TIDMHSBA
RNS Number : 3865R
HSBC Holdings PLC
08 December 2016
HSBC HOLDINGS PLC
8 December 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: 8 December 2016
Number of ordinary shares
of US$0.50 each purchased: 2,350,613
Highest price paid per share: GBP6.7210
Lowest price paid per share: GBP6.6720
Volume weighted average price GBP6.7089
paid per share:
Following the purchase of these shares, the Company holds
291,013,227 of its ordinary shares in treasury and has
19,899,823,908 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,899,823,908. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price Quantity
(p)
--------- ------- ---------
08:01:01 667.20 2,195
--------- ------- ---------
08:01:01 667.20 208
--------- ------- ---------
08:01:06 667.80 969
--------- ------- ---------
08:01:07 667.90 610
--------- ------- ---------
08:01:10 667.30 1,908
--------- ------- ---------
08:01:10 667.30 1,198
--------- ------- ---------
08:01:12 667.40 1,662
--------- ------- ---------
08:01:13 667.20 1,367
--------- ------- ---------
08:01:28 668.00 1,112
--------- ------- ---------
08:01:34 668.10 698
--------- ------- ---------
08:01:36 668.20 1,688
--------- ------- ---------
08:01:50 668.70 1,509
--------- ------- ---------
08:01:50 668.70 1,509
--------- ------- ---------
08:02:00 668.50 2,583
--------- ------- ---------
08:02:00 668.50 2,452
--------- ------- ---------
08:02:03 668.40 2,135
--------- ------- ---------
08:02:03 668.40 201
--------- ------- ---------
08:02:03 668.40 1,181
--------- ------- ---------
08:02:03 668.40 1,181
--------- ------- ---------
08:02:03 668.40 39
--------- ------- ---------
08:02:04 668.40 622
--------- ------- ---------
08:02:22 669.00 4,529
--------- ------- ---------
08:02:26 669.00 2,061
--------- ------- ---------
08:02:26 669.00 1,825
--------- ------- ---------
08:02:50 669.30 80
--------- ------- ---------
08:03:12 669.30 5,499
--------- ------- ---------
08:03:12 669.30 2,000
--------- ------- ---------
08:03:12 669.30 362
--------- ------- ---------
08:03:12 669.30 3,026
--------- ------- ---------
08:03:12 669.30 31
--------- ------- ---------
08:03:12 669.30 2,000
--------- ------- ---------
08:03:12 669.30 3,419
--------- ------- ---------
08:03:15 669.20 5,547
--------- ------- ---------
08:03:15 669.20 4,125
--------- ------- ---------
08:03:15 669.20 1,439
--------- ------- ---------
08:03:18 669.20 148
--------- ------- ---------
08:03:18 669.20 984
--------- ------- ---------
08:03:25 669.20 716
--------- ------- ---------
08:03:35 669.40 1,340
--------- ------- ---------
08:03:35 669.40 1,364
--------- ------- ---------
08:03:35 669.40 1,175
--------- ------- ---------
08:03:39 669.40 3,119
--------- ------- ---------
08:03:39 669.40 160
--------- ------- ---------
08:03:39 669.40 725
--------- ------- ---------
08:03:42 669.40 1,000
--------- ------- ---------
08:03:43 669.40 876
--------- ------- ---------
08:03:53 669.50 3,357
--------- ------- ---------
08:03:53 669.50 192
--------- ------- ---------
08:03:53 669.60 4,156
--------- ------- ---------
08:03:53 669.60 353
--------- ------- ---------
08:03:59 669.20 1,219
--------- ------- ---------
08:03:59 669.20 45
--------- ------- ---------
08:04:01 669.20 1,352
--------- ------- ---------
08:04:01 669.20 551
--------- ------- ---------
08:04:06 669.20 1,459
--------- ------- ---------
08:04:07 669.20 113
--------- ------- ---------
08:04:11 669.20 141
--------- ------- ---------
08:04:13 669.20 55
--------- ------- ---------
08:04:13 669.20 737
--------- ------- ---------
08:04:13 669.20 158
--------- ------- ---------
08:04:13 669.20 86
--------- ------- ---------
08:04:15 669.60 294
--------- ------- ---------
08:04:15 669.60 2,000
--------- ------- ---------
08:04:21 669.70 141
--------- ------- ---------
08:04:21 669.70 621
--------- ------- ---------
08:04:21 669.70 1,113
--------- ------- ---------
08:04:21 669.70 928
--------- ------- ---------
08:04:22 669.80 1,101
--------- ------- ---------
08:04:23 669.70 801
--------- ------- ---------
08:04:23 669.70 928
--------- ------- ---------
08:04:23 669.70 857
--------- ------- ---------
08:04:26 669.70 569
--------- ------- ---------
08:04:26 669.70 254
--------- ------- ---------
08:04:32 669.60 1,043
--------- ------- ---------
08:04:32 669.70 1,608
--------- ------- ---------
08:04:35 669.40 1,566
--------- ------- ---------
08:04:46 669.20 4,178
--------- ------- ---------
08:04:46 669.20 2,155
--------- ------- ---------
08:04:46 669.20 2,038
--------- ------- ---------
08:04:51 669.20 586
--------- ------- ---------
08:04:51 669.20 1,474
--------- ------- ---------
08:04:52 669.20 425
--------- ------- ---------
08:04:56 669.20 2,557
--------- ------- ---------
08:04:58 669.20 1,740
--------- ------- ---------
08:05:20 669.20 533
--------- ------- ---------
08:05:21 669.20 4,789
--------- ------- ---------
08:05:31 669.10 950
--------- ------- ---------
08:05:31 669.10 666
--------- ------- ---------
08:05:31 669.10 2,379
--------- ------- ---------
08:05:45 669.20 5,170
--------- ------- ---------
08:05:47 669.20 324
--------- ------- ---------
08:05:47 669.20 1,889
--------- ------- ---------
08:05:47 669.20 621
--------- ------- ---------
08:05:50 669.30 68
--------- ------- ---------
08:05:50 669.30 1,071
--------- ------- ---------
08:05:52 669.40 56
--------- ------- ---------
08:05:52 669.40 751
--------- ------- ---------
08:06:02 669.40 1,688
--------- ------- ---------
08:06:02 669.30 959
--------- ------- ---------
08:06:02 669.30 4,332
--------- ------- ---------
08:06:04 669.20 2,000
--------- ------- ---------
08:06:05 669.10 2,000
--------- ------- ---------
08:06:06 669.00 1,113
--------- ------- ---------
08:06:06 669.00 479
--------- ------- ---------
08:06:07 668.90 61
--------- ------- ---------
08:06:09 669.10 1,640
--------- ------- ---------
08:06:12 669.00 947
--------- ------- ---------
08:06:12 669.00 1,793
--------- ------- ---------
08:06:12 669.00 1,389
--------- ------- ---------
08:06:20 669.00 3,675
--------- ------- ---------
08:06:20 669.00 1,814
--------- ------- ---------
08:06:24 668.70 691
--------- ------- ---------
08:06:26 669.00 1,802
--------- ------- ---------
08:06:31 669.20 654
--------- ------- ---------
08:06:31 669.20 784
--------- ------- ---------
08:06:34 669.20 1,393
--------- ------- ---------
08:06:40 669.10 1,216
--------- ------- ---------
08:06:45 668.90 2,449
--------- ------- ---------
08:06:51 668.70 4,098
--------- ------- ---------
08:06:54 669.10 2,996
--------- ------- ---------
08:06:54 669.10 745
--------- ------- ---------
08:07:00 668.70 2,842
