.40 3,717
--------- ---------- ---------
15:45:49 622.30 825
--------- ---------- ---------
15:45:51 622.30 1,616
--------- ---------- ---------
15:46:02 622.10 1,000
--------- ---------- ---------
15:46:02 622.10 327
--------- ---------- ---------
15:46:03 622.10 1,673
--------- ---------- ---------
15:46:03 622.10 490
--------- ---------- ---------
15:46:05 622.00 2,000
--------- ---------- ---------
15:46:05 622.00 1,000
--------- ---------- ---------
15:46:06 622.00 1,000
--------- ---------- ---------
15:46:06 622.00 4,500
--------- ---------- ---------
15:46:06 622.00 218
--------- ---------- ---------
15:46:06 622.00 1,643
--------- ---------- ---------
15:46:06 622.00 357
--------- ---------- ---------
15:46:06 622.00 1,796
--------- ---------- ---------
15:46:10 622.00 4,891
--------- ---------- ---------
15:46:18 621.90 1,195
--------- ---------- ---------
15:46:18 621.90 1,614
--------- ---------- ---------
15:46:50 622.20 2,476
--------- ---------- ---------
15:46:50 622.20 1,404
--------- ---------- ---------
15:46:50 622.20 130
--------- ---------- ---------
15:46:50 622.20 1,000
--------- ---------- ---------
15:46:50 622.20 806
--------- ---------- ---------
15:46:58 622.20 2,800
--------- ---------- ---------
15:47:23 622.30 16
--------- ---------- ---------
15:47:43 622.50 1,929
--------- ---------- ---------
15:47:43 622.50 20
--------- ---------- ---------
15:47:48 622.50 140
--------- ---------- ---------
15:47:48 622.50 1,266
--------- ---------- ---------
15:48:12 622.50 1,518
--------- ---------- ---------
15:48:15 622.50 1,269
--------- ---------- ---------
15:48:34 622.30 1,540
--------- ---------- ---------
15:49:22 622.20 4,502
--------- ---------- ---------
15:49:42 622.20 2,000
--------- ---------- ---------
15:49:42 622.20 1,000
--------- ---------- ---------
15:49:42 622.20 1,000
--------- ---------- ---------
15:49:42 622.20 51
--------- ---------- ---------
15:49:45 622.20 852
--------- ---------- ---------
15:49:45 622.20 653
--------- ---------- ---------
15:50:06 622.30 1,000
--------- ---------- ---------
15:50:06 622.30 555
--------- ---------- ---------
15:50:14 622.60 3,039
--------- ---------- ---------
15:50:14 622.60 1,405
--------- ---------- ---------
15:50:14 622.60 4,728
--------- ---------- ---------
15:50:20 622.70 865
--------- ---------- ---------
15:50:21 622.70 348
--------- ---------- ---------
15:50:28 622.70 1,416
--------- ---------- ---------
15:50:34 622.70 1,000
--------- ---------- ---------
15:50:37 622.70 454
--------- ---------- ---------
15:50:37 622.70 787
--------- ---------- ---------
15:50:52 622.60 1,520
--------- ---------- ---------
15:50:52 622.60 2,000
--------- ---------- ---------
15:50:52 622.60 1,000
--------- ---------- ---------
15:51:02 622.80 1,900
--------- ---------- ---------
15:51:02 622.80 1,166
--------- ---------- ---------
15:51:02 622.80 878
--------- ---------- ---------
15:51:07 622.80 1,348
--------- ---------- ---------
15:51:07 622.80 100
--------- ---------- ---------
15:51:07 622.80 37
--------- ---------- ---------
15:51:53 622.80 261
--------- ---------- ---------
15:51:53 622.80 417
--------- ---------- ---------
15:51:53 622.80 1,397
--------- ---------- ---------
15:51:55 622.80 2,375
--------- ---------- ---------
15:51:55 622.80 918
--------- ---------- ---------
15:51:55 622.80 1,443
--------- ---------- ---------
15:52:05 622.80 1,724
--------- ---------- ---------
15:52:17 622.50 1,640
--------- ---------- ---------
15:52:19 622.30 151
--------- ---------- ---------
15:52:19 622.30 958
--------- ---------- ---------
15:52:19 622.30 752
--------- ---------- ---------
15:52:31 622.20 2,015
--------- ---------- ---------
15:52:31 622.20 776
--------- ---------- ---------
15:52:31 622.20 675
--------- ---------- ---------
15:52:47 622.30 3,501
--------- ---------- ---------
15:52:47 622.30 209
--------- ---------- ---------
15:52:47 622.30 24
--------- ---------- ---------
15:52:51 622.20 2,191
--------- ---------- ---------
15:53:02 622.20 2,400
--------- ---------- ---------
15:53:08 622.20 2,360
--------- ---------- ---------
15:53:20 622.10 1,147
--------- ---------- ---------
15:53:20 622.10 336
--------- ---------- ---------
15:53:33 622.10 1,282
