TIDMHSBA
RNS Number : 2288N
HSBC Holdings PLC
21 October 2016
HSBC HOLDINGS PLC
21 October 2016
Transaction in own shares
HSBC Holdings plc (the Company) announces that it has purchased
the following number of its ordinary shares of US$0.50 each on the
London Stock Exchange from Goldman Sachs International (Goldman
Sachs) as part of its buyback programme announced on 4 August
2016.
Date of purchase: 21 October 2016
Number of ordinary shares of US$0.50
each purchased: 2,474,325
Highest price paid per share: GBP6.2650
Lowest price paid per share: GBP6.1970
Volume weighted average price paid GBP6.2478
per share:
Following the purchase of these shares, the Company holds
169,162,190 of its ordinary shares in treasury and has
19,896,590,399 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,896,590,399. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price (p) Quantity
--------- ---------- ---------
08:01:02 620.10 1,221
--------- ---------- ---------
08:01:03 619.70 1,196
--------- ---------- ---------
08:01:10 619.90 95
--------- ---------- ---------
08:01:10 619.90 1,063
--------- ---------- ---------
08:01:25 621.00 533
--------- ---------- ---------
08:01:25 621.00 1,119
--------- ---------- ---------
08:01:25 621.00 496
--------- ---------- ---------
08:01:26 620.50 2,947
--------- ---------- ---------
08:01:26 620.50 577
--------- ---------- ---------
08:01:27 620.20 1,298
--------- ---------- ---------
08:01:35 620.10 1,330
--------- ---------- ---------
08:01:42 620.00 106
--------- ---------- ---------
08:01:42 620.00 1,647
--------- ---------- ---------
08:01:42 620.10 1,177
--------- ---------- ---------
08:02:59 621.50 2,100
--------- ---------- ---------
08:02:59 621.50 790
--------- ---------- ---------
08:03:07 621.70 8
--------- ---------- ---------
08:03:14 621.90 22
--------- ---------- ---------
08:03:27 621.60 4,237
--------- ---------- ---------
08:03:27 621.60 382
--------- ---------- ---------
08:03:27 621.60 939
--------- ---------- ---------
08:04:41 621.80 1,487
--------- ---------- ---------
08:04:41 621.80 1,240
--------- ---------- ---------
08:05:15 621.50 1,031
--------- ---------- ---------
08:05:15 621.50 236
--------- ---------- ---------
08:06:31 621.60 4,465
--------- ---------- ---------
08:06:45 621.50 605
--------- ---------- ---------
08:06:45 621.50 1,172
--------- ---------- ---------
08:06:48 621.30 1,523
--------- ---------- ---------
08:07:12 621.80 1,487
--------- ---------- ---------
08:07:12 621.80 1,573
--------- ---------- ---------
08:07:37 621.60 1,917
--------- ---------- ---------
08:08:35 622.30 497
--------- ---------- ---------
08:08:36 622.40 1,007
--------- ---------- ---------
08:09:11 622.80 820
--------- ---------- ---------
08:09:11 622.80 2,000
--------- ---------- ---------
08:09:11 622.70 4,358
--------- ---------- ---------
08:09:13 622.60 1,569
--------- ---------- ---------
08:10:55 623.50 209
--------- ---------- ---------
08:11:16 623.40 1,824
--------- ---------- ---------
08:11:16 623.40 3,276
--------- ---------- ---------
08:11:16 623.40 1,845
--------- ---------- ---------
08:11:16 623.40 113
--------- ---------- ---------
08:11:16 623.50 1,200
--------- ---------- ---------
08:11:16 623.50 867
--------- ---------- ---------
08:11:16 623.50 1,318
--------- ---------- ---------
08:11:16 623.50 388
--------- ---------- ---------
08:11:30 623.20 1,215
--------- ---------- ---------
08:11:30 623.20 1,860
--------- ---------- ---------
08:12:39 623.40 999
--------- ---------- ---------
08:13:04 623.40 1,299
--------- ---------- ---------
08:13:15 623.40 1,766
--------- ---------- ---------
08:13:15 623.40 420
--------- ---------- ---------
08:13:15 623.40 766
--------- ---------- ---------
08:13:49 623.00 1,211
--------- ---------- ---------
08:13:52 622.90 2,165
--------- ---------- ---------
08:14:04 622.70 1,419
--------- ---------- ---------
08:15:57 622.50 841
--------- ---------- ---------
08:16:00 622.40 4,700
--------- ---------- ---------
08:16:00 622.40 422
--------- ---------- ---------
08:16:00 622.40 500
--------- ---------- ---------
08:16:00 622.40 610
--------- ---------- ---------
08:16:00 622.40 3,092
--------- ---------- ---------
08:16:07 622.70 313
--------- ---------- ---------
08:16:07 622.70 1,044
--------- ---------- ---------
08:16:07 622.70 2,000
--------- ---------- ---------
08:16:09 622.70 403
--------- ---------- ---------
08:16:14 622.70 440
--------- ---------- ---------
08:16:14 622.70 391
--------- ---------- ---------
08:16:56 622.80 2,546
--------- ---------- ---------
08:17:00 622.90 780
--------- ---------- ---------
08:17:00 622.90 785
--------- ---------- ---------
08:18:00 623.00 5,660
--------- ---------- ---------
08:18:00 623.00 2,000
--------- ---------- ---------
08:18:00 623.00 1,882
--------- ---------- ---------
08:18:01 623.00 1,642
--------- ---------- ---------
08:18:01 623.00 1,936
--------- ---------- ---------
08:18:02 622.90 1,778
--------- ---------- ---------
08:18:12 622.70 72
--------- ---------- ---------
08:18:12 622.70 461
--------- ---------- ---------
08:18:12 622.70 450
--------- ---------- ---------
08:18:12 622.70 461
--------- ---------- ---------
08:18:27 622.70 1,253
--------- ---------- ---------
08:18:31 622.50 358
--------- ---------- ---------
08:18:31 622.50 1,073
--------- ---------- ---------
08:18:56 622.60 1,405
--------- ---------- ---------
08:19:35 622.70 266
--------- ---------- ---------
08:19:35 622.70 253
--------- ---------- ---------
08:19:36 622.70 51
--------- ---------- ---------
08:19:36 622.70 519
--------- ---------- ---------
08:19:36 622.70 1,432
--------- ---------- ---------
08:19:36 622.70 584
--------- ---------- ---------
08:19:36 622.70 1,223
--------- ---------- ---------
08:19:40 622.60 119
--------- ---------- ---------
08:19:40 622.60 32
--------- ---------- ---------
08:19:40 622.60 80
--------- ---------- ---------
08:19:40 622.60 810
--------- ---------- ---------
08:19:40 622.60 768
--------- ---------- ---------
08:19:56 622.90 1,786
--------- ---------- ---------
08:19:56 622.90 1,217
--------- ---------- ---------
08:20:15 622.90 11
--------- ---------- ---------
08:20:15 622.90 299
--------- ---------- ---------
08:21:10 623.20 1,341
--------- ---------- ---------
08:21:10 623.20 1,638
--------- ---------- ---------
08:21:10 623.00 996
--------- ---------- ---------
08:21:10 623.00 950
--------- ---------- ---------
08:21:13 622.90 3,020
--------- ---------- ---------
08:21:13 622.90 1,212
--------- ---------- ---------
08:22:15 623.10 795
--------- ---------- ---------
08:22:15 623.10 769
--------- ---------- ---------
08:22:32 623.20 3,405
--------- ---------- ---------
08:22:33 623.20 1,316
--------- ---------- ---------
08:23:08 623.10 2,090
--------- ---------- ---------
08:23:32 623.50 2,395
--------- ---------- ---------
08:23:34 623.50 693
--------- ---------- ---------
08:23:34 623.50 852
--------- ---------- ---------
08:23:59 623.70 2,880
--------- ---------- ---------
08:24:03 623.70 4,163
--------- ---------- ---------
08:24:04 623.70 568
--------- ---------- ---------
08:24:06 623.70 197
--------- ---------- ---------
08:24:07 623.70 1,041
--------- ---------- ---------
08:24:07 623.70 916
--------- ---------- ---------
08:24:07 623.70 1,108
--------- ---------- ---------
08:24:20 623.80 1,151
--------- ---------- ---------
08:24:29 623.80 980
--------- ---------- ---------
08:24:29 623.80 995
--------- ---------- ---------
08:24:29 623.80 224
--------- ---------- ---------
08:24:31 623.80 2,101
--------- ---------- ---------
08:24:41 623.70 1,530
--------- ---------- ---------
08:24:44 623.70 1,375
--------- ---------- ---------
08:24:53 623.60 3,392
--------- ---------- ---------
08:25:04 623.70 2,198
--------- ---------- ---------
08:25:09 623.70 100
--------- ---------- ---------
08:25:09 623.70 1,087
--------- ---------- ---------
08:25:14 623.70 1,009
--------- ---------- ---------
08:25:17 623.70 1,247
--------- ---------- ---------
08:25:51 623.80 4,544
--------- ---------- ---------
08:25:54 623.80 4,136
--------- ---------- ---------
08:26:10 623.90 1,269
--------- ---------- ---------
08:26:10 623.90 521
--------- ---------- ---------
08:26:10 623.90 988
--------- ---------- ---------
08:26:10 623.90 1,503
--------- ---------- ---------
08:26:10 623.90 1,503
--------- ---------- ---------
08:26:11 623.80 1,320
--------- ---------- ---------
08:26:14 624.00 1,258
--------- ---------- ---------
08:26:16 624.00 713
--------- ---------- ---------
08:26:16 624.00 491
--------- ---------- ---------
08:26:16 624.00 1,153
--------- ---------- ---------
08:26:18 623.90 1,408
--------- ---------- ---------
08:26:18 623.80 990
--------- ---------- ---------
08:26:18 623.80 1,292
--------- ---------- ---------
08:26:18 623.90 1,082
--------- ---------- ---------
08:26:18 623.80 990
--------- ---------- ---------
08:26:18 623.80 1,200
--------- ---------- ---------
08:26:18 623.80 1,526
--------- ---------- ---------
08:26:24 623.90 1,883
--------- ---------- ---------
08:26:24 623.90 351
--------- ---------- ---------
08:26:31 624.00 1,164
--------- ---------- ---------
08:26:35 624.00 1,213
--------- ---------- ---------
08:26:37 624.00 1,177
--------- ---------- ---------
08:26:41 624.00 1,245
--------- ---------- ---------
08:26:44 624.00 1,264
--------- ---------- ---------
08:26:47 624.00 1,462
--------- ---------- ---------
08:26:48 624.00 1,162
--------- ---------- ---------
08:26:51 624.00 525
--------- ---------- ---------
08:26:51 624.00 630
--------- ---------- ---------
08:26:55 624.00 1,218
--------- ---------- ---------
08:27:00 624.00 949
--------- ---------- ---------
08:27:00 624.00 1,115
--------- ---------- ---------
08:27:00 624.00 1,417
--------- ---------- ---------
08:27:38 623.90 266
--------- ---------- ---------
08:27:38 623.90 493
--------- ---------- ---------
08:27:38 623.90 542
--------- ---------- ---------
08:27:38 623.80 2,000
--------- ---------- ---------
08:27:39 623.80 956
--------- ---------- ---------
08:28:03 623.80 1,483
--------- ---------- ---------
08:28:03 623.80 1,438
--------- ---------- ---------
08:28:20 623.70 1,112
--------- ---------- ---------
08:28:20 623.70 792
--------- ---------- ---------
08:28:22 623.60 1,474
--------- ---------- ---------
08:28:23 623.50 1,722
--------- ---------- ---------
08:28:23 623.50 202
--------- ---------- ---------
08:28:38 623.40 1,316
--------- ---------- ---------
08:28:56 623.30 1,649
--------- ---------- ---------
08:29:35 623.70 1,486
--------- ---------- ---------
08:29:39 623.60 3,050
--------- ---------- ---------
08:29:49 623.50 1,264
--------- ---------- ---------
08:29:49 623.50 1,156
--------- ---------- ---------
08:30:00 623.50 1,354
--------- ---------- ---------
08:30:05 623.40 2,379
--------- ---------- ---------
08:30:14 623.40 1,391
--------- ---------- ---------
08:30:23 623.40 393
--------- ---------- ---------
08:30:23 623.40 1,176
--------- ---------- ---------
08:30:23 623.30 1,300
--------- ---------- ---------
08:30:23 623.30 657
--------- ---------- ---------
08:30:43 622.90 3,531
--------- ---------- ---------
08:30:44 622.90 2,250
--------- ---------- ---------
08:30:50 623.00 3,715
--------- ---------- ---------
08:30:50 623.00 246
--------- ---------- ---------
08:30:50 623.00 488
--------- ---------- ---------
08:30:50 623.00 815
--------- ---------- ---------
08:30:54 622.90 1,505
--------- ---------- ---------
08:31:10 623.20 142
--------- ---------- ---------
08:31:10 623.20 208
--------- ---------- ---------
08:31:10 623.20 3,718
--------- ---------- ---------
08:31:10 623.10 1,620
--------- ---------- ---------
08:31:10 623.10 531
--------- ---------- ---------
08:31:22 622.90 1,239
--------- ---------- ---------
08:32:35 623.00 1,162
--------- ---------- ---------
08:33:07 623.10 22
--------- ---------- ---------
08:33:07 623.10 1,314
--------- ---------- ---------
08:33:12 623.10 1,902
--------- ---------- ---------
08:33:12 623.10 1,000
--------- ---------- ---------
08:33:12 623.10 380
--------- ---------- ---------
08:33:56 623.10 77
--------- ---------- ---------
08:33:56 623.10 1,157
--------- ---------- ---------
08:34:33 623.20 691
--------- ---------- ---------
08:34:33 623.20 547
--------- ---------- ---------
08:35:20 623.30 1,255
--------- ---------- ---------
08:35:27 623.30 1,430
--------- ---------- ---------
08:35:27 623.30 315
--------- ---------- ---------
08:36:02 623.40 1,500
--------- ---------- ---------
08:36:02 623.40 259
--------- ---------- ---------
08:36:02 623.40 1,677
--------- ---------- ---------
08:36:02 623.40 2,000
--------- ---------- ---------
08:36:02 623.40 1,000
--------- ---------- ---------
08:36:02 623.40 244
--------- ---------- ---------
08:36:07 623.40 2,832
--------- ---------- ---------
08:36:07 623.30 1,807
--------- ---------- ---------
08:36:15 623.40 3,119
--------- ---------- ---------
08:36:15 623.40 750