--------- ------- ---------
08:07:37 669.00 4,834
--------- ------- ---------
08:07:37 669.00 2,000
--------- ------- ---------
08:07:37 669.00 3,035
--------- ------- ---------
08:07:38 669.00 986
--------- ------- ---------
08:07:39 669.00 1,790
--------- ------- ---------
08:07:39 669.00 4,891
--------- ------- ---------
08:07:39 669.00 1,205
--------- ------- ---------
08:07:39 669.00 1,441
--------- ------- ---------
08:07:55 669.10 1,310
--------- ------- ---------
08:07:55 669.10 1,294
--------- ------- ---------
08:07:56 669.20 2,000
--------- ------- ---------
08:07:58 669.10 1,734
--------- ------- ---------
08:07:58 669.10 1,524
--------- ------- ---------
08:08:01 669.10 210
--------- ------- ---------
08:08:01 669.10 1,335
--------- ------- ---------
08:08:01 669.10 1,651
--------- ------- ---------
08:08:09 669.00 1,942
--------- ------- ---------
08:08:09 669.00 1,519
--------- ------- ---------
08:08:09 669.00 1,010
--------- ------- ---------
08:08:18 669.20 2,862
--------- ------- ---------
08:08:19 669.10 1,630
--------- ------- ---------
08:08:23 669.10 1,187
--------- ------- ---------
08:08:26 669.10 1,516
--------- ------- ---------
08:08:38 668.90 1,805
--------- ------- ---------
08:08:39 669.00 1,138
--------- ------- ---------
08:08:39 669.00 489
--------- ------- ---------
08:08:44 668.70 4,091
--------- ------- ---------
08:08:44 668.70 372
--------- ------- ---------
08:08:44 668.70 2,772
--------- ------- ---------
08:08:49 668.70 10
--------- ------- ---------
08:08:52 668.60 488
--------- ------- ---------
08:08:52 668.60 3,329
--------- ------- ---------
08:09:00 669.00 3,491
--------- ------- ---------
08:09:01 669.00 995
--------- ------- ---------
08:09:09 669.10 4,192
--------- ------- ---------
08:09:12 668.90 1,755
--------- ------- ---------
08:09:23 668.90 2,443
--------- ------- ---------
08:09:28 669.00 1,585
--------- ------- ---------
08:09:34 668.90 1,257
--------- ------- ---------
08:09:34 668.90 4,424
--------- ------- ---------
08:09:35 668.90 1,177
--------- ------- ---------
08:09:41 668.90 321
--------- ------- ---------
08:09:43 669.00 834
--------- ------- ---------
08:09:44 669.00 32
--------- ------- ---------
08:09:45 669.00 862
--------- ------- ---------
08:09:45 669.00 881
--------- ------- ---------
08:09:50 669.00 1,155
--------- ------- ---------
08:09:51 669.00 173
--------- ------- ---------
08:09:59 669.10 621
--------- ------- ---------
08:09:59 669.10 480
--------- ------- ---------
08:09:59 669.10 1,271
--------- ------- ---------
08:09:59 669.10 2,000
--------- ------- ---------
08:10:10 669.40 1,700
--------- ------- ---------
08:10:10 669.40 621
--------- ------- ---------
08:10:15 669.30 1,100
--------- ------- ---------
08:10:15 669.30 1,502
--------- ------- ---------
08:10:15 669.30 621
--------- ------- ---------
08:10:15 669.30 1,300
--------- ------- ---------
08:10:19 669.30 327
--------- ------- ---------
08:10:19 669.30 1,373
--------- ------- ---------
08:10:19 669.30 938
--------- ------- ---------
08:10:20 669.30 364
--------- ------- ---------
08:10:20 669.30 1,223
--------- ------- ---------
08:10:23 669.30 254
--------- ------- ---------
08:10:25 669.40 1,268
--------- ------- ---------
08:10:30 669.40 92
--------- ------- ---------
08:10:30 669.40 2,000
--------- ------- ---------
08:10:30 669.40 1,319
--------- ------- ---------
08:10:33 669.40 1,021
--------- ------- ---------
08:10:33 669.40 425
--------- ------- ---------
08:10:35 669.40 511
--------- ------- ---------
08:10:37 669.40 3,406
--------- ------- ---------
08:10:37 669.40 1
--------- ------- ---------
08:10:39 669.30 3,516
--------- ------- ---------
08:10:44 669.00 1,251
--------- ------- ---------
08:10:58 669.10 1,435
--------- ------- ---------
08:10:58 669.10 925
--------- ------- ---------
08:11:00 669.10 4,252
--------- ------- ---------
08:11:00 668.70 2,000
--------- ------- ---------
08:11:00 668.70 334
--------- ------- ---------
08:11:01 668.80 1,368
--------- ------- ---------
08:11:08 668.70 1,498
--------- ------- ---------
08:11:10 668.80 2,192
--------- ------- ---------
08:11:24 669.20 2,060
--------- ------- ---------
08:11:24 669.10 3,576
--------- ------- ---------
08:11:36 669.30 2,035
--------- ------- ---------
08:11:36 669.30 2,350
--------- ------- ---------
08:11:36 669.30 24
--------- ------- ---------
08:11:38 669.20 3,146
--------- ------- ---------
08:11:54 669.30 1,357
--------- ------- ---------
08:11:54 669.30 2,906
--------- ------- ---------
08:11:54 669.30 1,233
--------- ------- ---------
08:11:58 669.40 3,258
--------- ------- ---------
08:12:06 669.00 140
--------- ------- ---------
08:12:07 669.10 1,363
--------- ------- ---------
08:12:07 669.10 2,538
--------- ------- ---------
08:12:09 669.20 1,165
--------- ------- ---------
08:12:13 669.40 1,170
--------- ------- ---------
08:12:14 669.30 1,889
--------- ------- ---------
08:12:22 669.10 2,828
--------- ------- ---------
08:12:25 669.10 1,397
--------- ------- ---------
08:12:35 669.00 1,281
--------- ------- ---------
08:12:38 668.90 2,000
--------- ------- ---------
08:13:01 669.30 1,923
--------- ------- ---------
08:13:01 669.30 3,650
--------- ------- ---------
08:13:01 669.30 4,356
--------- ------- ---------
08:13:29 669.70 480
--------- ------- ---------
08:13:32 669.70 1,300
--------- ------- ---------
08:13:32 669.70 3,151
--------- ------- ---------
08:13:32 669.70 32
--------- ------- ---------
08:13:43 669.70 2,666
--------- ------- ---------
08:13:43 669.70 445
--------- ------- ---------
08:13:43 669.70 1,450
--------- ------- ---------
08:13:43 669.70 243
--------- ------- ---------
08:13:44 669.70 2,000
--------- ------- ---------
08:13:44 669.70 1,402
--------- ------- ---------
08:13:44 669.70 1,103
--------- ------- ---------
08:13:44 669.70 116
--------- ------- ---------
08:13:46 669.60 980
--------- ------- ---------
08:13:46 669.60 1,574
--------- ------- ---------
08:13:46 669.60 2,602
--------- ------- ---------
08:13:46 669.60 4,328
--------- ------- ---------
08:14:08 669.40 1,501
--------- ------- ---------
08:14:08 669.40 3,002
--------- ------- ---------
08:14:12 669.50 5,084
--------- ------- ---------
08:14:27 669.80 2,431
--------- ------- ---------
08:14:27 669.80 2,696
--------- ------- ---------
08:14:27 669.80 2,000
--------- ------- ---------
08:14:27 669.80 1,195
--------- ------- ---------
08:14:57 669.90 1,051
--------- ------- ---------
08:14:57 669.90 1,305
--------- ------- ---------
08:14:57 669.90 672
--------- ------- ---------
08:14:57 669.90 2,000
--------- ------- ---------