--------- ---------- ---------
15:53:56 622.00 2,592
--------- ---------- ---------
15:54:04 622.00 977
--------- ---------- ---------
15:54:29 622.00 583
--------- ---------- ---------
15:54:51 622.10 43
--------- ---------- ---------
15:54:51 622.10 4,321
--------- ---------- ---------
15:54:51 622.10 1,147
--------- ---------- ---------
15:54:51 622.10 504
--------- ---------- ---------
15:54:59 622.00 376
--------- ---------- ---------
15:54:59 622.00 38
--------- ---------- ---------
15:55:12 622.10 1,896
--------- ---------- ---------
15:55:12 622.10 1,419
--------- ---------- ---------
15:55:22 621.90 1,641
--------- ---------- ---------
15:55:27 621.90 1,301
--------- ---------- ---------
15:56:20 622.00 3,250
--------- ---------- ---------
15:56:26 622.00 728
--------- ---------- ---------
15:56:30 622.00 2,211
--------- ---------- ---------
15:56:30 622.00 1,563
--------- ---------- ---------
15:57:00 621.70 1,394
--------- ---------- ---------
15:57:21 621.60 325
--------- ---------- ---------
15:57:21 621.60 3,864
--------- ---------- ---------
15:57:21 621.60 1,000
--------- ---------- ---------
15:57:21 621.60 167
--------- ---------- ---------
15:57:25 621.70 1,544
--------- ---------- ---------
15:57:34 621.60 3,291
--------- ---------- ---------
15:57:51 621.50 1,836
--------- ---------- ---------
15:58:19 621.40 57
--------- ---------- ---------
15:58:19 621.40 929
--------- ---------- ---------
15:58:19 621.40 763
--------- ---------- ---------
15:58:53 621.40 130
--------- ---------- ---------
15:59:34 622.00 1,243
--------- ---------- ---------
15:59:36 621.90 1,155
--------- ---------- ---------
15:59:36 621.90 1,227
--------- ---------- ---------
15:59:37 621.90 100
--------- ---------- ---------
15:59:37 621.90 1,250
--------- ---------- ---------
15:59:40 622.00 1,233
--------- ---------- ---------
15:59:45 622.00 1,382
--------- ---------- ---------
15:59:46 622.00 2,750
--------- ---------- ---------
16:00:02 622.00 108
--------- ---------- ---------
16:00:02 622.00 918
--------- ---------- ---------
16:00:03 622.00 1,090
--------- ---------- ---------
16:00:04 622.00 3,402
--------- ---------- ---------
16:00:04 622.00 1,257
--------- ---------- ---------
16:00:05 622.00 2,000
--------- ---------- ---------
16:00:05 622.00 69
--------- ---------- ---------
16:00:09 622.00 3,517
--------- ---------- ---------
16:00:32 622.00 1,233
--------- ---------- ---------
16:00:32 622.00 985
--------- ---------- ---------
16:01:37 622.00 1,090
--------- ---------- ---------
16:01:37 622.00 242
--------- ---------- ---------
16:02:00 622.00 1,280
--------- ---------- ---------
16:02:13 622.00 1,061
--------- ---------- ---------
16:02:13 622.00 1,202
--------- ---------- ---------
16:02:19 622.00 1,718
--------- ---------- ---------
16:02:19 622.00 3,749
--------- ---------- ---------
16:02:25 622.00 2,040
--------- ---------- ---------
16:02:39 622.00 469
--------- ---------- ---------
16:02:39 622.00 1,124
--------- ---------- ---------
16:03:18 621.90 3,049
--------- ---------- ---------
16:03:30 621.90 3,336
--------- ---------- ---------
16:04:22 622.00 3,658
--------- ---------- ---------
16:04:28 622.00 2,089
--------- ---------- ---------
16:04:33 622.00 112
--------- ---------- ---------
16:04:33 622.00 351
--------- ---------- ---------
16:04:33 622.00 1,266
--------- ---------- ---------
16:04:33 622.00 875
--------- ---------- ---------
16:04:33 622.00 300
--------- ---------- ---------
16:04:42 621.90 124
--------- ---------- ---------
16:04:42 621.90 2,817
--------- ---------- ---------
16:04:42 621.90 7
--------- ---------- ---------
16:04:47 621.90 85
--------- ---------- ---------
16:04:47 621.90 865
--------- ---------- ---------
16:04:47 621.90 754
--------- ---------- ---------
16:05:31 621.70 4,386
--------- ---------- ---------
16:05:31 621.70 1,354
--------- ---------- ---------
16:05:31 621.70 613
--------- ---------- ---------
16:05:54 621.80 2,181
--------- ---------- ---------
16:06:17 621.70 1,555
--------- ---------- ---------
16:06:41 621.70 996
--------- ---------- ---------
16:06:41 621.70 316
--------- ---------- ---------
16:06:50 621.80 1,259
--------- ---------- ---------
16:07:08 621.80 1,194
--------- ---------- ---------