--------- ---------- ---------
08:36:15 623.40 898
--------- ---------- ---------
08:36:17 623.30 251
--------- ---------- ---------
08:36:17 623.30 328
--------- ---------- ---------
08:36:17 623.30 1,385
--------- ---------- ---------
08:36:17 623.30 44
--------- ---------- ---------
08:37:10 623.50 3,549
--------- ---------- ---------
08:37:38 623.50 2
--------- ---------- ---------
08:37:38 623.50 1,875
--------- ---------- ---------
08:39:17 623.70 2,040
--------- ---------- ---------
08:39:45 623.80 30
--------- ---------- ---------
08:39:45 623.80 1,747
--------- ---------- ---------
08:40:33 623.50 360
--------- ---------- ---------
08:40:33 623.50 904
--------- ---------- ---------
08:40:33 623.50 826
--------- ---------- ---------
08:40:36 623.60 1,556
--------- ---------- ---------
08:40:36 623.60 172
--------- ---------- ---------
08:40:56 623.40 1,266
--------- ---------- ---------
08:41:12 623.40 1,270
--------- ---------- ---------
08:41:42 623.50 1,913
--------- ---------- ---------
08:42:18 623.60 1,603
--------- ---------- ---------
08:43:26 623.70 460
--------- ---------- ---------
08:43:26 623.70 1,306
--------- ---------- ---------
08:44:44 623.60 1,194
--------- ---------- ---------
08:44:55 623.50 1,468
--------- ---------- ---------
08:45:11 623.50 2,267
--------- ---------- ---------
08:45:58 623.10 2,803
--------- ---------- ---------
08:46:33 623.20 1,776
--------- ---------- ---------
08:47:08 623.20 1,974
--------- ---------- ---------
08:47:35 623.20 1,000
--------- ---------- ---------
08:47:35 623.20 365
--------- ---------- ---------
08:48:36 623.40 1,293
--------- ---------- ---------
08:48:59 623.50 1,651
--------- ---------- ---------
08:49:16 623.20 1,383
--------- ---------- ---------
08:49:43 623.30 1,622
--------- ---------- ---------
08:50:20 623.40 1,815
--------- ---------- ---------
08:50:21 623.40 1,000
--------- ---------- ---------
08:50:21 623.40 243
--------- ---------- ---------
08:51:33 622.90 1,203
--------- ---------- ---------
08:51:58 623.50 5,059
--------- ---------- ---------
08:52:05 623.50 697
--------- ---------- ---------
08:52:05 623.50 655
--------- ---------- ---------
08:52:08 623.40 15
--------- ---------- ---------
08:52:08 623.40 3,362
--------- ---------- ---------
08:52:08 623.40 1,000
--------- ---------- ---------
08:52:08 623.40 276
--------- ---------- ---------
08:52:23 623.40 1,351
--------- ---------- ---------
08:53:55 623.50 900
--------- ---------- ---------
08:53:55 623.50 714
--------- ---------- ---------
08:53:55 623.50 931
--------- ---------- ---------
08:53:57 623.50 263
--------- ---------- ---------
08:54:00 623.50 1,210
--------- ---------- ---------
08:54:00 623.50 541
--------- ---------- ---------
08:54:00 623.50 1,300
--------- ---------- ---------
08:54:00 623.50 216
--------- ---------- ---------
08:54:01 623.50 463
--------- ---------- ---------
08:54:01 623.50 1,204
--------- ---------- ---------
08:54:15 623.40 4,022
--------- ---------- ---------
08:54:15 623.40 1,710
--------- ---------- ---------
08:54:16 623.30 1,851
--------- ---------- ---------
08:54:16 623.20 1,200
--------- ---------- ---------
08:54:16 623.20 81
--------- ---------- ---------
08:54:16 623.00 540
--------- ---------- ---------
08:54:16 623.00 1,000
--------- ---------- ---------
08:54:16 623.00 263
--------- ---------- ---------
08:54:21 623.30 111
--------- ---------- ---------
08:54:21 623.30 2,000
--------- ---------- ---------
08:54:21 623.30 540
--------- ---------- ---------
08:54:22 623.30 1,200
--------- ---------- ---------
08:54:22 623.30 2,000
--------- ---------- ---------
08:54:23 623.20 4,730
--------- ---------- ---------
08:54:28 623.20 1,100
--------- ---------- ---------
08:54:28 623.20 1,000
--------- ---------- ---------
08:54:28 623.20 442
--------- ---------- ---------
08:54:31 623.10 132
--------- ---------- ---------
08:54:31 623.10 1,372
--------- ---------- ---------
08:54:31 623.10 1,578
--------- ---------- ---------
08:54:31 623.10 427
--------- ---------- ---------
08:54:36 623.00 2,222
--------- ---------- ---------
08:54:58 623.20 1,804
--------- ---------- ---------
08:55:17 623.10 1,348
--------- ---------- ---------
08:55:17 623.10 469
--------- ---------- ---------
08:55:17 623.10 1,478
--------- ---------- ---------
08:57:04 623.50 1,178
--------- ---------- ---------
08:57:04 623.40 570
--------- ---------- ---------
08:57:04 623.40 836
--------- ---------- ---------
08:57:04 623.40 1,000
--------- ---------- ---------
08:57:10 623.40 1,384
--------- ---------- ---------
08:58:08 623.40 2,115
--------- ---------- ---------
08:59:06 623.60 1,623
--------- ---------- ---------
08:59:07 623.50 2,659
--------- ---------- ---------
08:59:07 623.50 1,416
--------- ---------- ---------
08:59:16 623.40 1,817
--------- ---------- ---------
08:59:50 623.60 3,335
--------- ---------- ---------
08:59:50 623.60 278
--------- ---------- ---------
08:59:51 623.60 534
--------- ---------- ---------
08:59:51 623.60 1,519
--------- ---------- ---------
08:59:51 623.60 217
--------- ---------- ---------
08:59:51 623.60 1,012
--------- ---------- ---------
09:00:31 623.60 833
--------- ---------- ---------
09:00:31 623.60 23
--------- ---------- ---------
09:00:31 623.60 757
--------- ---------- ---------
09:00:31 623.60 40
--------- ---------- ---------
09:00:44 623.80 3,677
--------- ---------- ---------
09:00:50 623.90 836
--------- ---------- ---------
09:00:50 623.90 1,408
--------- ---------- ---------
09:00:54 623.90 1,000
--------- ---------- ---------
09:00:54 623.90 661
--------- ---------- ---------
09:00:57 623.90 1,200
--------- ---------- ---------
09:00:57 623.90 372
--------- ---------- ---------
09:01:15 623.90 1,445
--------- ---------- ---------
09:01:19 623.90 3,943
--------- ---------- ---------
09:01:19 623.90 106
--------- ---------- ---------
09:01:19 623.90 1,365
--------- ---------- ---------
09:01:35 623.90 1,162
--------- ---------- ---------
09:01:40 623.90 2,276
--------- ---------- ---------
09:02:06 623.90 1,209
--------- ---------- ---------
09:02:26 623.90 511
--------- ---------- ---------
09:02:26 623.90 663
--------- ---------- ---------
09:02:26 623.90 1,426
--------- ---------- ---------
09:03:36 623.90 1,039
--------- ---------- ---------
09:03:36 623.90 321
--------- ---------- ---------
09:03:52 623.80 4,513
--------- ---------- ---------
09:03:52 623.80 1,558
--------- ---------- ---------
09:04:13 623.90 1,223
--------- ---------- ---------
09:04:13 623.90 189
--------- ---------- ---------
09:04:13 623.90 1,000
--------- ---------- ---------
09:04:13 623.90 698
--------- ---------- ---------
09:04:34 623.90 1,817
--------- ---------- ---------
09:04:43 623.80 1,000
--------- ---------- ---------
09:04:43 623.80 234
--------- ---------- ---------
09:05:50 624.00 1,060
--------- ---------- ---------
09:05:50 624.00 132
--------- ---------- ---------
09:05:50 624.00 1,317
--------- ---------- ---------
09:06:03 623.90 4,105
--------- ---------- ---------
09:06:03 623.90 289
--------- ---------- ---------
09:06:03 623.90 126
--------- ---------- ---------
09:06:03 623.90 1,416
--------- ---------- ---------
09:06:04 623.80 1,657
--------- ---------- ---------
09:06:04 623.80 1,000
--------- ---------- ---------
09:06:05 623.80 600
--------- ---------- ---------
09:06:20 623.70 1,416
--------- ---------- ---------
09:08:07 623.80 1,841
--------- ---------- ---------
09:08:07 623.80 1,138
--------- ---------- ---------
09:08:07 623.80 203
--------- ---------- ---------
09:08:21 623.70 1,318
--------- ---------- ---------
09:08:36 623.60 1,355
--------- ---------- ---------
09:08:54 623.40 1,679
--------- ---------- ---------
09:10:09 623.40 203
--------- ---------- ---------
09:10:09 623.40 1,569
--------- ---------- ---------
09:10:25 623.30 1,388
--------- ---------- ---------
09:11:27 623.30 2,225
--------- ---------- ---------
09:12:42 623.00 375
--------- ---------- ---------
09:12:42 623.00 823
--------- ---------- ---------
09:14:26 623.60 828
--------- ---------- ---------
09:14:26 623.60 4,037
--------- ---------- ---------
09:14:26 623.60 1,584
--------- ---------- ---------
09:15:28 623.80 1,279
--------- ---------- ---------
09:16:14 623.90 1,707
--------- ---------- ---------
09:16:18 623.90 2,236
--------- ---------- ---------
09:16:22 623.90 2,902
--------- ---------- ---------
09:16:30 623.80 1,721
--------- ---------- ---------
09:18:37 624.20 17
--------- ---------- ---------
09:18:37 624.20 2,626
--------- ---------- ---------
09:19:02 624.10 379
--------- ---------- ---------
09:19:02 624.10 3,893
--------- ---------- ---------
09:19:14 624.20 515
--------- ---------- ---------
09:19:15 624.20 1,909
--------- ---------- ---------
09:19:49 624.20 1,927
--------- ---------- ---------
09:19:49 624.20 223
--------- ---------- ---------
09:19:49 624.20 314
--------- ---------- ---------
09:19:49 624.20 200
--------- ---------- ---------
09:19:49 624.20 73
--------- ---------- ---------
09:21:33 624.30 915
--------- ---------- ---------
09:21:33 624.30 2,126
--------- ---------- ---------
09:22:55 624.30 514
--------- ---------- ---------
09:22:55 624.30 829
--------- ---------- ---------
09:23:20 624.40 791
--------- ---------- ---------
09:23:20 624.40 571
--------- ---------- ---------
09:23:20 624.40 1,000
--------- ---------- ---------
09:23:20 624.40 951
--------- ---------- ---------
09:23:30 624.40 2,080
--------- ---------- ---------
09:23:30 624.30 1,466
--------- ---------- ---------
09:24:16 624.40 1,440
--------- ---------- ---------
09:24:43 624.40 1,743
--------- ---------- ---------
09:25:28 624.50 4,016
--------- ---------- ---------
09:25:28 624.50 692
--------- ---------- ---------
09:26:09 624.60 3,347
--------- ---------- ---------
09:26:09 624.60 719
--------- ---------- ---------
09:26:18 624.60 1,452
--------- ---------- ---------
09:26:18 624.60 220
--------- ---------- ---------
09:26:57 624.40 721
--------- ---------- ---------
09:26:57 624.40 721
--------- ---------- ---------
09:26:57 624.40 78
--------- ---------- ---------
09:27:32 624.30 1,010
--------- ---------- ---------
09:27:32 624.30 174
--------- ---------- ---------
09:29:11 624.00 1,573
--------- ---------- ---------
09:29:11 624.00 570
--------- ---------- ---------
09:30:36 624.00 2,431
--------- ---------- ---------
09:31:01 623.90 1,305
--------- ---------- ---------
09:31:12 623.80 1,196
--------- ---------- ---------
09:31:57 623.70 2,201
--------- ---------- ---------
09:33:37 624.40 1,600
--------- ---------- ---------
09:33:45 624.40 1,604
--------- ---------- ---------
09:33:58 624.40 816
--------- ---------- ---------
09:34:12 624.40 2,832
--------- ---------- ---------
09:34:29 624.40 1,120
--------- ---------- ---------
09:35:24 624.20 15
--------- ---------- ---------
09:35:32 624.20 475
--------- ---------- ---------
09:35:32 624.20 663
--------- ---------- ---------
09:35:32 624.20 99
--------- ---------- ---------
09:35:47 624.10 1,577
--------- ---------- ---------
09:35:54 623.90 1,551
--------- ---------- ---------
09:36:37 624.00 216
--------- ---------- ---------
09:36:37 624.00 1,000
--------- ---------- ---------
09:37:51 624.00 544
--------- ---------- ---------
09:37:51 624.00 1,203
--------- ---------- ---------
09:37:51 624.00 101
--------- ---------- ---------
09:38:15 623.90 1,606
--------- ---------- ---------
09:38:46 624.00 227
--------- ---------- ---------
09:38:46 624.00 1,000
--------- ---------- ---------
09:41:19 623.90 1,409
--------- ---------- ---------
09:41:21 623.80 715
--------- ---------- ---------
09:41:21 623.80 580
--------- ---------- ---------
09:41:30 623.50 438
--------- ---------- ---------
09:41:58 623.40 817
--------- ---------- ---------
09:42:12 623.40 1,170
--------- ---------- ---------
09:42:12 623.40 1,000
--------- ---------- ---------
09:42:12 623.40 1,000
--------- ---------- ---------
09:42:12 623.40 3,992
--------- ---------- ---------
09:42:28 623.50 1,815
--------- ---------- ---------
09:43:23 623.60 422
--------- ---------- ---------
09:43:23 623.60 1,000
--------- ---------- ---------
09:43:23 623.60 1,212
--------- ---------- ---------
09:43:46 623.50 1,454
--------- ---------- ---------
09:44:41 623.60 1,208
--------- ---------- ---------
09:45:51 623.60 1,170
--------- ---------- ---------
09:47:27 623.30 170
--------- ---------- ---------
09:47:52 623.70 4,653
--------- ---------- ---------
09:47:53 623.70 475
--------- ---------- ---------
09:47:53 623.70 1,000
--------- ---------- ---------
09:49:57 624.00 349
--------- ---------- ---------
09:49:57 624.00 816
--------- ---------- ---------
09:49:57 624.00 1,606
--------- ---------- ---------
09:50:31 623.90 1,225
--------- ---------- ---------
09:51:17 623.50 179
--------- ---------- ---------
09:51:17 623.50 1,000
--------- ---------- ---------
09:51:48 623.40 2,334
--------- ---------- ---------
09:52:39 623.30 1,139
--------- ---------- ---------