08:15:00 669.90 4,100
--------- ------- ---------
08:15:00 669.90 678
--------- ------- ---------
08:15:00 669.90 2,000
--------- ------- ---------
08:15:00 669.90 3,056
--------- ------- ---------
08:15:00 669.80 1,499
--------- ------- ---------
08:15:00 669.80 416
--------- ------- ---------
08:15:03 669.80 3,452
--------- ------- ---------
08:15:03 669.80 520
--------- ------- ---------
08:15:06 669.80 1,648
--------- ------- ---------
08:15:08 669.80 146
--------- ------- ---------
08:15:08 669.80 386
--------- ------- ---------
08:15:08 669.80 1,298
--------- ------- ---------
08:15:20 669.90 480
--------- ------- ---------
08:15:20 669.90 908
--------- ------- ---------
08:15:20 669.80 3,129
--------- ------- ---------
08:15:28 670.00 1,397
--------- ------- ---------
08:15:42 669.90 932
--------- ------- ---------
08:15:42 669.90 3,538
--------- ------- ---------
08:15:42 669.90 36
--------- ------- ---------
08:15:42 669.90 2,000
--------- ------- ---------
08:15:42 669.90 2,449
--------- ------- ---------
08:15:45 669.90 2,331
--------- ------- ---------
08:16:02 670.50 3,673
--------- ------- ---------
08:16:02 670.50 545
--------- ------- ---------
08:16:02 670.50 2,396
--------- ------- ---------
08:16:08 670.60 2,000
--------- ------- ---------
08:16:08 670.60 836
--------- ------- ---------
08:16:27 670.60 365
--------- ------- ---------
08:16:27 670.60 1,443
--------- ------- ---------
08:16:27 670.60 2,000
--------- ------- ---------
08:16:32 670.70 1,201
--------- ------- ---------
08:16:32 670.70 2,642
--------- ------- ---------
08:16:34 670.70 3,568
--------- ------- ---------
08:16:34 670.70 1,423
--------- ------- ---------
08:16:41 670.70 4,691
--------- ------- ---------
08:16:41 670.70 795
--------- ------- ---------
08:16:41 670.70 2,627
--------- ------- ---------
08:16:43 670.60 305
--------- ------- ---------
08:16:47 670.60 3,253
--------- ------- ---------
08:16:49 670.40 2,056
--------- ------- ---------
08:16:52 670.50 1,362
--------- ------- ---------
08:17:20 670.40 619
--------- ------- ---------
08:17:21 670.40 754
--------- ------- ---------
08:18:06 671.00 4,914
--------- ------- ---------
08:18:06 671.00 2,572
--------- ------- ---------
08:18:07 671.00 1,671
--------- ------- ---------
08:18:07 671.00 5,562
--------- ------- ---------
08:18:16 670.90 2,000
--------- ------- ---------
08:18:16 670.90 1,446
--------- ------- ---------
08:18:16 670.90 1,300
--------- ------- ---------
08:18:17 670.90 3,116
--------- ------- ---------
08:18:18 670.90 3,116
--------- ------- ---------
08:18:19 670.90 1,300
--------- ------- ---------
08:18:24 670.90 1,473
--------- ------- ---------
08:18:24 670.90 875
--------- ------- ---------
08:18:30 670.90 598
--------- ------- ---------
08:18:44 671.10 4,168
--------- ------- ---------
08:18:44 671.10 5,271
--------- ------- ---------
08:18:44 671.10 4,393
--------- ------- ---------
08:18:44 671.10 911
--------- ------- ---------
08:18:45 671.10 502
--------- ------- ---------
08:18:48 671.10 480
--------- ------- ---------
08:18:48 671.10 2,000
--------- ------- ---------
08:18:50 671.10 161
--------- ------- ---------
08:18:50 671.10 5,099
--------- ------- ---------
08:18:50 671.10 836
--------- ------- ---------
08:18:50 671.10 37
--------- ------- ---------
08:18:50 671.10 4,062
--------- ------- ---------
08:18:50 671.10 657
--------- ------- ---------
08:18:51 671.10 4,574
--------- ------- ---------
08:18:57 671.10 1,026
--------- ------- ---------
08:18:57 671.10 1,900
--------- ------- ---------
08:18:59 671.10 1,178
--------- ------- ---------
08:19:39 671.30 1,800
--------- ------- ---------
08:19:39 671.30 400
--------- ------- ---------
08:19:55 671.30 2,304
--------- ------- ---------
08:19:55 671.30 145
--------- ------- ---------
08:20:03 671.30 389
--------- ------- ---------
08:20:06 671.40 1,840
--------- ------- ---------
08:20:15 671.40 600
--------- ------- ---------
08:20:32 671.50 2,000
--------- ------- ---------
08:20:32 671.50 772
--------- ------- ---------
08:20:33 671.50 1,220
--------- ------- ---------
08:20:33 671.50 480
--------- ------- ---------
08:20:40 671.60 279
--------- ------- ---------
08:20:40 671.60 2,400
--------- ------- ---------
08:20:40 671.60 1,633
--------- ------- ---------
08:20:40 671.60 1,840
--------- ------- ---------
08:20:43 671.80 2,000
--------- ------- ---------
08:20:43 671.80 1,840
--------- ------- ---------
08:20:43 671.80 2,000
--------- ------- ---------
08:20:43 671.80 3,320
--------- ------- ---------
08:20:44 671.70 1,840
--------- ------- ---------
08:20:44 671.70 2,000
--------- ------- ---------
08:20:51 671.70 3,079
--------- ------- ---------
08:20:51 671.70 2,106
--------- ------- ---------
08:20:51 671.70 2,000
--------- ------- ---------
08:20:51 671.70 1,840
--------- ------- ---------
08:20:51 671.70 89
--------- ------- ---------
08:20:51 671.70 1,256
--------- ------- ---------
08:21:02 671.80 1,223
--------- ------- ---------
08:21:02 671.80 2,048
--------- ------- ---------
08:21:08 671.60 5,350
--------- ------- ---------
08:21:08 671.60 5,389
--------- ------- ---------
08:21:26 671.90 1,636
--------- ------- ---------
08:21:26 671.90 2,000
--------- ------- ---------
08:21:34 671.90 5,353
--------- ------- ---------
08:21:35 671.90 719
--------- ------- ---------
08:21:35 671.90 837
--------- ------- ---------
08:21:35 671.90 3,796
--------- ------- ---------
08:21:36 672.00 1,610
--------- ------- ---------
08:21:38 672.00 1,857
--------- ------- ---------
08:21:38 672.00 3,024
--------- ------- ---------
08:21:38 672.00 1,400
--------- ------- ---------
08:21:38 672.00 1,600
--------- ------- ---------
08:21:38 672.00 1,107
--------- ------- ---------
08:21:40 671.90 1,451
--------- ------- ---------
08:21:45 671.30 3,244
--------- ------- ---------
08:21:53 671.30 1,269
--------- ------- ---------
08:21:58 671.30 1,567
--------- ------- ---------
08:22:04 671.30 3,830
--------- ------- ---------
08:22:07 671.20 836
--------- ------- ---------
08:22:08 671.20 2,672
--------- ------- ---------
08:22:25 671.30 486
--------- ------- ---------
08:22:30 671.30 3,392
--------- ------- ---------
08:22:30 671.30 1,200
--------- ------- ---------
08:22:30 671.30 1,594
--------- ------- ---------
08:22:53 671.90 242
--------- ------- ---------
08:23:01 671.90 2,266
--------- ------- ---------
08:23:01 671.90 2,508
--------- ------- ---------
08:23:01 671.90 2,000
--------- ------- ---------
08:23:01 671.90 1,630
--------- ------- ---------
08:23:02 671.90 1,499
--------- ------- ---------
08:23:02 671.90 145