16:07:54 621.80 1,640
--------- ---------- ---------
16:07:55 621.80 1,321
--------- ---------- ---------
16:08:19 621.90 2,130
--------- ---------- ---------
16:08:20 621.90 130
--------- ---------- ---------
16:08:20 621.90 1,000
--------- ---------- ---------
16:08:20 621.90 718
--------- ---------- ---------
16:09:06 621.70 2,556
--------- ---------- ---------
16:09:44 621.60 1,981
--------- ---------- ---------
16:10:20 621.50 1,384
--------- ---------- ---------
16:10:37 621.50 1,000
--------- ---------- ---------
16:10:37 621.50 202
--------- ---------- ---------
16:10:48 621.40 2,146
--------- ---------- ---------
16:11:05 621.40 1,392
--------- ---------- ---------
16:11:08 621.40 2,000
--------- ---------- ---------
16:11:13 621.30 374
--------- ---------- ---------
16:11:14 621.30 226
--------- ---------- ---------
16:11:14 621.30 624
--------- ---------- ---------
16:11:14 621.30 1,776
--------- ---------- ---------
16:11:14 621.30 786
--------- ---------- ---------
16:11:26 621.30 1,267
--------- ---------- ---------
16:12:37 621.40 556
--------- ---------- ---------
16:12:37 621.40 1,792
--------- ---------- ---------
16:12:57 621.40 2,192
--------- ---------- ---------
16:13:22 621.40 212
--------- ---------- ---------
16:13:22 621.40 508
--------- ---------- ---------
16:13:40 621.30 847
--------- ---------- ---------
16:13:52 621.30 21
--------- ---------- ---------
16:13:52 621.30 648
--------- ---------- ---------
16:13:52 621.30 544
--------- ---------- ---------
16:14:10 621.30 1,041
--------- ---------- ---------
16:14:25 621.30 1,381
--------- ---------- ---------
16:14:29 621.10 2,351
--------- ---------- ---------
16:14:29 621.10 876
--------- ---------- ---------
16:15:14 621.60 1,635
--------- ---------- ---------
16:15:15 621.60 264
--------- ---------- ---------
16:15:15 621.60 744
--------- ---------- ---------
16:15:24 621.60 663
--------- ---------- ---------
16:15:29 621.60 1,596
--------- ---------- ---------
16:15:47 621.70 2,429
--------- ---------- ---------
16:15:47 621.70 2,314
--------- ---------- ---------
16:15:52 621.70 1,000
--------- ---------- ---------
16:16:26 621.50 307
--------- ---------- ---------
16:16:27 621.50 3,420
--------- ---------- ---------
16:17:19 621.60 5,728
--------- ---------- ---------
16:17:22 621.60 1,700
--------- ---------- ---------
16:17:25 621.60 406
--------- ---------- ---------
16:17:27 621.60 1,332
--------- ---------- ---------
16:17:29 621.60 1,211
--------- ---------- ---------
16:17:29 621.60 784
--------- ---------- ---------
16:17:29 621.60 943
--------- ---------- ---------
16:17:29 621.60 1,000
--------- ---------- ---------
16:17:30 621.60 99
--------- ---------- ---------
16:17:32 621.50 3,296
--------- ---------- ---------
16:17:32 621.50 693
--------- ---------- ---------
16:17:40 621.50 660
--------- ---------- ---------
16:17:42 621.50 1,651
--------- ---------- ---------
16:17:58 621.50 1,413
--------- ---------- ---------
16:18:05 621.50 1,227
--------- ---------- ---------
16:18:13 621.50 694
--------- ---------- ---------
16:19:09 621.70 7
--------- ---------- ---------
16:19:09 621.70 1
--------- ---------- ---------
16:19:19 621.80 1,592
--------- ---------- ---------
16:19:42 621.80 2,886
--------- ---------- ---------
16:19:42 621.80 1,496
--------- ---------- ---------
16:19:42 621.80 403
--------- ---------- ---------
16:19:43 621.80 2,349
--------- ---------- ---------
16:19:43 621.80 470
--------- ---------- ---------
16:19:44 621.80 297
--------- ---------- ---------
16:19:44 621.80 315
--------- ---------- ---------
16:19:45 621.80 117
--------- ---------- ---------
16:19:46 621.80 354
--------- ---------- ---------
16:19:46 621.80 231
--------- ---------- ---------
16:19:47 621.80 334
--------- ---------- ---------
16:19:51 621.80 64
--------- ---------- ---------
This announcement will also be available on HSBC's website at
www.hsbc.com/sea
Enquiries to:
Danielle Pass
Shareholder Services Team
+ 44 (0) 207 992 3022
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKKDPABDDOKB
(END) Dow Jones Newswires
October 20, 2016 13:05 ET (17:05 GMT)
Hsbc (LSE:HSBA)
Historical Stock Chart
From Mar 2024 to Apr 2024
Hsbc (LSE:HSBA)
Historical Stock Chart
From Apr 2023 to Apr 2024