09:52:39 623.30 64
--------- ---------- ---------
09:52:40 623.30 958
--------- ---------- ---------
09:52:47 623.40 736
--------- ---------- ---------
09:52:47 623.40 432
--------- ---------- ---------
09:53:08 623.70 1,084
--------- ---------- ---------
09:53:08 623.70 93
--------- ---------- ---------
09:53:12 623.60 2,474
--------- ---------- ---------
09:53:13 623.50 2,511
--------- ---------- ---------
09:53:33 623.60 3,688
--------- ---------- ---------
09:54:49 623.90 3,214
--------- ---------- ---------
09:55:27 623.70 571
--------- ---------- ---------
09:55:27 623.70 1,000
--------- ---------- ---------
09:55:27 623.70 1,159
--------- ---------- ---------
09:55:59 623.90 964
--------- ---------- ---------
09:55:59 623.90 984
--------- ---------- ---------
09:56:09 623.80 1,843
--------- ---------- ---------
09:56:09 623.80 1,000
--------- ---------- ---------
09:56:09 623.80 3,686
--------- ---------- ---------
09:57:04 623.30 920
--------- ---------- ---------
09:57:40 623.40 1,710
--------- ---------- ---------
09:57:40 623.40 3,485
--------- ---------- ---------
09:59:20 623.40 1,243
--------- ---------- ---------
09:59:48 623.40 1,116
--------- ---------- ---------
09:59:49 623.40 2,439
--------- ---------- ---------
10:01:05 623.60 781
--------- ---------- ---------
10:01:05 623.60 430
--------- ---------- ---------
10:02:03 623.70 841
--------- ---------- ---------
10:02:03 623.70 478
--------- ---------- ---------
10:02:31 623.80 1,316
--------- ---------- ---------
10:02:57 623.80 886
--------- ---------- ---------
10:02:57 623.80 500
--------- ---------- ---------
10:03:19 623.70 3,399
--------- ---------- ---------
10:03:19 623.70 855
--------- ---------- ---------
10:03:20 623.60 1,200
--------- ---------- ---------
10:03:20 623.60 1,096
--------- ---------- ---------
10:03:20 623.60 1,200
--------- ---------- ---------
10:03:39 623.50 1,230
--------- ---------- ---------
10:03:50 623.40 1,164
--------- ---------- ---------
10:05:25 623.70 1,383
--------- ---------- ---------
10:05:25 623.70 2,000
--------- ---------- ---------
10:05:30 623.70 1,281
--------- ---------- ---------
10:05:39 623.60 42
--------- ---------- ---------
10:05:39 623.60 500
--------- ---------- ---------
10:05:39 623.60 1,100
--------- ---------- ---------
10:05:39 623.60 3,781
--------- ---------- ---------
10:05:39 623.60 16
--------- ---------- ---------
10:06:00 623.50 1,618
--------- ---------- ---------
10:06:10 623.50 1,178
--------- ---------- ---------
10:07:44 623.70 592
--------- ---------- ---------
10:07:44 623.70 1,897
--------- ---------- ---------
10:08:25 623.60 1,140
--------- ---------- ---------
10:08:25 623.60 567
--------- ---------- ---------
10:08:39 623.50 1,031
--------- ---------- ---------
10:08:56 623.20 1,748
--------- ---------- ---------
10:09:36 623.50 1,578
--------- ---------- ---------
10:16:00 624.00 417
--------- ---------- ---------
10:16:00 624.00 2,000
--------- ---------- ---------
10:16:00 624.00 1,200
--------- ---------- ---------
10:16:00 624.00 2,535
--------- ---------- ---------
10:16:13 624.10 2,495
--------- ---------- ---------
10:16:13 624.10 358
--------- ---------- ---------
10:16:13 624.10 1,394
--------- ---------- ---------
10:16:13 624.20 1,100
--------- ---------- ---------
10:16:13 624.20 500
--------- ---------- ---------
10:16:13 624.20 1,000
--------- ---------- ---------
10:16:13 624.20 500
--------- ---------- ---------
10:16:13 624.20 2,000
--------- ---------- ---------
10:16:13 624.20 500
--------- ---------- ---------
10:16:17 624.00 901
--------- ---------- ---------
10:16:17 624.00 500
--------- ---------- ---------
10:16:17 624.00 500
--------- ---------- ---------
10:16:17 624.00 2,000
--------- ---------- ---------
10:16:17 624.00 3,499
--------- ---------- ---------
10:16:24 624.00 1,336
--------- ---------- ---------
10:16:25 624.00 1,213
--------- ---------- ---------
10:16:25 624.00 2,000
--------- ---------- ---------
10:16:25 624.00 500
--------- ---------- ---------
10:16:25 624.00 1,100
--------- ---------- ---------
10:16:25 624.00 1,000
--------- ---------- ---------
10:16:25 624.00 2,000
--------- ---------- ---------
10:16:25 624.00 500
--------- ---------- ---------
10:16:25 624.00 1,691
--------- ---------- ---------
10:16:25 624.00 500
--------- ---------- ---------
10:16:27 624.00 240
--------- ---------- ---------
10:16:27 624.00 980
--------- ---------- ---------
10:16:27 624.00 1,400
--------- ---------- ---------
10:16:35 624.40 500
--------- ---------- ---------
10:16:35 624.40 500
--------- ---------- ---------
10:16:35 624.40 500
--------- ---------- ---------
10:16:35 624.40 2,000
--------- ---------- ---------
10:16:36 624.30 744
--------- ---------- ---------
10:16:36 624.40 1,415
--------- ---------- ---------
10:16:44 624.30 4,480
--------- ---------- ---------
10:16:45 624.20 2,568
--------- ---------- ---------
10:16:45 624.20 661
--------- ---------- ---------
10:16:51 624.10 342
--------- ---------- ---------
10:16:51 624.10 1,200
--------- ---------- ---------
10:17:22 624.20 94
--------- ---------- ---------
10:17:22 624.20 1,288
--------- ---------- ---------
10:17:56 624.00 957
--------- ---------- ---------
10:17:56 624.00 3,063
--------- ---------- ---------
10:17:56 624.00 122
--------- ---------- ---------
10:18:36 623.80 1,236
--------- ---------- ---------
10:18:36 623.80 127
--------- ---------- ---------
10:19:09 623.60 1,378
--------- ---------- ---------
10:20:09 623.40 1,320
--------- ---------- ---------
10:22:05 623.40 1,519
--------- ---------- ---------
10:22:05 623.40 2,450
--------- ---------- ---------
10:22:07 623.30 1,889
--------- ---------- ---------
10:22:44 623.20 2,181
--------- ---------- ---------
10:23:19 623.40 98
--------- ---------- ---------
10:23:19 623.40 500
--------- ---------- ---------
10:23:19 623.40 1,000
--------- ---------- ---------
10:23:19 623.40 2,000
--------- ---------- ---------
10:23:27 623.30 2,000
--------- ---------- ---------
10:24:04 623.40 333
--------- ---------- ---------
10:24:04 623.40 1,800
--------- ---------- ---------
10:24:23 623.40 1,298
--------- ---------- ---------
10:24:58 623.30 1,210
--------- ---------- ---------
10:25:27 623.30 9
--------- ---------- ---------
10:25:56 623.30 358
--------- ---------- ---------
10:25:56 623.30 1,032
--------- ---------- ---------
10:26:02 623.30 1,472
--------- ---------- ---------
10:26:29 623.40 1,194
--------- ---------- ---------
10:27:46 623.60 780
--------- ---------- ---------
10:27:46 623.60 500
--------- ---------- ---------
10:27:46 623.60 500
--------- ---------- ---------
10:27:46 623.70 1,800
--------- ---------- ---------
10:28:21 623.80 1,410
--------- ---------- ---------
10:28:46 623.80 1,375
--------- ---------- ---------
10:28:46 623.80 1,487
--------- ---------- ---------
10:30:00 623.50 2,053
--------- ---------- ---------
10:31:16 623.80 1,168
--------- ---------- ---------
10:31:45 623.90 1,867
--------- ---------- ---------
10:33:08 624.30 441
--------- ---------- ---------
10:33:08 624.30 1,094
--------- ---------- ---------
10:33:08 624.30 206
--------- ---------- ---------
10:33:08 624.30 1,200
--------- ---------- ---------
10:34:21 624.30 1,261
--------- ---------- ---------
10:36:05 624.30 2,892
--------- ---------- ---------
10:36:05 624.30 1,049
--------- ---------- ---------
10:36:54 624.40 1,048
--------- ---------- ---------
10:36:54 624.40 612
--------- ---------- ---------
10:37:15 624.20 2,803
--------- ---------- ---------
10:37:39 624.30 1,978
--------- ---------- ---------
10:37:58 624.30 769
--------- ---------- ---------
10:38:03 624.30 1,829
--------- ---------- ---------
10:38:06 624.30 3,157
--------- ---------- ---------
10:38:20 624.40 1,245
--------- ---------- ---------
10:38:20 624.40 1,307
--------- ---------- ---------
10:40:08 625.10 757
--------- ---------- ---------
10:40:08 625.10 1,000
--------- ---------- ---------
10:40:08 625.10 1,200
--------- ---------- ---------
10:40:12 625.10 1,963
--------- ---------- ---------
10:40:12 625.10 192
--------- ---------- ---------
10:40:15 625.10 1,462
--------- ---------- ---------
10:40:17 625.00 566
--------- ---------- ---------
10:40:17 625.00 1,200
--------- ---------- ---------
10:40:17 625.00 2,633
--------- ---------- ---------
10:40:17 625.00 653
--------- ---------- ---------
10:41:19 625.10 1,257
--------- ---------- ---------
10:41:19 625.10 1,456
--------- ---------- ---------
10:41:22 624.90 245
--------- ---------- ---------
10:41:26 625.00 653
--------- ---------- ---------
10:41:50 625.10 1,900
--------- ---------- ---------
10:42:03 625.20 1,214
--------- ---------- ---------
10:42:03 625.20 123
--------- ---------- ---------
10:42:19 625.10 1,991
--------- ---------- ---------
10:42:19 625.10 2,527
--------- ---------- ---------
10:42:48 624.90 1,315
--------- ---------- ---------
10:43:13 625.10 1,161
--------- ---------- ---------
10:43:33 625.10 1,697
--------- ---------- ---------
10:43:33 625.10 1,331
--------- ---------- ---------
10:44:00 625.00 1,122
--------- ---------- ---------
10:44:05 625.00 1,000
--------- ---------- ---------
10:44:36 624.90 1,576
--------- ---------- ---------
10:44:58 625.10 1,641
--------- ---------- ---------
10:45:03 625.00 136
--------- ---------- ---------
10:45:03 625.00 1,125
--------- ---------- ---------
10:46:31 625.10 1,815
--------- ---------- ---------
10:48:14 625.30 2,867
--------- ---------- ---------
10:49:19 625.40 530
--------- ---------- ---------
10:49:19 625.40 778
--------- ---------- ---------
10:50:14 625.60 1,244
--------- ---------- ---------
10:50:14 625.60 4,226
--------- ---------- ---------
10:50:19 625.50 3,738
--------- ---------- ---------
10:50:21 625.60 1,306
--------- ---------- ---------
10:50:21 625.60 1,100
--------- ---------- ---------
10:50:21 625.60 2,000
--------- ---------- ---------
10:50:56 625.50 4,235
--------- ---------- ---------
10:50:56 625.50 210
--------- ---------- ---------
10:51:06 625.50 126
--------- ---------- ---------
10:51:16 625.60 1,228
--------- ---------- ---------
10:51:42 625.70 500
--------- ---------- ---------
10:51:42 625.70 2,500
--------- ---------- ---------
10:51:42 625.70 1,000
--------- ---------- ---------
10:51:42 625.70 2,000
--------- ---------- ---------
10:51:42 625.70 1,100
--------- ---------- ---------
10:51:42 625.70 500
--------- ---------- ---------
10:51:43 625.60 1,567
--------- ---------- ---------
10:51:43 625.60 1,918
--------- ---------- ---------
10:51:50 625.60 4,467
--------- ---------- ---------
10:52:00 625.70 2,616
--------- ---------- ---------
10:52:00 625.70 267
--------- ---------- ---------
10:52:11 625.70 1,379
--------- ---------- ---------
10:52:34 625.80 2,234
--------- ---------- ---------
10:52:34 625.70 2,249
--------- ---------- ---------
10:53:18 625.90 3,413
--------- ---------- ---------
10:53:18 625.90 170
--------- ---------- ---------
10:53:43 626.40 1,210
--------- ---------- ---------
10:53:52 626.40 376
--------- ---------- ---------
10:53:52 626.40 500
--------- ---------- ---------
10:53:52 626.40 411
--------- ---------- ---------
10:54:01 626.40 1,303
--------- ---------- ---------
10:54:20 626.20 1,213
--------- ---------- ---------
10:54:20 626.20 764
--------- ---------- ---------
10:54:20 626.20 1,396
--------- ---------- ---------
10:54:20 626.20 1,400
--------- ---------- ---------
10:54:20 626.30 1,657
--------- ---------- ---------
10:54:25 626.30 1,951
--------- ---------- ---------
10:54:25 626.30 500
--------- ---------- ---------
10:54:29 626.20 2,252
--------- ---------- ---------
10:54:30 626.20 1,855
--------- ---------- ---------
10:54:32 626.10 2,142
--------- ---------- ---------
10:54:33 626.00 1,913
--------- ---------- ---------
10:55:36 626.20 400
--------- ---------- ---------
10:55:50 626.10 1,531
--------- ---------- ---------
10:55:50 626.10 4,295
--------- ---------- ---------
10:55:59 626.00 1,253
--------- ---------- ---------
10:55:59 626.00 250
--------- ---------- ---------
10:55:59 626.00 1,436
--------- ---------- ---------
10:56:40 625.90 1,059
--------- ---------- ---------
10:57:05 625.80 1,275
--------- ---------- ---------
10:58:53 626.00 1,640
--------- ---------- ---------
10:58:54 626.00 175
--------- ---------- ---------
10:58:58 626.00 2,538
--------- ---------- ---------
10:59:09 625.90 429
--------- ---------- ---------
10:59:09 625.90 2,512
--------- ---------- ---------
10:59:29 626.00 1,490
--------- ---------- ---------
10:59:29 626.00 141
--------- ---------- ---------
10:59:35 625.90 300
--------- ---------- ---------
10:59:56 625.90 3,131
--------- ---------- ---------
10:59:56 625.90 75
--------- ---------- ---------
10:59:59 625.90 1,216
--------- ---------- ---------
11:00:15 625.90 552
--------- ---------- ---------
11:00:15 625.90 1,006
--------- ---------- ---------
11:00:17 625.90 1,057
--------- ---------- ---------
11:00:41 626.00 3,522