--------- ------- ---------
08:23:02 671.90 3,427
--------- ------- ---------
08:23:02 671.90 145
--------- ------- ---------
08:23:02 671.90 1,014
--------- ------- ---------
08:23:02 671.90 1,486
--------- ------- ---------
08:23:08 671.90 323
--------- ------- ---------
08:23:08 671.90 855
--------- ------- ---------
08:23:12 672.00 1,022
--------- ------- ---------
08:23:12 672.00 1,296
--------- ------- ---------
08:23:30 672.10 2,000
--------- ------- ---------
08:23:30 672.10 1,061
--------- ------- ---------
08:23:58 672.10 5,061
--------- ------- ---------
08:23:58 672.00 140
--------- ------- ---------
08:23:58 672.00 2,000
--------- ------- ---------
08:23:58 672.10 2,000
--------- ------- ---------
08:23:58 672.10 1,027
--------- ------- ---------
08:23:58 672.10 1,602
--------- ------- ---------
08:23:58 672.10 672
--------- ------- ---------
08:23:58 672.10 1,531
--------- ------- ---------
08:24:00 671.80 2,506
--------- ------- ---------
08:24:00 671.80 392
--------- ------- ---------
08:24:01 671.80 2,953
--------- ------- ---------
08:24:01 671.80 3,116
--------- ------- ---------
08:24:34 672.10 1,253
--------- ------- ---------
08:27:25 672.10 2,424
--------- ------- ---------
08:27:26 672.10 2,000
--------- ------- ---------
08:27:27 672.10 2,000
--------- ------- ---------
08:27:41 672.10 5,595
--------- ------- ---------
08:27:46 672.00 1,755
--------- ------- ---------
08:27:46 672.00 1,697
--------- ------- ---------
08:28:37 671.90 2,152
--------- ------- ---------
08:28:44 671.80 1,802
--------- ------- ---------
08:28:44 671.80 2,016
--------- ------- ---------
08:28:44 671.80 1,360
--------- ------- ---------
08:43:09 672.10 2,052
--------- ------- ---------
08:43:10 672.10 2,052
--------- ------- ---------
08:43:10 672.10 1,805
--------- ------- ---------
08:43:10 672.10 2,789
--------- ------- ---------
08:43:10 672.10 1,068
--------- ------- ---------
08:43:34 672.10 5,019
--------- ------- ---------
08:43:34 672.10 2,000
--------- ------- ---------
08:43:34 672.10 730
--------- ------- ---------
08:48:21 672.10 1,218
--------- ------- ---------
09:06:08 672.10 1,099
--------- ------- ---------
09:06:08 672.10 3,381
--------- ------- ---------
09:06:08 672.10 2,000
--------- ------- ---------
09:06:08 672.10 1,118
--------- ------- ---------
09:06:08 672.10 2,036
--------- ------- ---------
09:06:08 672.10 1,046
--------- ------- ---------
09:06:10 672.10 3,661
--------- ------- ---------
09:08:36 672.10 1,200
--------- ------- ---------
09:08:36 672.10 1,148
--------- ------- ---------
09:08:36 672.10 2,986
--------- ------- ---------
09:08:37 672.00 1,723
--------- ------- ---------
09:08:47 672.00 1,536
--------- ------- ---------
09:08:47 672.00 2,884
--------- ------- ---------
09:09:00 671.50 1,288
--------- ------- ---------
09:09:00 671.50 1,037
--------- ------- ---------
09:09:00 671.50 201
--------- ------- ---------
09:09:12 671.30 1,183
--------- ------- ---------
09:09:45 672.00 1,345
--------- ------- ---------
09:09:53 672.10 1,612
--------- ------- ---------
09:10:06 672.00 449
--------- ------- ---------
09:10:06 672.00 3,411
--------- ------- ---------
09:10:06 672.00 1,353
--------- ------- ---------
09:10:22 672.10 1,540
--------- ------- ---------
09:10:22 672.00 1,197
--------- ------- ---------
09:14:44 671.50 1,938
--------- ------- ---------
09:26:26 671.90 474
--------- ------- ---------
09:26:26 671.90 968
--------- ------- ---------
09:26:26 671.90 1,227
--------- ------- ---------
09:26:35 671.90 1,703
--------- ------- ---------
09:26:43 671.90 1,305
--------- ------- ---------
09:26:53 671.80 1,784
--------- ------- ---------
09:26:56 671.70 274
--------- ------- ---------
09:26:56 671.70 900
--------- ------- ---------
09:27:14 671.80 2,000
--------- ------- ---------
09:27:14 671.80 1,706
--------- ------- ---------
09:27:21 671.70 1,835
--------- ------- ---------
09:27:23 671.60 3,578
--------- ------- ---------
09:27:49 671.70 2,948
--------- ------- ---------
09:28:02 671.60 385
--------- ------- ---------
09:28:34 671.90 615
--------- ------- ---------
09:28:34 671.90 2,000
--------- ------- ---------
09:28:34 671.90 621
--------- ------- ---------
09:28:35 671.90 2,000
--------- ------- ---------
09:28:44 671.80 1,743
--------- ------- ---------
09:28:44 671.80 2,635
--------- ------- ---------
09:28:44 671.80 1,000
--------- ------- ---------
09:28:44 671.80 990
--------- ------- ---------
09:29:19 671.70 709
--------- ------- ---------
09:29:19 671.70 695
--------- ------- ---------
09:29:26 671.90 108
--------- ------- ---------
09:29:26 671.90 1,100
--------- ------- ---------
09:29:26 671.90 1,778
--------- ------- ---------
09:29:31 671.90 245
--------- ------- ---------
09:29:31 671.90 2,000
--------- ------- ---------
09:29:33 671.90 1,978
--------- ------- ---------
09:29:35 671.90 2,005
--------- ------- ---------
09:29:35 671.90 1,300
--------- ------- ---------
09:29:35 671.90 896
--------- ------- ---------
09:29:36 671.90 3,547
--------- ------- ---------
09:29:36 671.90 1,436
--------- ------- ---------
09:29:58 671.50 2,593
--------- ------- ---------
09:30:17 671.60 2,265
--------- ------- ---------
09:30:20 671.50 533
--------- ------- ---------
09:30:42 671.50 112
--------- ------- ---------
09:30:43 671.50 624
--------- ------- ---------
09:30:53 671.40 1,100
--------- ------- ---------
09:30:58 671.50 128
--------- ------- ---------
09:30:58 671.50 1,438
--------- ------- ---------
09:31:09 671.40 1,710
--------- ------- ---------
09:31:59 671.90 1,796
--------- ------- ---------
09:32:04 671.90 1,277
--------- ------- ---------
09:32:09 671.90 1,100
--------- ------- ---------
09:32:09 671.90 837
--------- ------- ---------
09:32:09 671.90 339
--------- ------- ---------
09:32:12 671.90 1,443
--------- ------- ---------
09:33:20 671.60 60
--------- ------- ---------
09:33:41 671.60 275
--------- ------- ---------
09:33:41 671.60 3,481
--------- ------- ---------
09:33:41 671.60 505
--------- ------- ---------
09:33:41 671.60 1,467
--------- ------- ---------
09:33:42 671.60 1,794
--------- ------- ---------
09:33:42 671.60 1,467
--------- ------- ---------
09:33:42 671.60 1,683
--------- ------- ---------
09:34:32 671.90 1,224
--------- ------- ---------
09:34:47 671.80 2,000
--------- ------- ---------
09:34:47 671.80 516
--------- ------- ---------
09:34:49 671.60 3,013
--------- ------- ---------
09:35:00 671.50 713
--------- ------- ---------
09:35:48 671.90 97
--------- ------- ---------
09:35:48 671.90 2,000
--------- ------- ---------
09:35:50 671.90 800
--------- ------- ---------