--------- ---------- ---------
11:02:15 626.00 484
--------- ---------- ---------
11:02:44 626.00 1,200
--------- ---------- ---------
11:02:47 626.00 860
--------- ---------- ---------
11:02:47 626.00 415
--------- ---------- ---------
11:04:27 625.90 1,214
--------- ---------- ---------
11:04:27 625.90 887
--------- ---------- ---------
11:04:27 625.90 382
--------- ---------- ---------
11:04:27 625.90 800
--------- ---------- ---------
11:04:27 625.90 100
--------- ---------- ---------
11:04:30 625.90 859
--------- ---------- ---------
11:04:30 625.90 800
--------- ---------- ---------
11:04:44 625.90 1,814
--------- ---------- ---------
11:04:44 625.90 400
--------- ---------- ---------
11:04:48 625.90 800
--------- ---------- ---------
11:04:48 625.90 800
--------- ---------- ---------
11:04:48 625.90 700
--------- ---------- ---------
11:04:51 625.90 132
--------- ---------- ---------
11:04:54 625.90 1,525
--------- ---------- ---------
11:04:59 625.90 1,202
--------- ---------- ---------
11:05:11 625.80 400
--------- ---------- ---------
11:06:19 625.80 500
--------- ---------- ---------
11:06:19 625.80 481
--------- ---------- ---------
11:06:20 625.80 281
--------- ---------- ---------
11:06:42 625.80 2,126
--------- ---------- ---------
11:06:42 625.80 738
--------- ---------- ---------
11:07:19 625.80 640
--------- ---------- ---------
11:07:19 625.80 700
--------- ---------- ---------
11:07:19 625.80 227
--------- ---------- ---------
11:07:29 625.70 500
--------- ---------- ---------
11:07:29 625.70 728
--------- ---------- ---------
11:07:40 625.70 2,893
--------- ---------- ---------
11:07:40 625.70 500
--------- ---------- ---------
11:07:40 625.70 701
--------- ---------- ---------
11:07:40 625.70 1,110
--------- ---------- ---------
11:07:44 625.60 1,232
--------- ---------- ---------
11:08:17 625.40 160
--------- ---------- ---------
11:08:17 625.40 1,121
--------- ---------- ---------
11:08:59 625.40 1,401
--------- ---------- ---------
11:09:29 625.40 326
--------- ---------- ---------
11:09:39 625.50 1,328
--------- ---------- ---------
11:09:39 625.50 3,134
--------- ---------- ---------
11:10:37 625.50 2,174
--------- ---------- ---------
11:10:37 625.50 1,923
--------- ---------- ---------
11:11:45 625.40 941
--------- ---------- ---------
11:11:47 625.40 1,200
--------- ---------- ---------
11:11:50 625.40 155
--------- ---------- ---------
11:11:50 625.40 2,000
--------- ---------- ---------
11:11:51 625.40 191
--------- ---------- ---------
11:11:56 625.60 500
--------- ---------- ---------
11:12:21 625.70 362
--------- ---------- ---------
11:12:21 625.70 457
--------- ---------- ---------
11:12:40 625.70 4,762
--------- ---------- ---------
11:12:40 625.70 1,723
--------- ---------- ---------
11:13:21 625.60 1,990
--------- ---------- ---------
11:13:38 625.60 122
--------- ---------- ---------
11:13:38 625.60 88
--------- ---------- ---------
11:13:38 625.60 1,348
--------- ---------- ---------
11:16:22 625.60 292
--------- ---------- ---------
11:16:22 625.60 155
--------- ---------- ---------
11:16:22 625.60 300
--------- ---------- ---------
11:16:22 625.60 150
--------- ---------- ---------
11:16:24 625.60 1,251
--------- ---------- ---------
11:18:20 625.50 488
--------- ---------- ---------
11:18:20 625.50 1,118
--------- ---------- ---------
11:19:28 625.50 4,451
--------- ---------- ---------
11:21:14 625.60 1,045
--------- ---------- ---------
11:21:14 625.60 1,043
--------- ---------- ---------
11:21:14 625.60 415
--------- ---------- ---------
11:21:14 625.60 1,267
--------- ---------- ---------
11:21:14 625.60 36
--------- ---------- ---------
11:21:14 625.60 34
--------- ---------- ---------
11:21:14 625.60 444
--------- ---------- ---------
11:22:04 625.60 1,323
--------- ---------- ---------
11:22:04 625.60 1,000
--------- ---------- ---------
11:22:05 625.60 59
--------- ---------- ---------
11:22:05 625.60 1,176
--------- ---------- ---------
11:22:09 625.60 500
--------- ---------- ---------
11:22:09 625.60 222
--------- ---------- ---------
11:22:09 625.60 974
--------- ---------- ---------
11:22:24 625.50 2,924
--------- ---------- ---------
11:22:24 625.50 910
--------- ---------- ---------
11:22:24 625.50 2,000
--------- ---------- ---------
11:22:24 625.50 500
--------- ---------- ---------
11:22:24 625.50 1,745
--------- ---------- ---------
11:22:24 625.50 245
--------- ---------- ---------
11:22:32 625.40 2,045
--------- ---------- ---------
11:23:25 625.30 100
--------- ---------- ---------
11:23:25 625.30 1,995
--------- ---------- ---------
11:23:25 625.30 500
--------- ---------- ---------
11:23:25 625.30 812
--------- ---------- ---------
11:23:52 625.10 500
--------- ---------- ---------
11:23:52 625.10 500
--------- ---------- ---------
11:24:12 625.00 1,274
--------- ---------- ---------
11:25:25 625.00 500
--------- ---------- ---------
11:25:25 625.00 415
--------- ---------- ---------
11:25:25 625.00 1,234
--------- ---------- ---------
11:25:25 625.00 2,000
--------- ---------- ---------
11:25:25 625.00 1,054
--------- ---------- ---------
11:25:25 625.00 612
--------- ---------- ---------
11:25:32 625.10 773
--------- ---------- ---------
11:25:32 625.10 469
--------- ---------- ---------
11:25:32 625.10 1,368
--------- ---------- ---------
11:25:32 625.10 500
--------- ---------- ---------
11:25:32 625.10 527
--------- ---------- ---------
11:26:21 625.10 5,461
--------- ---------- ---------
11:26:22 625.10 1,210
--------- ---------- ---------
11:26:22 625.10 527
--------- ---------- ---------
11:26:25 625.20 268
--------- ---------- ---------
11:26:26 625.20 500
--------- ---------- ---------
11:27:23 625.10 3,572
--------- ---------- ---------
11:28:20 625.20 29
--------- ---------- ---------
11:28:21 625.20 4
--------- ---------- ---------
11:28:21 625.20 3,670
--------- ---------- ---------
11:28:21 625.20 1,274
--------- ---------- ---------
11:28:57 625.00 700
--------- ---------- ---------
11:28:57 625.00 500
--------- ---------- ---------
11:28:57 625.00 419
--------- ---------- ---------
11:29:39 624.80 1,465
--------- ---------- ---------
11:29:39 624.70 1,337
--------- ---------- ---------
11:31:13 624.70 547
--------- ---------- ---------
11:31:13 624.70 2,418
--------- ---------- ---------
11:31:13 624.70 122
--------- ---------- ---------
11:31:13 624.70 500
--------- ---------- ---------
11:31:13 624.70 500
--------- ---------- ---------
11:31:13 624.70 84
--------- ---------- ---------
11:31:22 624.60 829
--------- ---------- ---------
11:33:10 624.70 231
--------- ---------- ---------
11:33:10 624.70 3,273
--------- ---------- ---------
11:33:10 624.70 500
--------- ---------- ---------
11:33:10 624.70 733
--------- ---------- ---------
11:33:37 624.60 452
--------- ---------- ---------
11:33:37 624.60 1,561
--------- ---------- ---------
11:34:32 624.60 473
--------- ---------- ---------
11:34:32 624.60 1,541
--------- ---------- ---------
11:34:33 624.60 12
--------- ---------- ---------
11:34:33 624.50 678
--------- ---------- ---------
11:34:33 624.50 1,176
--------- ---------- ---------
11:35:53 625.00 2,939
--------- ---------- ---------
11:35:53 625.00 500
--------- ---------- ---------
11:35:53 625.00 446
--------- ---------- ---------
11:36:00 625.00 952
--------- ---------- ---------
11:36:00 625.00 274
--------- ---------- ---------
11:36:06 624.90 920
--------- ---------- ---------
11:36:44 624.90 2,059
--------- ---------- ---------
11:36:44 624.90 2,000
--------- ---------- ---------
11:36:44 624.90 1,400
--------- ---------- ---------
11:36:44 624.90 36
--------- ---------- ---------
11:37:23 624.80 6
--------- ---------- ---------
11:37:23 624.80 1,301
--------- ---------- ---------
11:38:52 624.90 2,647
--------- ---------- ---------
11:38:56 624.90 1,324
--------- ---------- ---------
11:39:58 625.00 3,474
--------- ---------- ---------
11:40:28 624.90 1,309
--------- ---------- ---------
11:40:28 624.90 2,000
--------- ---------- ---------
11:40:28 624.90 580
--------- ---------- ---------
11:40:57 624.80 360
--------- ---------- ---------
11:41:52 624.80 1,640
--------- ---------- ---------
11:42:03 624.80 509
--------- ---------- ---------
11:42:03 624.80 884
--------- ---------- ---------
11:42:16 624.80 1,434
--------- ---------- ---------
11:43:15 625.00 2,912
--------- ---------- ---------
11:43:15 625.00 1,457
--------- ---------- ---------
11:43:15 625.00 931
--------- ---------- ---------
11:43:20 625.00 1,017
--------- ---------- ---------
11:43:20 625.00 1,329
--------- ---------- ---------
11:43:29 624.90 3,663
--------- ---------- ---------
11:43:29 624.90 2,000
--------- ---------- ---------
11:43:29 624.90 293
--------- ---------- ---------
11:43:40 624.80 2,000
--------- ---------- ---------
11:44:52 624.90 1,765
--------- ---------- ---------
11:45:47 625.00 500
--------- ---------- ---------
11:45:47 625.00 500
--------- ---------- ---------
11:45:47 625.00 500
--------- ---------- ---------
11:45:47 625.00 500
--------- ---------- ---------
11:45:47 625.00 500
--------- ---------- ---------
11:45:47 625.00 500
--------- ---------- ---------
11:45:48 625.00 500
--------- ---------- ---------
11:45:48 625.00 500
--------- ---------- ---------
11:45:48 625.00 500
--------- ---------- ---------
11:45:48 625.00 500
--------- ---------- ---------
11:45:48 625.00 31
--------- ---------- ---------
11:46:21 624.90 1,258
--------- ---------- ---------
11:46:21 624.90 2,473
--------- ---------- ---------
11:46:25 624.90 938
--------- ---------- ---------
11:46:25 624.90 577
--------- ---------- ---------
11:47:05 624.90 1,050
--------- ---------- ---------
11:47:15 624.90 525
--------- ---------- ---------
11:47:31 624.90 921
--------- ---------- ---------
11:49:00 624.90 726
--------- ---------- ---------
11:50:14 625.10 1,409
--------- ---------- ---------
11:50:14 625.10 1,612
--------- ---------- ---------
11:50:14 625.10 1,516
--------- ---------- ---------
11:50:38 625.00 579
--------- ---------- ---------
11:52:05 624.90 945
--------- ---------- ---------
11:54:10 624.90 1,159
--------- ---------- ---------
11:55:23 625.10 307
--------- ---------- ---------
11:55:53 625.30 564
--------- ---------- ---------
11:55:53 625.30 797
--------- ---------- ---------
11:55:53 625.30 1,000
--------- ---------- ---------
11:55:53 625.30 500
--------- ---------- ---------
11:55:53 625.30 1,001
--------- ---------- ---------
11:56:59 625.60 4,191
--------- ---------- ---------
11:56:59 625.60 2,000
--------- ---------- ---------
11:56:59 625.60 500
--------- ---------- ---------
11:56:59 625.60 950
--------- ---------- ---------
11:56:59 625.60 43
--------- ---------- ---------
11:57:52 625.80 5
--------- ---------- ---------
11:57:53 625.80 475
--------- ---------- ---------
11:58:04 625.90 99
--------- ---------- ---------
11:58:04 625.90 127
--------- ---------- ---------
11:58:04 625.90 1,068
--------- ---------- ---------
11:58:05 625.90 500
--------- ---------- ---------
11:58:05 625.90 1,348
--------- ---------- ---------
11:58:11 625.90 3,200
--------- ---------- ---------
11:58:11 625.90 1,200
--------- ---------- ---------
11:58:11 625.90 749
--------- ---------- ---------
11:58:24 625.90 48
--------- ---------- ---------
11:58:24 625.90 1,898
--------- ---------- ---------
11:58:28 625.70 1,262
--------- ---------- ---------
11:59:30 625.80 1,847
--------- ---------- ---------
11:59:30 625.70 2,098
--------- ---------- ---------
12:03:04 625.20 1,181
--------- ---------- ---------
12:03:49 625.40 2,000
--------- ---------- ---------
12:03:49 625.40 1,000
--------- ---------- ---------
12:03:49 625.40 500
--------- ---------- ---------
12:03:49 625.40 500
--------- ---------- ---------
12:03:50 625.40 598
--------- ---------- ---------
12:03:50 625.40 2,000
--------- ---------- ---------
12:03:52 625.40 755
--------- ---------- ---------
12:03:56 625.40 1,773
--------- ---------- ---------
12:04:29 625.60 2,000
--------- ---------- ---------
12:04:32 625.60 500
--------- ---------- ---------
12:04:32 625.60 732
--------- ---------- ---------
12:04:32 625.60 2,000
--------- ---------- ---------
12:04:32 625.60 332
--------- ---------- ---------
12:04:32 625.60 467
--------- ---------- ---------
12:04:32 625.60 1,267
--------- ---------- ---------
12:04:32 625.60 37
--------- ---------- ---------
12:04:32 625.60 500
--------- ---------- ---------
12:04:32 625.60 771
--------- ---------- ---------
12:05:12 625.80 102
--------- ---------- ---------
12:05:12 625.80 24
--------- ---------- ---------
12:05:12 625.80 653
--------- ---------- ---------
12:05:33 625.80 1,660
--------- ---------- ---------
12:05:35 625.80 953
--------- ---------- ---------
12:05:35 625.80 760
--------- ---------- ---------
12:05:35 625.80 778
--------- ---------- ---------
12:05:35 625.80 724
--------- ---------- ---------
12:05:35 625.80 500
--------- ---------- ---------
12:05:35 625.80 746