09:35:50 671.90 1,376
--------- ------- ---------
09:35:50 671.90 16
--------- ------- ---------
09:35:50 671.80 2,184
--------- ------- ---------
09:36:05 671.50 2,000
--------- ------- ---------
09:36:05 671.50 23
--------- ------- ---------
09:36:11 671.40 1,660
--------- ------- ---------
09:36:11 671.40 1,885
--------- ------- ---------
09:36:11 671.40 1,160
--------- ------- ---------
09:36:12 671.30 1,140
--------- ------- ---------
09:36:12 671.30 1,396
--------- ------- ---------
09:36:47 671.20 1,780
--------- ------- ---------
09:37:20 671.00 150
--------- ------- ---------
09:37:20 671.00 3,449
--------- ------- ---------
09:37:34 670.90 774
--------- ------- ---------
09:37:34 670.90 1,841
--------- ------- ---------
09:38:31 671.10 2,000
--------- ------- ---------
09:38:31 671.10 1,390
--------- ------- ---------
09:38:31 671.10 588
--------- ------- ---------
09:38:38 671.10 1,759
--------- ------- ---------
09:39:04 670.90 2,802
--------- ------- ---------
09:39:17 670.80 3,292
--------- ------- ---------
09:39:17 670.80 1,469
--------- ------- ---------
09:40:02 671.00 229
--------- ------- ---------
09:40:02 671.00 2,590
--------- ------- ---------
09:40:02 671.00 1,283
--------- ------- ---------
09:40:24 670.80 417
--------- ------- ---------
09:40:24 670.80 137
--------- ------- ---------
09:40:36 671.00 2,121
--------- ------- ---------
09:40:36 671.00 710
--------- ------- ---------
09:40:36 671.00 1,748
--------- ------- ---------
09:40:56 670.90 1,538
--------- ------- ---------
09:41:20 670.70 386
--------- ------- ---------
09:41:20 670.70 201
--------- ------- ---------
09:41:20 670.70 1,040
--------- ------- ---------
09:41:25 670.70 1,227
--------- ------- ---------
09:41:51 671.00 1,737
--------- ------- ---------
09:41:56 670.90 1,404
--------- ------- ---------
09:42:10 670.70 1,835
--------- ------- ---------
09:42:10 670.70 22
--------- ------- ---------
09:42:27 671.00 1,400
--------- ------- ---------
09:42:27 671.00 1,792
--------- ------- ---------
09:42:42 670.70 1,300
--------- ------- ---------
09:42:42 670.70 370
--------- ------- ---------
09:43:03 670.80 670
--------- ------- ---------
09:43:07 670.80 400
--------- ------- ---------
09:44:09 671.00 2,036
--------- ------- ---------
09:44:15 671.00 520
--------- ------- ---------
09:44:15 671.00 100
--------- ------- ---------
09:44:15 671.00 1,185
--------- ------- ---------
09:44:45 670.80 4,498
--------- ------- ---------
09:45:08 671.00 2,834
--------- ------- ---------
09:45:08 671.00 1,229
--------- ------- ---------
09:45:24 671.10 600
--------- ------- ---------
09:45:30 671.20 3,382
--------- ------- ---------
09:45:49 671.20 4,037
--------- ------- ---------
09:45:49 671.20 1,349
--------- ------- ---------
09:46:08 671.10 1,842
--------- ------- ---------
09:46:22 671.10 1,835
--------- ------- ---------
09:46:22 671.10 121
--------- ------- ---------
09:47:18 671.30 1,940
--------- ------- ---------
09:47:44 671.40 1,482
--------- ------- ---------
09:47:44 671.40 1,371
--------- ------- ---------
09:47:47 671.30 1,178
--------- ------- ---------
09:48:04 671.30 1,885
--------- ------- ---------
09:48:48 671.40 137
--------- ------- ---------
09:48:48 671.40 2,399
--------- ------- ---------
09:48:48 671.40 1,474
--------- ------- ---------
09:49:17 671.30 1,935
--------- ------- ---------
09:50:23 671.20 1,156
--------- ------- ---------
09:51:24 671.30 1,034
--------- ------- ---------
09:51:24 671.30 1,815
--------- ------- ---------
09:51:42 671.40 1,312
--------- ------- ---------
09:51:42 671.40 167
--------- ------- ---------
09:52:26 671.90 2,300
--------- ------- ---------
09:52:26 671.90 2,000
--------- ------- ---------
09:52:31 671.90 630
--------- ------- ---------
09:52:31 671.90 1,113
--------- ------- ---------
09:52:31 671.90 396
--------- ------- ---------
09:52:31 671.90 3,286
--------- ------- ---------
09:52:32 671.90 1,159
--------- ------- ---------
09:52:34 671.90 1,552
--------- ------- ---------
09:52:35 671.80 2,982
--------- ------- ---------
09:52:35 671.80 2,000
--------- ------- ---------
09:52:35 671.80 524
--------- ------- ---------
09:53:18 671.70 2,870
--------- ------- ---------
09:53:18 671.70 979
--------- ------- ---------
09:53:18 671.70 2,000
--------- ------- ---------
09:53:18 671.70 798
--------- ------- ---------
09:53:19 671.70 2,250
--------- ------- ---------
09:53:19 671.70 770
--------- ------- ---------
09:53:27 671.70 283
--------- ------- ---------
09:53:27 671.70 2,000
--------- ------- ---------
09:53:27 671.70 103
--------- ------- ---------
09:53:53 671.80 1,889
--------- ------- ---------
09:53:54 671.80 2,622
--------- ------- ---------
09:53:54 671.80 2,000
--------- ------- ---------
09:53:54 671.80 1,000
--------- ------- ---------
09:53:54 671.80 1,984
--------- ------- ---------
09:53:55 671.80 9,057
--------- ------- ---------
09:53:56 671.80 3,312
--------- ------- ---------
09:54:12 672.10 4,724
--------- ------- ---------
09:54:13 672.10 1,200
--------- ------- ---------
09:54:13 672.10 1,817
--------- ------- ---------
09:54:13 672.10 451
--------- ------- ---------
09:54:14 672.10 200
--------- ------- ---------
09:54:14 672.10 1,037
--------- ------- ---------
09:54:15 672.10 819
--------- ------- ---------
09:54:19 672.10 3,536
--------- ------- ---------
09:54:19 672.10 1,682
--------- ------- ---------
09:54:27 672.10 919
--------- ------- ---------
09:54:32 672.10 2,335
--------- ------- ---------
09:56:07 672.00 4,634
--------- ------- ---------
09:56:19 672.10 1,206
--------- ------- ---------
09:56:39 672.00 2,000
--------- ------- ---------
09:56:40 672.00 2,000
--------- ------- ---------
09:56:41 672.00 1,371
--------- ------- ---------
09:57:14 672.00 791
--------- ------- ---------
09:58:38 672.10 4,375
--------- ------- ---------
09:58:38 672.10 1,200
--------- ------- ---------
09:58:38 672.10 73
--------- ------- ---------
09:59:34 672.10 4,516
--------- ------- ---------
09:59:34 672.10 2,000
--------- ------- ---------
09:59:34 672.10 612
--------- ------- ---------
09:59:40 672.10 811
--------- ------- ---------
10:03:19 672.10 265
--------- ------- ---------
10:03:19 672.10 4,137
--------- ------- ---------
10:03:19 672.10 1,027
--------- ------- ---------
10:03:19 672.10 480
--------- ------- ---------
10:03:19 672.10 1,935
--------- ------- ---------
10:03:23 672.00 1,909
--------- ------- ---------
10:03:23 672.00 1,909
--------- ------- ---------
10:03:32 672.00 1,220
--------- ------- ---------
10:03:32 672.00 2,428
--------- ------- ---------
10:03:32 672.00 1,336
--------- ------- ---------
10:03:32 671.90 1,338
--------- ------- ---------
10:03:53 671.80 1,230
--------- ------- ---------
10:04:43 671.80 848
--------- ------- ---------
10:04:47 671.90 1,106
--------- ------- ---------
10:04:48 671.90 1,680
--------- ------- ---------
10:05:29 672.00 226
--------- ------- ---------
10:05:52 672.10 3,760
--------- ------- ---------
10:05:52 672.10 2,000
--------- ------- ---------
10:05:52 672.10 1,057
--------- ------- ---------
10:05:52 672.10 1,208
--------- ------- ---------
10:06:38 672.10 2,965
--------- ------- ---------
10:08:36 672.10 2,844
--------- ------- ---------
10:18:06 672.10 1,429
--------- ------- ---------
10:18:06 672.10 1,329
--------- ------- ---------
10:18:13 672.10 4,270
--------- ------- ---------
10:18:19 672.10 555
--------- ------- ---------
10:18:20 672.10 433
--------- ------- ---------
10:18:20 672.10 1,335
--------- ------- ---------
10:18:48 672.10 1,634
--------- ------- ---------
10:18:48 672.10 1,167
--------- ------- ---------
10:18:48 672.10 1,336
--------- ------- ---------
10:19:29 672.10 1,370
--------- ------- ---------
10:19:29 672.10 486
--------- ------- ---------
10:20:53 672.10 4,428
--------- ------- ---------
10:20:58 672.10 344
--------- ------- ---------
10:21:04 672.10 3,390
--------- ------- ---------
10:21:04 672.10 748
--------- ------- ---------
10:21:06 672.10 1,371
--------- ------- ---------
10:21:51 671.90 2,230
--------- ------- ---------
10:22:35 671.90 1,458
--------- ------- ---------
10:23:31 672.00 1,200
--------- ------- ---------
10:23:31 672.00 2,000
--------- ------- ---------
10:23:31 672.00 2,000
--------- ------- ---------
10:23:31 672.00 583
--------- ------- ---------
10:23:35 671.90 1,246
--------- ------- ---------
10:23:49 672.00 3,783
--------- ------- ---------
10:23:49 672.00 573
--------- ------- ---------
10:23:49 672.00 1,246
--------- ------- ---------
10:23:49 672.00 85
--------- ------- ---------
10:23:49 672.00 766
--------- ------- ---------
10:23:49 672.00 1,288
--------- ------- ---------
10:24:16 672.10 3,025
--------- ------- ---------
10:24:24 672.10 207
--------- ------- ---------
10:24:24 672.10 2,963
--------- ------- ---------
10:24:25 672.10 1,143
--------- ------- ---------
10:24:42 672.00 1,162
--------- ------- ---------
10:24:42 672.00 1,999
--------- ------- ---------
10:24:48 672.00 51
--------- ------- ---------
10:24:49 672.00 1,170
--------- ------- ---------
10:24:51 672.00 467
--------- ------- ---------
10:24:51 672.00 900
--------- ------- ---------
10:24:51 672.00 766
--------- ------- ---------
10:24:59 672.00 2,916
--------- ------- ---------
10:24:59 672.00 565
--------- ------- ---------
10:26:42 672.10 693
--------- ------- ---------
10:26:42 672.10 2,688
--------- ------- ---------
10:26:42 672.10 792
--------- ------- ---------
10:26:54 672.00 2,929
--------- ------- ---------
10:26:54 672.00 1,346
--------- ------- ---------
10:26:55 672.00 1,600
--------- ------- ---------
10:26:55 672.00 186
--------- ------- ---------
10:27:44 672.10 1,169
--------- ------- ---------
10:28:02 672.10 2,388
--------- ------- ---------
10:28:30 672.10 912
--------- ------- ---------
10:28:30 672.10 551
--------- ------- ---------
10:28:48 672.10 3,941
--------- ------- ---------
10:28:48 672.10 539
--------- ------- ---------
10:28:48 672.10 1,500
--------- ------- ---------
10:28:48 672.10 1,937
--------- ------- ---------
10:28:51 672.10 483
--------- ------- ---------
10:29:10 672.10 1,915
--------- ------- ---------
10:29:25 672.00 3,306
--------- ------- ---------
10:29:43 672.10 1,045
--------- ------- ---------
10:29:43 672.10 2,165
--------- ------- ---------
10:29:43 672.10 1,246
--------- ------- ---------
10:29:43 672.10 149
--------- ------- ---------
10:30:52 672.10 1,800
--------- ------- ---------
10:30:52 672.10 1,817
--------- ------- ---------
10:30:52 672.10 991
--------- ------- ---------
10:30:52 672.10 810
--------- ------- ---------
10:31:14 672.10 1,505
--------- ------- ---------
10:31:15 672.10 1,508
--------- ------- ---------
10:31:15 672.10 121
--------- ------- ---------
10:33:12 672.00 4,421
--------- ------- ---------
10:33:12 672.00 2,011
--------- ------- ---------
10:33:13 672.00 1,795
--------- ------- ---------
10:33:25 672.00 872
--------- ------- ---------
10:33:34 672.00 1,100
--------- ------- ---------
10:33:34 672.00 295
--------- ------- ---------
10:34:09 672.00 1,904
--------- ------- ---------
10:34:09 672.00 1,151
--------- ------- ---------
10:36:02 672.10 1,362
--------- ------- ---------
10:36:02 672.10 1,407
--------- ------- ---------
10:40:11 672.10 2,901
--------- ------- ---------
10:40:13 672.10 1,100
--------- ------- ---------
10:40:13 672.10 24
--------- ------- ---------
10:40:13 672.10 1,100
--------- ------- ---------
10:40:13 672.10 2,000
--------- ------- ---------
10:40:13 672.10 1,193
--------- ------- ---------
10:40:16 672.10 1,275
--------- ------- ---------
10:40:19 672.10 3,014
--------- ------- ---------
10:40:57 672.10 2,293
--------- ------- ---------
10:40:57 672.10 281
--------- ------- ---------
10:41:12 672.00 1,005
--------- ------- ---------
10:41:12 672.00 471
--------- ------- ---------
10:41:16 671.90 970
--------- ------- ---------
10:43:16 672.00 67
--------- ------- ---------
10:43:16 672.00 1,940
--------- ------- ---------
10:43:16 672.00 558
--------- ------- ---------
10:43:16 672.00 900
--------- ------- ---------
10:43:16 672.00 321
--------- ------- ---------
10:43:17 672.00 1,431
--------- ------- ---------
10:43:38 671.80 1,108
--------- ------- ---------
10:43:48 671.90 1,852
--------- ------- ---------
10:43:49 671.90 1,799
--------- ------- ---------
10:44:05 671.80 1,089
--------- ------- ---------
10:44:05 671.80 829
--------- ------- ---------
10:44:29 671.90 1,111
--------- ------- ---------
10:44:29 671.90 2,244
--------- ------- ---------
10:44:29 671.90 185
--------- ------- ---------
10:44:29 671.90 1,400
--------- ------- ---------
10:44:29 671.90 137
--------- ------- ---------
10:44:36 671.90 1,378
--------- ------- ---------
10:44:51 671.90 2,109
--------- ------- ---------
10:45:00 671.90 1,411
--------- ------- ---------
10:45:00 671.90 575
--------- ------- ---------
10:45:00 671.90 1,169
--------- ------- ---------
10:45:51 671.80 785
--------- ------- ---------
10:45:51 671.80 924
--------- ------- ---------
10:45:51 671.80 245
--------- ------- ---------
10:46:56 672.00 3,796
--------- ------- ---------
10:46:57 672.00 123
--------- ------- ---------
10:47:06 672.00 2,589
--------- ------- ---------
10:49:00 671.70 2,992
--------- ------- ---------