--------- ---------- ---------
12:05:58 625.60 1,917
--------- ---------- ---------
12:08:25 625.70 1,915
--------- ---------- ---------
12:08:48 625.70 1,000
--------- ---------- ---------
12:08:48 625.70 1,293
--------- ---------- ---------
12:08:58 625.80 500
--------- ---------- ---------
12:08:59 625.80 500
--------- ---------- ---------
12:09:18 625.80 500
--------- ---------- ---------
12:09:18 625.80 781
--------- ---------- ---------
12:09:32 625.70 3,783
--------- ---------- ---------
12:09:32 625.70 500
--------- ---------- ---------
12:09:32 625.70 2,000
--------- ---------- ---------
12:09:32 625.70 532
--------- ---------- ---------
12:10:37 625.80 2,814
--------- ---------- ---------
12:11:43 626.10 527
--------- ---------- ---------
12:11:43 626.10 664
--------- ---------- ---------
12:11:45 626.00 1,786
--------- ---------- ---------
12:11:48 625.90 2,551
--------- ---------- ---------
12:12:33 625.90 769
--------- ---------- ---------
12:12:33 625.90 1,000
--------- ---------- ---------
12:12:33 625.90 1,862
--------- ---------- ---------
12:12:33 625.90 1,335
--------- ---------- ---------
12:12:55 625.70 1,294
--------- ---------- ---------
12:14:07 625.60 1,000
--------- ---------- ---------
12:14:07 625.60 280
--------- ---------- ---------
12:14:36 625.40 703
--------- ---------- ---------
12:14:59 625.40 1,738
--------- ---------- ---------
12:14:59 625.30 900
--------- ---------- ---------
12:15:32 625.20 370
--------- ---------- ---------
12:16:02 625.10 88
--------- ---------- ---------
12:16:02 625.10 1,697
--------- ---------- ---------
12:16:11 625.00 2,113
--------- ---------- ---------
12:16:11 624.90 481
--------- ---------- ---------
12:16:11 624.90 389
--------- ---------- ---------
12:17:28 624.80 500
--------- ---------- ---------
12:18:40 625.30 525
--------- ---------- ---------
12:18:40 625.30 1,612
--------- ---------- ---------
12:18:57 625.40 737
--------- ---------- ---------
12:18:57 625.40 435
--------- ---------- ---------
12:19:02 625.40 500
--------- ---------- ---------
12:19:04 625.40 500
--------- ---------- ---------
12:19:15 625.50 500
--------- ---------- ---------
12:19:15 625.50 500
--------- ---------- ---------
12:19:15 625.50 166
--------- ---------- ---------
12:19:27 625.50 215
--------- ---------- ---------
12:19:27 625.50 500
--------- ---------- ---------
12:19:27 625.50 764
--------- ---------- ---------
12:19:38 625.50 1,418
--------- ---------- ---------
12:19:40 625.50 500
--------- ---------- ---------
12:19:40 625.50 501
--------- ---------- ---------
12:19:40 625.50 451
--------- ---------- ---------
12:19:47 625.40 3,100
--------- ---------- ---------
12:20:53 625.60 3,260
--------- ---------- ---------
12:20:54 625.50 333
--------- ---------- ---------
12:22:00 625.80 4,115
--------- ---------- ---------
12:22:16 625.70 313
--------- ---------- ---------
12:22:16 625.70 1,430
--------- ---------- ---------
12:22:16 625.70 40
--------- ---------- ---------
12:23:52 625.70 1,419
--------- ---------- ---------
12:25:51 625.70 2,468
--------- ---------- ---------
12:26:27 625.70 1,431
--------- ---------- ---------
12:27:31 625.90 703
--------- ---------- ---------
12:27:44 626.00 2,000
--------- ---------- ---------
12:27:44 626.00 240
--------- ---------- ---------
12:27:44 626.00 1,424
--------- ---------- ---------
12:27:49 625.90 3,609
--------- ---------- ---------
12:27:49 625.90 358
--------- ---------- ---------
12:27:49 625.90 888
--------- ---------- ---------
12:28:09 625.60 1,464
--------- ---------- ---------
12:28:21 625.70 500
--------- ---------- ---------
12:28:21 625.70 2,000
--------- ---------- ---------
12:28:26 625.70 2,000
--------- ---------- ---------
12:28:26 625.70 500
--------- ---------- ---------
12:28:46 625.70 651
--------- ---------- ---------
12:28:51 625.70 2,050
--------- ---------- ---------
12:28:51 625.70 1,660
--------- ---------- ---------
12:29:04 625.60 385
--------- ---------- ---------
12:30:35 625.90 364
--------- ---------- ---------
12:30:35 625.90 2,461
--------- ---------- ---------
12:30:48 625.80 1,933
--------- ---------- ---------
12:30:48 625.80 300
--------- ---------- ---------
12:30:48 625.80 1,000
--------- ---------- ---------
12:30:48 625.80 500
--------- ---------- ---------
12:30:48 625.80 500
--------- ---------- ---------
12:31:17 625.90 493
--------- ---------- ---------
12:31:17 625.90 1,268
--------- ---------- ---------
12:31:17 625.90 151
--------- ---------- ---------
12:31:31 625.80 210
--------- ---------- ---------
12:31:31 625.80 1,043
--------- ---------- ---------
12:34:07 625.80 3,106
--------- ---------- ---------
12:36:55 625.80 3,425
--------- ---------- ---------
12:37:22 625.80 1,430
--------- ---------- ---------
12:38:55 625.90 82
--------- ---------- ---------
12:39:00 625.90 2,549
--------- ---------- ---------
12:39:00 625.90 1,292
--------- ---------- ---------
12:39:30 625.90 1,591
--------- ---------- ---------
12:39:48 625.80 2,206
--------- ---------- ---------
12:41:11 625.60 970
--------- ---------- ---------
12:41:22 625.60 1,216
--------- ---------- ---------
12:41:22 625.60 1,282
--------- ---------- ---------
12:42:12 625.50 818
--------- ---------- ---------
12:43:57 625.80 253
--------- ---------- ---------
12:44:42 625.80 632
--------- ---------- ---------
12:44:42 625.80 1,244
--------- ---------- ---------
12:44:42 625.80 1,263
--------- ---------- ---------
12:45:32 625.90 924
--------- ---------- ---------
12:45:39 625.90 1,065
--------- ---------- ---------
12:45:39 625.90 1,992
--------- ---------- ---------
12:45:39 625.90 9
--------- ---------- ---------
12:46:14 625.90 1,407
--------- ---------- ---------
12:46:20 625.90 1,754
--------- ---------- ---------
12:47:12 625.80 216
--------- ---------- ---------
12:47:12 625.80 1,204
--------- ---------- ---------
12:48:13 625.60 1,156
--------- ---------- ---------
12:49:32 625.50 1,870
--------- ---------- ---------
12:49:32 625.50 1,081
--------- ---------- ---------
12:49:57 625.50 157
--------- ---------- ---------
12:50:32 625.60 2,531
--------- ---------- ---------
12:50:40 625.50 2,020
--------- ---------- ---------
12:50:40 625.50 1,306
--------- ---------- ---------
12:50:55 625.40 700
--------- ---------- ---------
12:50:55 625.40 500
--------- ---------- ---------
12:50:55 625.40 104
--------- ---------- ---------
12:51:23 625.40 800
--------- ---------- ---------
12:51:23 625.40 857
--------- ---------- ---------
12:51:26 625.40 296
--------- ---------- ---------
12:51:45 625.40 600
--------- ---------- ---------
12:51:45 625.40 700
--------- ---------- ---------
12:53:33 625.40 2,308
--------- ---------- ---------
12:53:33 625.40 2,000
--------- ---------- ---------
12:53:33 625.40 500
--------- ---------- ---------
12:53:33 625.40 500
--------- ---------- ---------
12:53:33 625.40 844
--------- ---------- ---------
12:53:34 625.30 200
--------- ---------- ---------
12:53:34 625.30 1,119
--------- ---------- ---------
12:54:17 625.20 800
--------- ---------- ---------
12:55:19 625.40 3,622
--------- ---------- ---------
12:56:15 625.40 2,173
--------- ---------- ---------
12:56:15 625.40 798
--------- ---------- ---------
12:58:06 625.40 824
--------- ---------- ---------
13:00:05 625.70 1,450
--------- ---------- ---------
13:01:28 625.90 2,078
--------- ---------- ---------
13:01:28 625.90 1,282
--------- ---------- ---------
13:01:28 625.90 957
--------- ---------- ---------
13:02:04 626.00 1,496
--------- ---------- ---------
13:02:05 626.00 504
--------- ---------- ---------
13:02:05 626.00 1,260
--------- ---------- ---------
13:02:05 626.00 2,667
--------- ---------- ---------
13:02:22 625.90 1,777
--------- ---------- ---------
13:02:22 625.90 2,000
--------- ---------- ---------
13:02:22 625.90 1,422
--------- ---------- ---------
13:02:22 625.90 109
--------- ---------- ---------
13:02:48 625.90 2,172
--------- ---------- ---------
13:03:27 625.80 222
--------- ---------- ---------
13:03:27 625.80 1,110
--------- ---------- ---------
13:04:34 625.60 387
--------- ---------- ---------
13:05:15 625.70 298
--------- ---------- ---------
13:07:00 626.00 522
--------- ---------- ---------
13:07:08 626.10 394
--------- ---------- ---------
13:07:08 626.10 1,254
--------- ---------- ---------
13:08:00 626.30 1,382
--------- ---------- ---------
13:08:00 626.30 658
--------- ---------- ---------
13:08:23 626.20 3,705
--------- ---------- ---------
13:08:33 626.20 794
--------- ---------- ---------
13:08:33 626.20 2,100
--------- ---------- ---------
13:08:33 626.20 100
--------- ---------- ---------
13:08:33 626.20 90
--------- ---------- ---------
13:10:33 626.20 2,000
--------- ---------- ---------
13:10:33 626.20 210
--------- ---------- ---------
13:10:33 626.20 400
--------- ---------- ---------
13:10:44 626.10 472
--------- ---------- ---------
13:11:24 626.20 835
--------- ---------- ---------
13:11:47 626.10 7
--------- ---------- ---------
13:12:11 626.20 409
--------- ---------- ---------
13:13:12 626.30 2,271
--------- ---------- ---------
13:13:12 626.30 1,652
--------- ---------- ---------
13:14:44 626.30 1,176
--------- ---------- ---------
13:16:14 626.50 1,575
--------- ---------- ---------
13:16:14 626.50 1,412
--------- ---------- ---------
13:17:42 626.50 912
--------- ---------- ---------
13:18:20 626.40 400
--------- ---------- ---------
13:18:57 626.40 969
--------- ---------- ---------
13:22:19 626.50 3,802
--------- ---------- ---------
13:22:19 626.50 500
--------- ---------- ---------
13:22:19 626.50 900
--------- ---------- ---------
13:23:36 626.40 1,237
--------- ---------- ---------
13:24:13 626.30 1,235
--------- ---------- ---------
13:25:46 626.10 1,000
--------- ---------- ---------
13:25:46 626.10 520
--------- ---------- ---------
13:26:12 626.00 900
--------- ---------- ---------
13:26:15 625.90 900
--------- ---------- ---------
13:27:43 625.90 4,648
--------- ---------- ---------
13:27:43 625.90 2,000
--------- ---------- ---------
13:27:43 625.90 1,818
--------- ---------- ---------
13:27:43 625.90 420
--------- ---------- ---------
13:28:06 625.80 900
--------- ---------- ---------
13:29:24 625.80 499
--------- ---------- ---------
13:29:24 625.80 200
--------- ---------- ---------
13:29:24 625.80 600
--------- ---------- ---------
13:29:28 625.80 560
--------- ---------- ---------
13:29:28 625.80 500
--------- ---------- ---------
13:30:39 625.60 60
--------- ---------- ---------
13:30:39 625.60 961
--------- ---------- ---------
13:30:39 625.60 73
--------- ---------- ---------
13:31:16 625.70 947
--------- ---------- ---------
13:31:16 625.70 774
--------- ---------- ---------
13:31:32 625.70 1,352
--------- ---------- ---------
13:32:07 625.70 415
--------- ---------- ---------
13:32:07 625.70 1,184
--------- ---------- ---------
13:32:21 625.60 1,394
--------- ---------- ---------
13:32:25 625.60 1,318
--------- ---------- ---------
13:33:19 625.40 1,395
--------- ---------- ---------
13:33:32 625.60 1,591
--------- ---------- ---------
13:34:05 625.60 2,179
--------- ---------- ---------
13:34:06 625.50 1,972
--------- ---------- ---------
13:35:00 625.60 1,996
--------- ---------- ---------
13:35:17 625.50 2,081
--------- ---------- ---------
13:35:32 625.50 204
--------- ---------- ---------
13:35:33 625.50 282
--------- ---------- ---------
13:35:33 625.50 2,084
--------- ---------- ---------
13:35:33 625.50 1,850
--------- ---------- ---------
13:35:37 625.30 211
--------- ---------- ---------
13:36:07 625.40 4,266
--------- ---------- ---------
13:36:41 625.40 1,082
--------- ---------- ---------
13:36:42 625.40 179
--------- ---------- ---------
13:37:09 625.80 1,175
--------- ---------- ---------
13:37:29 625.80 243
--------- ---------- ---------
13:37:29 625.80 1,179
--------- ---------- ---------
13:37:31 625.80 500
--------- ---------- ---------
13:37:31 625.80 2,000
--------- ---------- ---------
13:37:31 625.80 2,250
--------- ---------- ---------
13:37:31 625.80 224
--------- ---------- ---------
13:37:35 625.70 100
--------- ---------- ---------
13:37:35 625.70 4,063
--------- ---------- ---------
13:39:09 625.70 864
--------- ---------- ---------
13:39:11 625.70 445
--------- ---------- ---------
13:39:25 625.70 200
--------- ---------- ---------
13:40:05 625.70 444
--------- ---------- ---------
13:41:21 625.70 1,118
--------- ---------- ---------
13:42:10 625.70 3,101
--------- ---------- ---------
13:42:14 625.70 321
--------- ---------- ---------
13:42:26 625.70 2,500
--------- ---------- ---------
13:42:39 625.60 1,244
--------- ---------- ---------
13:43:03 625.50 1,349
--------- ---------- ---------
13:46:16 625.30 420
--------- ---------- ---------
13:46:16 625.30 3,837
--------- ---------- ---------
13:46:21 625.20 2,094
--------- ---------- ---------
13:46:59 625.30 4,491
--------- ---------- ---------
13:46:59 625.30 245
--------- ---------- ---------
13:46:59 625.30 2,139