10:49:05 671.60 1,510
--------- ------- ---------
10:49:07 671.50 1,154
--------- ------- ---------
10:49:25 671.40 3,402
--------- ------- ---------
10:49:39 671.40 4,553
--------- ------- ---------
10:49:39 671.40 1,000
--------- ------- ---------
10:49:39 671.40 2,000
--------- ------- ---------
10:49:39 671.40 1,898
--------- ------- ---------
10:49:40 671.30 1,254
--------- ------- ---------
10:49:44 671.30 764
--------- ------- ---------
10:49:44 671.30 3,990
--------- ------- ---------
10:49:44 671.30 1,378
--------- ------- ---------
10:49:44 671.30 1,307
--------- ------- ---------
10:49:44 671.20 1,813
--------- ------- ---------
10:49:45 671.10 2,000
--------- ------- ---------
10:49:53 671.20 176
--------- ------- ---------
10:49:53 671.20 1,077
--------- ------- ---------
10:49:53 671.20 2,346
--------- ------- ---------
10:49:53 671.20 1,077
--------- ------- ---------
10:49:54 671.20 4,621
--------- ------- ---------
10:49:54 671.20 2,369
--------- ------- ---------
10:50:19 671.30 1,142
--------- ------- ---------
10:50:43 671.20 2,671
--------- ------- ---------
10:50:49 671.20 2,950
--------- ------- ---------
10:50:49 671.20 890
--------- ------- ---------
10:50:50 671.10 2,265
--------- ------- ---------
10:50:50 671.10 1,447
--------- ------- ---------
10:51:24 671.10 1,026
--------- ------- ---------
10:51:24 671.10 3,743
--------- ------- ---------
10:51:24 671.10 1,330
--------- ------- ---------
10:51:41 671.10 93
--------- ------- ---------
10:51:50 671.10 799
--------- ------- ---------
10:51:56 671.10 3,300
--------- ------- ---------
10:51:56 671.10 423
--------- ------- ---------
10:52:13 671.10 2,933
--------- ------- ---------
10:52:13 671.10 1,739
--------- ------- ---------
10:52:13 671.10 1,078
--------- ------- ---------
10:52:13 671.10 1,300
--------- ------- ---------
10:52:13 671.10 1,893
--------- ------- ---------
10:52:19 671.00 1,430
--------- ------- ---------
10:52:19 671.00 37
--------- ------- ---------
10:52:25 671.20 2,000
--------- ------- ---------
10:52:26 671.20 984
--------- ------- ---------
10:52:26 671.20 3,442
--------- ------- ---------
10:52:26 671.20 1,545
--------- ------- ---------
10:52:57 671.30 451
--------- ------- ---------
10:52:57 671.30 1,631
--------- ------- ---------
10:52:57 671.30 2,068
--------- ------- ---------
10:52:59 671.20 1,240
--------- ------- ---------
10:52:59 671.20 1,088
--------- ------- ---------
10:52:59 671.20 217
--------- ------- ---------
10:53:11 671.20 210
--------- ------- ---------
10:53:11 671.20 1,094
--------- ------- ---------
10:53:36 671.00 1,599
--------- ------- ---------
10:53:45 671.10 3,948
--------- ------- ---------
10:53:45 671.10 2,000
--------- ------- ---------
10:53:45 671.10 104
--------- ------- ---------
10:53:51 671.00 3,329
--------- ------- ---------
10:54:01 671.10 2,584
--------- ------- ---------
10:54:01 671.10 1,268
--------- ------- ---------
10:54:35 671.00 1,288
--------- ------- ---------
10:55:00 671.00 546
--------- ------- ---------
10:55:00 671.00 624
--------- ------- ---------
10:55:15 670.90 1,362
--------- ------- ---------
10:55:21 670.90 1,379
--------- ------- ---------
10:55:25 670.80 2,576
--------- ------- ---------
10:55:53 671.10 984
--------- ------- ---------
10:55:53 671.10 1,637
--------- ------- ---------
10:55:54 671.10 613
--------- ------- ---------
10:55:54 671.10 769
--------- ------- ---------
10:56:20 671.00 52
--------- ------- ---------
10:56:20 671.00 4,160
--------- ------- ---------
10:56:20 671.10 3,706
--------- ------- ---------
10:56:21 671.10 663
--------- ------- ---------
10:56:21 671.10 352
--------- ------- ---------
10:56:21 671.10 1,015
--------- ------- ---------
10:56:21 671.10 222
--------- ------- ---------
10:56:25 671.00 4,463
--------- ------- ---------
10:56:31 671.00 2,778
--------- ------- ---------
10:56:31 671.00 713
--------- ------- ---------
10:56:31 671.00 1,795
--------- ------- ---------
10:56:31 671.00 814
--------- ------- ---------
10:56:31 671.00 888
--------- ------- ---------
10:57:12 670.90 1,450
--------- ------- ---------
10:57:12 670.90 780
--------- ------- ---------
10:57:12 670.90 1,447
--------- ------- ---------
10:57:20 670.90 1,210
--------- ------- ---------
10:57:26 670.90 598
--------- ------- ---------
10:57:26 670.90 999
--------- ------- ---------
10:57:26 670.90 1,165
--------- ------- ---------
10:57:50 670.80 104
--------- ------- ---------
10:57:50 670.80 3,492
--------- ------- ---------
10:57:54 670.80 2,700
--------- ------- ---------
10:57:59 670.80 1,162
--------- ------- ---------
10:58:39 670.80 3,276
--------- ------- ---------
10:58:44 670.90 2,854
--------- ------- ---------
10:58:45 671.00 606
--------- ------- ---------
10:58:49 671.20 2,000
--------- ------- ---------
10:58:49 671.20 120
--------- ------- ---------
10:58:50 671.20 1,636
--------- ------- ---------
10:58:56 671.20 1,301
--------- ------- ---------
10:59:01 671.20 623
--------- ------- ---------
10:59:04 671.10 3,280
--------- ------- ---------
10:59:04 671.10 1,657
--------- ------- ---------
10:59:15 671.10 1,184
--------- ------- ---------
11:00:30 671.20 260
--------- ------- ---------
11:00:53 671.30 988
--------- ------- ---------
11:00:53 671.30 304
--------- ------- ---------
11:00:53 671.30 443
--------- ------- ---------
11:00:53 671.30 1,343
--------- ------- ---------
11:00:58 671.30 1,014
--------- ------- ---------
11:00:58 671.30 106
--------- ------- ---------
11:01:14 671.30 3,146
--------- ------- ---------
11:01:14 671.30 1,282
--------- ------- ---------
11:01:14 671.30 1,000
--------- ------- ---------
11:01:14 671.30 2
--------- ------- ---------
11:01:22 671.40 75
--------- ------- ---------
11:01:22 671.40 23
--------- ------- ---------
11:01:22 671.40 7
--------- ------- ---------
11:01:22 671.40 2
--------- ------- ---------
11:01:22 671.40 1
--------- ------- ---------
11:01:23 671.40 327
--------- ------- ---------
11:01:23 671.40 1,528
--------- ------- ---------
11:01:59 671.30 2,433
--------- ------- ---------
11:01:59 671.30 1,000
--------- ------- ---------
11:01:59 671.30 144
--------- ------- ---------
11:02:33 671.30 1,447
--------- ------- ---------
11:03:04 671.10 2,000
--------- ------- ---------
11:03:05 671.20 1,246
--------- ------- ---------
11:03:10 671.10 1,732
--------- ------- ---------
11:03:10 671.10 2,812
--------- ------- ---------
11:03:10 671.10 1,771
--------- ------- ---------
11:03:32 671.10 3,153
--------- ------- ---------
11:03:37 671.00 42
--------- ------- ---------
11:03:50 671.10 448
--------- ------- ---------