--------- ---------- ---------
13:47:08 625.30 1,235
--------- ---------- ---------
13:47:08 625.30 1,200
--------- ---------- ---------
13:47:08 625.30 500
--------- ---------- ---------
13:47:08 625.30 500
--------- ---------- ---------
13:47:08 625.30 266
--------- ---------- ---------
13:47:34 625.10 1,443
--------- ---------- ---------
13:48:10 625.10 1,900
--------- ---------- ---------
13:48:10 625.10 1,256
--------- ---------- ---------
13:48:25 625.00 4,403
--------- ---------- ---------
13:48:26 625.00 4,903
--------- ---------- ---------
13:49:43 625.00 1,082
--------- ---------- ---------
13:49:43 625.00 800
--------- ---------- ---------
13:49:43 625.00 266
--------- ---------- ---------
13:49:43 625.00 896
--------- ---------- ---------
13:49:43 625.00 1,968
--------- ---------- ---------
13:50:10 625.00 1,507
--------- ---------- ---------
13:50:10 625.00 800
--------- ---------- ---------
13:50:10 625.00 1,070
--------- ---------- ---------
13:50:10 625.00 362
--------- ---------- ---------
13:50:10 625.00 1,756
--------- ---------- ---------
13:50:10 625.00 142
--------- ---------- ---------
13:50:15 625.00 1,223
--------- ---------- ---------
13:50:15 625.00 4,408
--------- ---------- ---------
13:50:16 625.00 937
--------- ---------- ---------
13:50:21 625.00 784
--------- ---------- ---------
13:50:24 625.00 316
--------- ---------- ---------
13:50:24 625.00 100
--------- ---------- ---------
13:50:34 625.00 300
--------- ---------- ---------
13:50:36 625.00 917
--------- ---------- ---------
13:50:37 625.00 2,272
--------- ---------- ---------
13:50:48 625.00 59
--------- ---------- ---------
13:50:48 625.00 964
--------- ---------- ---------
13:50:48 625.00 1,204
--------- ---------- ---------
13:50:54 625.00 424
--------- ---------- ---------
13:50:59 625.00 367
--------- ---------- ---------
13:51:05 625.00 600
--------- ---------- ---------
13:51:05 625.00 870
--------- ---------- ---------
13:51:05 625.00 293
--------- ---------- ---------
13:51:07 625.00 829
--------- ---------- ---------
13:51:26 625.00 5,599
--------- ---------- ---------
13:51:28 625.00 5,646
--------- ---------- ---------
13:51:52 625.10 508
--------- ---------- ---------
13:51:52 625.10 4,836
--------- ---------- ---------
13:51:54 625.10 343
--------- ---------- ---------
13:51:54 625.10 562
--------- ---------- ---------
13:52:06 625.10 132
--------- ---------- ---------
13:52:11 625.10 4,251
--------- ---------- ---------
13:52:13 625.10 950
--------- ---------- ---------
13:52:13 625.10 2,000
--------- ---------- ---------
13:52:13 625.10 1,422
--------- ---------- ---------
13:52:13 625.10 200
--------- ---------- ---------
13:52:13 625.10 415
--------- ---------- ---------
13:52:13 625.10 2,713
--------- ---------- ---------
13:52:13 625.10 1,200
--------- ---------- ---------
13:52:13 625.10 500
--------- ---------- ---------
13:52:13 625.10 500
--------- ---------- ---------
13:52:13 625.10 500
--------- ---------- ---------
13:52:13 625.10 1,223
--------- ---------- ---------
13:52:13 625.10 14,024
--------- ---------- ---------
13:52:15 625.10 2,000
--------- ---------- ---------
13:52:15 625.10 2,713
--------- ---------- ---------
13:52:15 625.10 160
--------- ---------- ---------
13:52:15 625.10 381
--------- ---------- ---------
13:52:15 625.10 812
--------- ---------- ---------
13:52:20 625.00 1,238
--------- ---------- ---------
13:52:49 625.00 4,556
--------- ---------- ---------
13:53:00 625.00 5,684
--------- ---------- ---------
13:53:00 624.90 1,945
--------- ---------- ---------
13:53:00 624.90 3,000
--------- ---------- ---------
13:53:00 624.90 1,318
--------- ---------- ---------
13:53:00 624.90 500
--------- ---------- ---------
13:53:00 624.90 1,663
--------- ---------- ---------
13:53:00 624.90 1,487
--------- ---------- ---------
13:53:00 624.90 1,048
--------- ---------- ---------
13:53:00 624.90 500
--------- ---------- ---------
13:53:00 624.90 600
--------- ---------- ---------
13:53:00 624.90 1,200
--------- ---------- ---------
13:53:00 625.00 500
--------- ---------- ---------
13:53:00 625.00 2,000
--------- ---------- ---------
13:53:00 625.00 1,059
--------- ---------- ---------
13:53:00 625.00 500
--------- ---------- ---------
13:53:00 625.00 500
--------- ---------- ---------
13:53:00 625.00 2,055
--------- ---------- ---------
13:53:00 625.00 460
--------- ---------- ---------
13:53:04 624.80 4,098
--------- ---------- ---------
13:53:13 624.70 1,903
--------- ---------- ---------
13:53:17 624.60 163
--------- ---------- ---------
13:53:22 624.60 400
--------- ---------- ---------
13:53:22 624.60 1,014
--------- ---------- ---------
13:53:22 624.60 156
--------- ---------- ---------
13:53:22 624.60 399
--------- ---------- ---------
13:54:30 624.90 2,428
--------- ---------- ---------
13:54:51 625.10 350
--------- ---------- ---------
13:54:51 625.10 943
--------- ---------- ---------
13:54:58 625.10 500
--------- ---------- ---------
13:54:58 625.10 1,000
--------- ---------- ---------
13:54:58 625.10 130
--------- ---------- ---------
13:54:58 625.10 1,550
--------- ---------- ---------
13:54:58 625.10 500
--------- ---------- ---------
13:54:58 625.10 2,000
--------- ---------- ---------
13:54:58 625.10 1,051
--------- ---------- ---------
13:55:22 625.10 3,958
--------- ---------- ---------
13:55:22 625.10 1,200
--------- ---------- ---------
13:55:22 625.10 1,292
--------- ---------- ---------
13:55:22 625.10 2,400
--------- ---------- ---------
13:55:22 625.10 2,179
--------- ---------- ---------
13:55:42 625.00 3,175
--------- ---------- ---------
13:55:42 625.00 700
--------- ---------- ---------
13:55:42 625.00 1,142
--------- ---------- ---------
13:55:45 624.90 2,248
--------- ---------- ---------
13:57:45 625.20 2,270
--------- ---------- ---------
13:57:45 625.20 1,787
--------- ---------- ---------
13:57:45 625.20 35
--------- ---------- ---------
13:57:45 625.20 1,960
--------- ---------- ---------
13:58:34 625.00 1,221
--------- ---------- ---------
13:59:41 625.00 2,333
--------- ---------- ---------
13:59:55 625.00 3,311
--------- ---------- ---------
13:59:55 625.00 522
--------- ---------- ---------
14:00:13 625.10 826
--------- ---------- ---------
14:00:19 625.10 1,375
--------- ---------- ---------
14:00:19 625.10 7
--------- ---------- ---------
14:00:19 625.10 1,112
--------- ---------- ---------
14:00:19 625.10 172
--------- ---------- ---------
14:00:19 625.10 83
--------- ---------- ---------
14:00:19 625.10 800
--------- ---------- ---------
14:00:19 625.10 74
--------- ---------- ---------
14:00:25 625.00 4,375
--------- ---------- ---------
14:00:41 625.00 1,379
--------- ---------- ---------
14:01:45 625.10 4,501
--------- ---------- ---------
14:01:45 625.10 2,010
--------- ---------- ---------
14:01:45 625.10 1,177
--------- ---------- ---------
14:01:45 625.10 600
--------- ---------- ---------
14:02:42 625.00 2,551
--------- ---------- ---------
14:02:42 625.00 485
--------- ---------- ---------
14:02:42 625.00 694
--------- ---------- ---------
14:03:36 625.00 1,338
--------- ---------- ---------
14:03:38 625.00 3,771
--------- ---------- ---------
14:03:39 625.00 1,253
--------- ---------- ---------
14:03:49 624.90 1,215
--------- ---------- ---------
14:03:53 625.00 3,429
--------- ---------- ---------
14:03:54 625.00 1,148
--------- ---------- ---------
14:03:54 625.00 2,378
--------- ---------- ---------
14:03:57 625.00 1,215
--------- ---------- ---------
14:04:09 625.00 2,364
--------- ---------- ---------
14:04:14 625.00 1,315
--------- ---------- ---------
14:04:14 625.00 2,159
--------- ---------- ---------
14:04:21 625.00 1,547
--------- ---------- ---------
14:04:47 625.00 1,193
--------- ---------- ---------
14:04:47 624.90 1,188
--------- ---------- ---------
14:05:00 624.60 1,716
--------- ---------- ---------
14:05:34 624.10 1,334
--------- ---------- ---------
14:05:34 624.10 223
--------- ---------- ---------
14:06:13 624.30 3,800
--------- ---------- ---------
14:06:13 624.30 1,782
--------- ---------- ---------
14:06:40 624.40 600
--------- ---------- ---------
14:06:40 624.40 4,362
--------- ---------- ---------
14:06:57 624.10 2,000
--------- ---------- ---------
14:06:57 624.10 1,800
--------- ---------- ---------
14:07:09 624.10 531
--------- ---------- ---------
14:07:09 624.10 368
--------- ---------- ---------
14:07:20 624.30 1,059
--------- ---------- ---------
14:07:20 624.30 631
--------- ---------- ---------
14:07:51 624.40 2,587
--------- ---------- ---------
14:07:51 624.40 676
--------- ---------- ---------
14:08:01 624.40 3,661
--------- ---------- ---------
14:09:02 624.40 1,574
--------- ---------- ---------
14:09:20 624.20 1,297
--------- ---------- ---------
14:09:20 624.20 531
--------- ---------- ---------
14:09:24 624.10 1,852
--------- ---------- ---------
14:09:27 624.10 1,256
--------- ---------- ---------
14:10:01 624.30 449
--------- ---------- ---------
14:10:25 624.50 1,705
--------- ---------- ---------
14:11:15 624.80 1,489
--------- ---------- ---------
14:12:01 624.80 3,351
--------- ---------- ---------
14:12:30 624.90 349
--------- ---------- ---------
14:12:33 624.90 2,228
--------- ---------- ---------
14:12:33 624.90 267
--------- ---------- ---------
14:12:34 624.90 541
--------- ---------- ---------
14:13:02 624.90 1,424
--------- ---------- ---------
14:13:58 625.00 942
--------- ---------- ---------
14:14:02 625.00 304
--------- ---------- ---------
14:14:18 625.00 1,933
--------- ---------- ---------
14:14:18 625.00 70
--------- ---------- ---------
14:17:16 625.60 2,074
--------- ---------- ---------
14:18:11 625.80 48
--------- ---------- ---------
14:18:11 625.80 1,000
--------- ---------- ---------
14:18:34 625.90 674
--------- ---------- ---------
14:18:34 625.90 1,487
--------- ---------- ---------
14:18:57 625.90 2,171
--------- ---------- ---------
14:19:42 626.20 1,367
--------- ---------- ---------
14:19:42 626.20 68
--------- ---------- ---------
14:20:32 626.20 1,014
--------- ---------- ---------
14:20:32 626.20 533
--------- ---------- ---------
14:21:17 626.10 482
--------- ---------- ---------
14:21:23 626.10 805
--------- ---------- ---------
14:21:27 626.00 17
--------- ---------- ---------
14:21:27 626.00 941
--------- ---------- ---------
14:21:27 626.00 703
--------- ---------- ---------
14:21:27 626.00 149
--------- ---------- ---------
14:21:27 626.00 1,161
--------- ---------- ---------
14:21:27 626.00 531
--------- ---------- ---------
14:21:27 626.00 730
--------- ---------- ---------
14:21:34 626.00 509
--------- ---------- ---------
14:21:34 626.00 720
--------- ---------- ---------
14:22:07 625.80 2,004
--------- ---------- ---------
14:23:35 625.60 367
--------- ---------- ---------
14:23:35 625.60 815
--------- ---------- ---------
14:24:47 625.30 1,333
--------- ---------- ---------
14:25:32 625.20 9
--------- ---------- ---------
14:25:55 625.30 3,769
--------- ---------- ---------
14:26:26 625.30 1,270
--------- ---------- ---------
14:26:37 625.10 248
--------- ---------- ---------
14:26:37 625.10 715
--------- ---------- ---------
14:26:37 625.10 1,442
--------- ---------- ---------
14:26:46 625.20 257
--------- ---------- ---------
14:27:32 625.40 2,406
--------- ---------- ---------
14:27:50 625.40 1,183
--------- ---------- ---------
14:27:50 625.40 449
--------- ---------- ---------
14:27:50 625.40 267
--------- ---------- ---------
14:29:12 625.00 769
--------- ---------- ---------
14:29:12 625.00 470
--------- ---------- ---------
14:29:12 625.00 1,483
--------- ---------- ---------
14:30:00 624.80 114
--------- ---------- ---------
14:30:00 624.80 1,437
--------- ---------- ---------
14:30:00 624.80 1,397
--------- ---------- ---------
14:30:05 624.70 1,503
--------- ---------- ---------
14:30:07 624.60 734
--------- ---------- ---------
14:30:08 624.60 492
--------- ---------- ---------
14:30:08 624.60 2,819
--------- ---------- ---------
14:30:10 624.60 159
--------- ---------- ---------
14:30:10 624.60 1,500
--------- ---------- ---------
14:30:11 624.60 662
--------- ---------- ---------
14:30:13 624.50 2,054
--------- ---------- ---------
14:30:32 624.80 1,774
--------- ---------- ---------
14:30:32 624.70 485
--------- ---------- ---------
14:30:32 624.70 1,000
--------- ---------- ---------
14:30:32 624.70 1,242
--------- ---------- ---------
14:30:37 624.60 2,581
--------- ---------- ---------
14:30:38 624.60 1,463
--------- ---------- ---------
14:30:38 624.60 1,224
--------- ---------- ---------
14:31:00 624.70 828
--------- ---------- ---------
14:31:00 624.70 803
--------- ---------- ---------
14:31:00 624.70 67
--------- ---------- ---------
14:31:00 624.70 2,557
--------- ---------- ---------
14:31:01 624.70 1,258
--------- ---------- ---------
14:31:05 624.80 142
--------- ---------- ---------
14:31:06 624.80 67
--------- ---------- ---------
14:31:06 624.80 1,446
--------- ---------- ---------
14:31:06 624.70 1,513
--------- ---------- ---------
14:31:06 624.70 1,094
--------- ---------- ---------
14:31:36 624.80 2,758
--------- ---------- ---------
14:31:36 624.80 2,000
--------- ---------- ---------
14:31:36 624.80 419
--------- ---------- ---------
14:31:45 624.60 500
--------- ---------- ---------
14:31:49 624.60 300
--------- ---------- ---------
14:31:49 624.60 139
--------- ---------- ---------
14:31:50 624.60 985
--------- ---------- ---------
14:31:50 624.60 611
--------- ---------- ---------
14:31:50 624.60 1,158
--------- ---------- ---------
14:32:03 624.70 1,680
--------- ---------- ---------
14:32:18 624.40 449
--------- ---------- ---------
14:32:19 624.40 869
--------- ---------- ---------
14:32:19 624.40 150
--------- ---------- ---------
14:32:31 624.20 504
--------- ---------- ---------
14:32:31 624.20 4,448
--------- ---------- ---------
14:32:33 624.40 500
--------- ---------- ---------
14:32:36 624.30 325
--------- ---------- ---------
14:33:32 624.30 2,000
--------- ---------- ---------
14:33:32 624.30 1,000
--------- ---------- ---------
14:33:32 624.30 544
--------- ---------- ---------
14:33:32 624.30 1,514
--------- ---------- ---------
14:33:54 624.50 809
--------- ---------- ---------
14:33:54 624.50 666
--------- ---------- ---------
14:34:08 624.40 193
--------- ---------- ---------
14:34:08 624.40 1,333
--------- ---------- ---------
14:34:08 624.40 2,721
--------- ---------- ---------
14:34:08 624.40 1,788
--------- ---------- ---------
14:34:30 624.40 1,567
--------- ---------- ---------
14:35:28 624.30 1,080
--------- ---------- ---------
14:35:28 624.30 1,436
--------- ---------- ---------
14:35:44 624.30 1,721
--------- ---------- ---------
14:36:04 624.20 1,276
--------- ---------- ---------
14:36:16 624.30 1,616
--------- ---------- ---------
14:36:16 624.30 107
--------- ---------- ---------
14:36:42 624.40 1,207
--------- ---------- ---------
14:37:26 624.60 1,000
--------- ---------- ---------
14:37:26 624.60 1,409
--------- ---------- ---------
14:37:35 624.70 1,400
--------- ---------- ---------
14:37:36 624.70 415
--------- ---------- ---------
14:37:36 624.70 1,357
--------- ---------- ---------
14:37:36 624.70 1,369
--------- ---------- ---------
14:37:41 624.70 1,000
--------- ---------- ---------
14:37:41 624.70 385
--------- ---------- ---------
14:37:57 624.80 415
--------- ---------- ---------
14:37:57 624.80 833
--------- ---------- ---------
14:38:18 624.90 1,200
--------- ---------- ---------
14:38:39 624.80 4,280
--------- ---------- ---------
14:38:39 624.80 1,446
--------- ---------- ---------
14:38:39 624.80 1,200
--------- ---------- ---------
14:38:39 624.80 491
--------- ---------- ---------
14:38:50 624.70 1,756
--------- ---------- ---------
14:38:54 624.70 900
--------- ---------- ---------
14:39:35 624.90 1,244
--------- ---------- ---------
14:39:48 624.80 894
--------- ---------- ---------
14:40:00 624.80 1,292
--------- ---------- ---------
14:40:45 624.80 1,571
--------- ---------- ---------
14:41:20 624.40 1,472
--------- ---------- ---------
14:41:20 624.40 238
--------- ---------- ---------
14:41:58 624.50 1,122
--------- ---------- ---------
14:42:27 624.50 1,000
--------- ---------- ---------
14:42:27 624.50 1,786
--------- ---------- ---------
14:42:36 624.60 206
--------- ---------- ---------
14:42:36 624.60 1,014
--------- ---------- ---------
14:42:39 624.40 3,687
--------- ---------- ---------
14:42:53 624.50 2,218
--------- ---------- ---------
14:42:54 624.50 789
--------- ---------- ---------
14:42:54 624.50 396
--------- ---------- ---------
14:43:08 624.40 3,007
--------- ---------- ---------
14:45:31 624.50 3,769
--------- ---------- ---------
14:45:40 624.50 1,000
--------- ---------- ---------
14:45:40 624.50 1,000
--------- ---------- ---------
14:45:40 624.50 628
--------- ---------- ---------
14:45:49 624.40 1,767
--------- ---------- ---------
14:47:04 624.40 3,559
--------- ---------- ---------
14:47:04 624.40 950
--------- ---------- ---------
14:47:04 624.40 531
--------- ---------- ---------
14:47:42 624.50 1,363
--------- ---------- ---------
14:48:42 624.70 1,442
--------- ---------- ---------
14:49:48 624.60 1,531
--------- ---------- ---------
14:50:43 624.60 1,100
--------- ---------- ---------
14:50:43 624.60 64
--------- ---------- ---------
14:51:56 624.70 2,830
--------- ---------- ---------
14:51:56 624.70 1,552
--------- ---------- ---------
14:53:12 625.10 489
--------- ---------- ---------
14:53:12 625.10 1,712
--------- ---------- ---------
14:53:12 625.10 1,370
--------- ---------- ---------
14:53:12 625.10 862
--------- ---------- ---------
14:54:01 625.40 2,762
--------- ---------- ---------
14:54:09 625.40 1,792
--------- ---------- ---------
14:54:18 625.40 2,831
--------- ---------- ---------
14:54:55 625.50 2,770
--------- ---------- ---------
14:55:38 625.50 3,176
--------- ---------- ---------
14:56:25 625.50 2,000
--------- ---------- ---------
14:56:25 625.50 1,000
--------- ---------- ---------
14:56:25 625.50 1,000
--------- ---------- ---------
14:56:25 625.50 683
--------- ---------- ---------
14:56:32 625.40 556
--------- ---------- ---------
14:56:32 625.40 171
--------- ---------- ---------
14:56:32 625.40 782
--------- ---------- ---------
14:57:34 625.40 2,874
--------- ---------- ---------
14:57:56 625.50 2,808
--------- ---------- ---------
14:57:56 625.50 278
--------- ---------- ---------
14:57:56 625.50 1,753
--------- ---------- ---------
14:58:05 625.40 2,024
--------- ---------- ---------
14:59:06 625.30 717
--------- ---------- ---------
14:59:06 625.30 731
--------- ---------- ---------
15:00:00 625.20 345
--------- ---------- ---------
15:00:00 625.20 2,641
--------- ---------- ---------
15:00:14 625.20 1,954
--------- ---------- ---------
15:00:33 625.20 759
--------- ---------- ---------
15:00:33 625.20 737
--------- ---------- ---------
15:01:11 625.20 41
--------- ---------- ---------
15:01:11 625.20 24
--------- ---------- ---------
15:01:11 625.20 1,222
--------- ---------- ---------
15:01:17 625.10 1,225
--------- ---------- ---------
15:01:17 625.10 171
--------- ---------- ---------
15:01:17 625.10 1,562
--------- ---------- ---------
15:01:17 625.10 1,207
--------- ---------- ---------
15:01:46 625.00 608
--------- ---------- ---------
15:01:46 625.00 66
--------- ---------- ---------
15:01:46 625.00 425
--------- ---------- ---------
15:01:46 625.00 134
--------- ---------- ---------
15:01:46 625.00 1,549
--------- ---------- ---------
15:02:04 625.00 2,358
--------- ---------- ---------
15:02:18 625.00 1,838
--------- ---------- ---------
15:02:55 624.80 1,000
--------- ---------- ---------
15:02:55 624.80 208
--------- ---------- ---------
15:03:07 624.70 1,337
--------- ---------- ---------
15:03:13 624.60 1,251
--------- ---------- ---------
15:03:56 624.80 1,045
--------- ---------- ---------
15:03:56 624.80 1,614
--------- ---------- ---------
15:03:56 624.80 195
--------- ---------- ---------
15:04:41 624.90 1,451
--------- ---------- ---------
15:05:11 624.90 3,857
--------- ---------- ---------
15:05:20 624.90 36
--------- ---------- ---------
15:05:22 624.90 3,051
--------- ---------- ---------
15:05:35 624.80 1,750
--------- ---------- ---------
15:06:21 625.10 1,200
--------- ---------- ---------
15:06:21 625.20 297
--------- ---------- ---------
15:06:26 625.10 4,712
--------- ---------- ---------
15:06:37 625.00 2,684
--------- ---------- ---------
15:07:24 625.40 1,446
--------- ---------- ---------
15:07:56 625.50 2,000
--------- ---------- ---------
15:07:56 625.50 301
--------- ---------- ---------
15:08:15 625.50 1,394
--------- ---------- ---------
15:08:15 625.50 2,138
--------- ---------- ---------
15:08:15 625.40 932
--------- ---------- ---------
15:08:15 625.40 723
--------- ---------- ---------
15:08:42 625.10 1,495
--------- ---------- ---------
15:08:58 625.20 447
--------- ---------- ---------
15:08:58 625.20 907
--------- ---------- ---------
15:10:10 625.10 3,128
--------- ---------- ---------
15:11:05 625.00 1,100
--------- ---------- ---------
15:11:05 625.00 170
--------- ---------- ---------
15:11:19 625.10 2,245
--------- ---------- ---------
15:12:09 625.20 2,203
--------- ---------- ---------
15:12:15 625.10 604
--------- ---------- ---------
15:12:15 625.10 769
--------- ---------- ---------
15:12:33 625.10 293
--------- ---------- ---------
15:12:33 625.10 376
--------- ---------- ---------
15:12:33 625.10 810
--------- ---------- ---------
15:12:33 625.10 2,188
--------- ---------- ---------
15:12:34 625.10 1,186
--------- ---------- ---------
15:13:36 624.70 3,616
--------- ---------- ---------
15:14:26 624.90 3,614
--------- ---------- ---------
15:16:03 625.20 1,100
--------- ---------- ---------
15:16:03 625.20 817
--------- ---------- ---------
15:16:49 625.90 2,000
--------- ---------- ---------
15:16:49 625.90 358
--------- ---------- ---------
15:16:53 625.80 2,417
--------- ---------- ---------
15:17:06 625.90 1,730
--------- ---------- ---------
15:17:34 626.20 1,430
--------- ---------- ---------
15:17:36 626.20 1,200
--------- ---------- ---------
15:17:36 626.20 67
--------- ---------- ---------
15:17:43 626.10 4,169
--------- ---------- ---------
15:17:43 626.20 642
--------- ---------- ---------
15:17:43 626.20 855
--------- ---------- ---------
15:17:50 626.10 175
--------- ---------- ---------
15:17:50 626.10 1,055
--------- ---------- ---------
15:17:54 626.10 65
--------- ---------- ---------
15:17:55 626.10 404
--------- ---------- ---------
15:17:57 626.10 789
--------- ---------- ---------
15:17:59 626.10 24
--------- ---------- ---------
15:17:59 626.10 225
--------- ---------- ---------
15:18:09 626.10 204
--------- ---------- ---------
15:18:09 626.10 500
--------- ---------- ---------
15:18:21 625.80 78
--------- ---------- ---------
15:18:21 625.80 582
--------- ---------- ---------
15:18:21 625.80 415
--------- ---------- ---------
15:19:26 625.70 6
--------- ---------- ---------
15:19:26 625.70 929
--------- ---------- ---------
15:19:26 625.70 407
--------- ---------- ---------
15:21:21 625.20 1,276
--------- ---------- ---------
15:21:46 625.30 3,151
--------- ---------- ---------
15:21:46 625.30 259
--------- ---------- ---------
15:22:16 625.20 2,995
--------- ---------- ---------
15:22:22 625.20 1,189
--------- ---------- ---------
15:22:25 625.20 1,319
--------- ---------- ---------
15:22:25 625.10 1,000
--------- ---------- ---------
15:22:25 625.10 735
--------- ---------- ---------
15:22:25 625.10 1,265
--------- ---------- ---------
15:22:25 625.10 1,396
--------- ---------- ---------
15:22:25 625.10 728
--------- ---------- ---------
15:22:36 625.20 1,396
--------- ---------- ---------
15:22:43 625.20 1,575
--------- ---------- ---------
15:23:26 625.20 50
--------- ---------- ---------
15:23:26 625.20 4,299
--------- ---------- ---------
15:23:26 625.20 1,234
--------- ---------- ---------
15:24:26 625.10 1,159
--------- ---------- ---------
15:24:27 625.10 1,468
--------- ---------- ---------
15:25:17 625.00 2,411
--------- ---------- ---------
15:26:07 624.90 144
--------- ---------- ---------
15:26:07 624.90 1,323
--------- ---------- ---------
15:26:15 624.70 2,907
--------- ---------- ---------
15:28:35 625.40 1,224
--------- ---------- ---------
15:29:01 625.40 415
--------- ---------- ---------
15:29:01 625.40 322
--------- ---------- ---------
15:29:01 625.40 3,141
--------- ---------- ---------
15:29:18 625.40 1,384
--------- ---------- ---------
15:29:18 625.40 880
--------- ---------- ---------
15:29:18 625.40 1,062
--------- ---------- ---------
15:30:02 625.60 275
--------- ---------- ---------
15:30:05 625.60 2,605
--------- ---------- ---------
15:30:05 625.60 1,498
--------- ---------- ---------
15:30:22 625.60 1,557
--------- ---------- ---------
15:30:22 625.60 1,132
--------- ---------- ---------
15:30:35 625.60 2,368
--------- ---------- ---------
15:31:13 625.90 1,358
--------- ---------- ---------
15:31:13 625.90 1,415
--------- ---------- ---------
15:31:35 625.60 1,581
--------- ---------- ---------
15:32:10 625.70 3,909
--------- ---------- ---------
15:32:45 625.60 3,024
--------- ---------- ---------
15:32:47 625.60 1,427
--------- ---------- ---------
15:33:01 625.60 1,680
--------- ---------- ---------
15:34:10 625.60 1,600
--------- ---------- ---------
15:34:34 625.70 3,453
--------- ---------- ---------
15:34:45 625.70 1,384
--------- ---------- ---------
15:35:11 625.50 732
--------- ---------- ---------
15:35:38 625.60 1,076
--------- ---------- ---------
15:35:38 625.60 1,252
--------- ---------- ---------
15:36:38 625.60 95
--------- ---------- ---------
15:36:38 625.60 1,326
--------- ---------- ---------
15:36:50 625.40 1,170
--------- ---------- ---------
15:37:01 625.30 227
--------- ---------- ---------
15:37:20 625.30 166
--------- ---------- ---------
15:37:20 625.30 526
--------- ---------- ---------
15:37:20 625.30 1,506
--------- ---------- ---------
15:37:33 625.40 4,453
--------- ---------- ---------
15:37:33 625.40 1,409
--------- ---------- ---------
15:37:46 625.40 21
--------- ---------- ---------
15:37:46 625.40 2,076
--------- ---------- ---------
15:40:26 625.40 1,529
--------- ---------- ---------
15:41:32 625.50 143
--------- ---------- ---------
15:41:32 625.50 2,087
--------- ---------- ---------
15:43:05 625.50 1,000
--------- ---------- ---------
15:43:05 625.50 324
--------- ---------- ---------
15:43:06 625.50 704
--------- ---------- ---------
15:43:06 625.50 1,000
--------- ---------- ---------
15:43:06 625.50 1,000
--------- ---------- ---------
15:43:06 625.50 1,936
--------- ---------- ---------
15:43:10 625.50 2,706
--------- ---------- ---------
15:43:33 625.60 690
--------- ---------- ---------
15:43:46 625.70 472
--------- ---------- ---------
15:43:46 625.70 1,332
--------- ---------- ---------
15:43:52 625.90 1,007
--------- ---------- ---------
15:44:08 626.00 753
--------- ---------- ---------
15:44:08 626.00 697
--------- ---------- ---------
15:44:08 626.00 2,000
--------- ---------- ---------
15:44:13 626.00 500
--------- ---------- ---------
15:44:13 626.00 1,391
--------- ---------- ---------
15:44:13 626.00 2,000
--------- ---------- ---------
15:44:14 626.00 2,114
--------- ---------- ---------
15:44:21 625.90 4,231
--------- ---------- ---------
15:44:21 625.90 2,000
--------- ---------- ---------
15:44:21 625.90 757
--------- ---------- ---------
15:44:21 625.80 1,429
--------- ---------- ---------
15:44:31 625.70 2,026
--------- ---------- ---------
15:44:49 625.60 1,400
--------- ---------- ---------
15:45:27 625.80 2,034
--------- ---------- ---------
15:46:05 625.90 2,051
--------- ---------- ---------
15:46:08 625.80 2,408
--------- ---------- ---------
15:46:08 625.80 2,124
--------- ---------- ---------
15:46:12 625.70 2,215
--------- ---------- ---------
15:46:12 625.70 140
--------- ---------- ---------
15:46:12 625.70 404
--------- ---------- ---------
15:46:12 625.70 315
--------- ---------- ---------
15:46:12 625.70 313
--------- ---------- ---------
15:46:53 625.60 200
--------- ---------- ---------
15:46:53 625.60 182
--------- ---------- ---------
15:46:53 625.60 236
--------- ---------- ---------
15:46:53 625.60 908
--------- ---------- ---------
15:47:06 625.70 1,810
--------- ---------- ---------
15:47:13 625.60 1,316
--------- ---------- ---------
15:47:28 625.60 92
--------- ---------- ---------
15:47:28 625.60 1,023
--------- ---------- ---------
15:47:28 625.60 393
--------- ---------- ---------
15:48:29 625.30 1,994
--------- ---------- ---------
15:48:30 625.30 210
--------- ---------- ---------
15:48:30 625.30 1,108
--------- ---------- ---------
15:49:10 625.30 2,628
--------- ---------- ---------
15:49:10 625.30 1,404
--------- ---------- ---------
15:49:25 625.30 1,299
--------- ---------- ---------
15:49:53 625.30 1,307
--------- ---------- ---------
15:51:12 625.30 1,000
--------- ---------- ---------
15:51:25 625.50 1,730
--------- ---------- ---------
15:51:35 625.50 790
--------- ---------- ---------
15:51:35 625.50 571
--------- ---------- ---------
15:51:51 625.50 2,999
--------- ---------- ---------
15:52:01 625.50 4,632
--------- ---------- ---------
15:52:01 625.50 1,300
--------- ---------- ---------
15:52:02 625.50 1,644
--------- ---------- ---------
15:52:02 625.40 1,300
--------- ---------- ---------
15:52:57 625.30 633
--------- ---------- ---------
15:52:57 625.30 604
--------- ---------- ---------
15:52:57 625.30 195
--------- ---------- ---------
15:53:40 625.30 1,461
--------- ---------- ---------
15:54:37 625.50 757
--------- ---------- ---------
15:54:37 625.50 2,811
--------- ---------- ---------
15:54:37 625.50 610
--------- ---------- ---------
15:54:38 625.40 1,496
--------- ---------- ---------
15:54:47 625.40 3,942
--------- ---------- ---------
15:54:47 625.40 1,669
--------- ---------- ---------
15:54:57 625.40 25
--------- ---------- ---------
15:55:05 625.50 1,357
--------- ---------- ---------
15:55:05 625.50 2,425
--------- ---------- ---------
15:55:05 625.50 1,311
--------- ---------- ---------
15:55:59 625.40 1,561
--------- ---------- ---------
15:56:53 625.50 168
--------- ---------- ---------
15:56:53 625.50 111
--------- ---------- ---------
15:56:53 625.50 770
--------- ---------- ---------
15:56:53 625.50 97
--------- ---------- ---------
15:56:53 625.50 141
--------- ---------- ---------
15:56:53 625.50 784
--------- ---------- ---------
15:58:56 625.80 1,358
--------- ---------- ---------
15:58:56 625.80 1,663
--------- ---------- ---------
15:58:56 625.80 1,010
--------- ---------- ---------
15:58:58 625.70 69
--------- ---------- ---------
15:58:58 625.70 643
--------- ---------- ---------
15:58:58 625.70 16
--------- ---------- ---------
15:58:58 625.70 643
--------- ---------- ---------
15:58:58 625.70 1,233
--------- ---------- ---------
15:59:47 625.80 1,178
--------- ---------- ---------
15:59:58 625.80 4,517
--------- ---------- ---------
15:59:59 625.70 1,663
--------- ---------- ---------
15:59:59 625.70 1,000
--------- ---------- ---------
15:59:59 625.70 415
--------- ---------- ---------
15:59:59 625.70 197
--------- ---------- ---------
15:59:59 625.70 1,000
--------- ---------- ---------
15:59:59 625.70 663
--------- ---------- ---------
16:00:00 625.60 1,849
--------- ---------- ---------
16:00:02 625.50 4,611
--------- ---------- ---------
16:00:09 625.70 1,000
--------- ---------- ---------
16:00:09 625.70 2,000
--------- ---------- ---------
16:00:10 625.70 1,409
--------- ---------- ---------
16:00:10 625.70 950
--------- ---------- ---------
16:00:10 625.70 1,200
--------- ---------- ---------
16:00:10 625.70 1,164
--------- ---------- ---------
16:00:10 625.70 498
--------- ---------- ---------
16:00:11 625.70 1,409
--------- ---------- ---------
16:00:11 625.70 625
--------- ---------- ---------
16:01:07 626.00 1,507
--------- ---------- ---------
16:01:11 626.00 1,426
--------- ---------- ---------
16:01:20 625.90 1,152
--------- ---------- ---------
16:01:20 625.90 2,650
--------- ---------- ---------
16:01:20 625.90 800
--------- ---------- ---------
16:01:20 625.90 1,141
--------- ---------- ---------
16:01:44 625.90 2,251
--------- ---------- ---------
16:01:46 625.90 70
--------- ---------- ---------
16:01:46 625.90 168
--------- ---------- ---------
16:01:46 625.90 1,713
--------- ---------- ---------
16:02:26 625.90 2,537
--------- ---------- ---------
16:02:26 625.90 32
--------- ---------- ---------
16:02:28 625.80 1,538
--------- ---------- ---------
16:02:31 625.80 32
--------- ---------- ---------
16:04:08 625.90 1,910
--------- ---------- ---------
16:04:08 625.90 641
--------- ---------- ---------
16:04:10 625.90 1,671
--------- ---------- ---------
16:04:30 625.80 1,118
--------- ---------- ---------
16:04:30 625.80 323
--------- ---------- ---------
16:04:30 625.80 834
--------- ---------- ---------
16:05:50 625.70 2,642
--------- ---------- ---------
16:05:51 625.70 1,437
--------- ---------- ---------
16:06:04 625.80 667
--------- ---------- ---------
16:06:04 625.80 595
--------- ---------- ---------
16:06:12 625.70 2,585
--------- ---------- ---------
16:06:20 625.70 491
--------- ---------- ---------
16:06:22 625.70 1,000
--------- ---------- ---------
16:06:22 625.70 3,495
--------- ---------- ---------
16:06:23 625.70 2,000
--------- ---------- ---------
16:06:23 625.70 726
--------- ---------- ---------
16:06:23 625.70 607
--------- ---------- ---------
16:06:23 625.70 39
--------- ---------- ---------
16:06:51 625.70 1,536
--------- ---------- ---------
16:06:51 625.70 2,037
--------- ---------- ---------
16:07:24 625.70 2,764
--------- ---------- ---------
16:07:38 625.70 167
--------- ---------- ---------
16:08:12 626.10 5
--------- ---------- ---------
16:08:12 626.10 1,300
--------- ---------- ---------
16:08:29 626.10 1,288
--------- ---------- ---------
16:09:02 626.00 3,111
--------- ---------- ---------
16:09:02 626.00 796
--------- ---------- ---------
16:09:02 626.10 4,466
--------- ---------- ---------
16:09:08 626.00 1,283
--------- ---------- ---------
16:09:08 626.00 1,452
--------- ---------- ---------
16:09:12 625.90 1,531
--------- ---------- ---------
16:09:14 625.90 146
--------- ---------- ---------
16:09:14 625.90 49
--------- ---------- ---------
16:09:16 625.90 1,410
--------- ---------- ---------
16:09:16 625.90 22
--------- ---------- ---------
16:09:16 625.90 165
--------- ---------- ---------
16:09:58 625.90 2,986
--------- ---------- ---------
16:10:08 625.80 391
--------- ---------- ---------
16:10:35 625.80 1,245
--------- ---------- ---------
16:10:35 625.80 930
--------- ---------- ---------
16:11:38 626.00 705
--------- ---------- ---------
16:11:38 626.00 2,000
--------- ---------- ---------
16:11:42 626.00 490
--------- ---------- ---------
16:11:42 626.00 1,400
--------- ---------- ---------
16:12:38 626.00 3,088
--------- ---------- ---------
16:13:23 626.20 1,142
--------- ---------- ---------
16:13:23 626.20 1,331
--------- ---------- ---------
16:13:58 626.20 1,291
--------- ---------- ---------
16:14:21 626.10 164
--------- ---------- ---------
16:14:21 626.10 2,000
--------- ---------- ---------
16:14:21 626.10 4,517
--------- ---------- ---------
16:14:24 626.00 1,257
--------- ---------- ---------
16:14:29 626.10 474
--------- ---------- ---------
16:14:29 626.10 503
--------- ---------- ---------
16:14:29 626.10 1,164
--------- ---------- ---------
16:14:42 626.10 500
--------- ---------- ---------
16:14:42 626.10 500
--------- ---------- ---------
16:14:53 626.10 671
--------- ---------- ---------
16:14:53 626.10 1,164
--------- ---------- ---------
16:14:53 626.10 1,164
--------- ---------- ---------
16:14:53 626.10 9
--------- ---------- ---------
16:14:53 626.10 4,231
--------- ---------- ---------
16:15:00 626.00 1,274
--------- ---------- ---------
16:15:00 626.00 3,195
--------- ---------- ---------
16:15:46 625.80 126
--------- ---------- ---------
16:15:46 625.80 150
--------- ---------- ---------
16:15:46 625.80 95
--------- ---------- ---------
16:15:47 625.80 2
--------- ---------- ---------
16:15:47 625.80 77
--------- ---------- ---------
16:16:30 626.00 1,206
--------- ---------- ---------
16:16:33 626.00 203
--------- ---------- ---------
16:16:33 626.00 967
--------- ---------- ---------
16:16:41 626.00 190
--------- ---------- ---------
16:16:41 626.00 1,357
--------- ---------- ---------
16:16:41 626.00 2,752
--------- ---------- ---------
16:16:41 626.00 2,774
--------- ---------- ---------
16:16:44 625.90 1,557
--------- ---------- ---------
16:16:49 625.90 1,420
--------- ---------- ---------
16:17:02 626.00 1,007
--------- ---------- ---------
16:17:02 626.00 1,289
--------- ---------- ---------
16:17:35 626.00 407
--------- ---------- ---------
16:17:35 626.00 1,624
--------- ---------- ---------
16:17:36 626.00 36
--------- ---------- ---------
16:17:36 626.00 1,251
--------- ---------- ---------
16:17:53 626.20 1,100
--------- ---------- ---------
16:17:54 626.30 2,000
--------- ---------- ---------
16:17:55 626.30 617
--------- ---------- ---------
16:17:55 626.30 1,000
--------- ---------- ---------
16:17:55 626.30 2,000
--------- ---------- ---------
16:17:55 626.30 1,000
--------- ---------- ---------
16:17:55 626.30 2,000
--------- ---------- ---------
16:17:56 626.30 1,000
--------- ---------- ---------
16:17:56 626.30 2,000
--------- ---------- ---------
16:17:56 626.30 1,396
--------- ---------- ---------
16:17:57 626.30 1,000
--------- ---------- ---------
16:17:57 626.30 1,396
--------- ---------- ---------
16:17:58 626.30 1,400
--------- ---------- ---------
16:17:58 626.30 1,396
--------- ---------- ---------
16:18:01 626.30 548
--------- ---------- ---------
16:18:01 626.30 1,396
--------- ---------- ---------
16:18:02 626.30 1,276
--------- ---------- ---------
16:18:12 626.30 1,000
--------- ---------- ---------
16:18:18 626.30 1,153
--------- ---------- ---------
16:18:33 626.30 2,700
--------- ---------- ---------
16:18:33 626.30 438
--------- ---------- ---------
16:18:33 626.30 1,070
--------- ---------- ---------
16:18:44 626.30 3,711
--------- ---------- ---------
16:18:44 626.30 450
--------- ---------- ---------
16:18:55 626.30 1,537
--------- ---------- ---------
16:18:58 626.20 2,236
--------- ---------- ---------
16:19:05 626.10 1,669
--------- ---------- ---------
16:19:12 626.10 4,018
--------- ---------- ---------
16:19:22 626.00 1,347
--------- ---------- ---------
16:19:58 626.10 2,656
--------- ---------- ---------
This announcement will also be available on HSBC's website at
www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKDDPABDDNKB
(END) Dow Jones Newswires
October 21, 2016 13:00 ET (17:00 GMT)
Hsbc (LSE:HSBA)
Historical Stock Chart
From Mar 2024 to Apr 2024
Hsbc (LSE:HSBA)
Historical Stock Chart
From Apr 2023 to Apr 2024