11:03:50 671.10 1,526
--------- ------- ---------
11:03:50 671.10 385
--------- ------- ---------
11:03:53 671.10 2,428
--------- ------- ---------
11:03:53 671.10 1,365
--------- ------- ---------
11:04:03 671.10 245
--------- ------- ---------
11:04:03 671.10 936
--------- ------- ---------
11:04:03 671.10 618
--------- ------- ---------
11:04:16 671.10 1,628
--------- ------- ---------
11:04:16 671.10 7
--------- ------- ---------
11:04:16 671.10 577
--------- ------- ---------
11:04:28 671.20 3,563
--------- ------- ---------
11:04:28 671.20 1,339
--------- ------- ---------
11:04:28 671.20 212
--------- ------- ---------
11:05:04 671.00 654
--------- ------- ---------
11:05:04 671.00 2,954
--------- ------- ---------
11:05:04 671.00 1,885
--------- ------- ---------
11:05:38 671.00 2,832
--------- ------- ---------
11:05:38 671.00 1,122
--------- ------- ---------
11:05:38 671.00 359
--------- ------- ---------
11:05:38 671.00 1,108
--------- ------- ---------
11:05:38 671.00 2,000
--------- ------- ---------
11:05:38 671.00 640
--------- ------- ---------
11:06:32 670.90 178
--------- ------- ---------
11:06:32 670.90 2,349
--------- ------- ---------
11:06:32 670.90 1,372
--------- ------- ---------
11:06:36 670.90 2,870
--------- ------- ---------
11:06:56 670.80 1,517
--------- ------- ---------
11:06:56 670.80 2,580
--------- ------- ---------
11:07:03 670.80 1,194
--------- ------- ---------
11:07:04 670.70 1,709
--------- ------- ---------
11:07:04 670.60 1,851
--------- ------- ---------
11:07:07 670.50 2,400
--------- ------- ---------
11:07:09 670.50 1,528
--------- ------- ---------
11:07:12 670.50 752
--------- ------- ---------
11:07:13 670.50 846
--------- ------- ---------
11:07:14 670.50 4,430
--------- ------- ---------
11:07:14 670.50 1,248
--------- ------- ---------
11:07:14 670.50 314
--------- ------- ---------
11:07:15 670.50 1,436
--------- ------- ---------
11:07:21 670.40 1,569
--------- ------- ---------
11:07:54 670.50 1,910
--------- ------- ---------
11:07:54 670.50 2,637
--------- ------- ---------
11:07:54 670.50 171
--------- ------- ---------
11:07:54 670.50 1,146
--------- ------- ---------
11:08:47 670.60 1,771
--------- ------- ---------
11:09:03 670.30 1,947
--------- ------- ---------
11:09:03 670.40 53
--------- ------- ---------
11:09:08 670.20 1,591
--------- ------- ---------
11:09:16 670.30 700
--------- ------- ---------
11:09:16 670.30 1,265
--------- ------- ---------
11:09:16 670.30 940
--------- ------- ---------
11:09:16 670.30 1,983
--------- ------- ---------
11:09:16 670.30 3,008
--------- ------- ---------
11:09:29 670.30 1,254
--------- ------- ---------
11:09:39 670.30 831
--------- ------- ---------
11:09:40 670.30 227
--------- ------- ---------
11:09:57 670.30 1,349
--------- ------- ---------
11:09:58 670.30 2,460
--------- ------- ---------
11:10:03 670.20 1,474
--------- ------- ---------
11:10:03 670.20 1,394
--------- ------- ---------
11:10:04 670.20 1,320
--------- ------- ---------
11:10:10 670.10 1,037
--------- ------- ---------
11:10:14 670.10 2,000
--------- ------- ---------
11:10:14 670.10 1,285
--------- ------- ---------
11:10:15 670.10 489
--------- ------- ---------
11:10:15 670.10 178
--------- ------- ---------
11:10:16 670.10 2,000
--------- ------- ---------
11:10:16 670.10 326
--------- ------- ---------
11:10:17 670.10 1,422
--------- ------- ---------
11:10:17 670.10 163
--------- ------- ---------
11:10:17 670.10 786
--------- ------- ---------
11:10:18 670.10 2,000
--------- ------- ---------
11:10:18 670.10 1,242
--------- ------- ---------
11:10:20 670.10 2,000
--------- ------- ---------
11:10:20 670.10 1,200
--------- ------- ---------
11:10:21 670.10 2,000
--------- ------- ---------
11:10:24 670.10 1,524
--------- ------- ---------
11:10:30 670.10 2,000
--------- ------- ---------
11:10:30 670.10 848
--------- ------- ---------
11:10:32 669.90 2,000
--------- ------- ---------
11:10:32 669.90 1,529
--------- ------- ---------
11:10:33 669.90 1,300
--------- ------- ---------
11:10:33 669.90 1,113
--------- ------- ---------
11:10:33 669.90 1,577
--------- ------- ---------
11:10:53 670.00 3,279
--------- ------- ---------
11:10:53 670.00 1,219
--------- ------- ---------
11:10:54 670.00 466
--------- ------- ---------
11:10:54 670.00 558
--------- ------- ---------
11:11:01 670.00 987
--------- ------- ---------
11:11:01 670.00 1,995
--------- ------- ---------
11:11:01 670.00 287
--------- ------- ---------
11:11:02 670.00 1,735
--------- ------- ---------
11:11:02 670.00 1,449
--------- ------- ---------
11:11:20 670.00 1,133
--------- ------- ---------
11:11:20 670.00 1,047
--------- ------- ---------
11:11:20 670.00 1,200
--------- ------- ---------
11:11:20 670.00 2,810
--------- ------- ---------
11:11:22 670.00 1,047
--------- ------- ---------
11:11:33 670.10 747
--------- ------- ---------
11:11:33 670.10 301
--------- ------- ---------
11:11:38 670.10 1,125
--------- ------- ---------
11:11:38 670.10 201
--------- ------- ---------
11:11:40 670.10 201
--------- ------- ---------
11:11:40 670.10 1,276
--------- ------- ---------
11:11:40 670.10 2,000
--------- ------- ---------
11:11:43 670.10 200
--------- ------- ---------
11:11:45 670.10 100
--------- ------- ---------
11:11:47 670.10 100
--------- ------- ---------
11:11:49 670.10 100
--------- ------- ---------
11:11:49 670.10 2,000
--------- ------- ---------
11:11:51 670.10 100
--------- ------- ---------
11:11:52 670.00 4,556
--------- ------- ---------
11:11:53 670.00 707
--------- ------- ---------
11:12:00 669.90 2,000
--------- ------- ---------
11:12:00 669.90 1,000
--------- ------- ---------
11:12:02 669.90 1,281
--------- ------- ---------
11:12:02 669.90 4,206
--------- ------- ---------
11:12:02 669.90 771
--------- ------- ---------
11:12:02 669.90 510
--------- ------- ---------
11:12:04 669.90 6
--------- ------- ---------
11:12:06 669.90 4,862
--------- ------- ---------
11:12:06 669.90 1,300
--------- ------- ---------
11:12:07 669.90 1,542
--------- ------- ---------
11:12:13 669.80 3,232
--------- ------- ---------
11:12:13 669.90 2,000
--------- ------- ---------
11:12:13 669.90 1,069
--------- ------- ---------
11:12:21 669.70 631
--------- ------- ---------
11:12:21 669.70 804
--------- ------- ---------
11:12:40 669.60 1,450
--------- ------- ---------
11:12:40 669.60 1,530
--------- ------- ---------
11:12:40 669.60 2,980
--------- ------- ---------
11:12:42 669.60 2,330
--------- ------- ---------
11:12:45 669.60 1,640
--------- ------- ---------
11:12:46 669.60 489
--------- ------- ---------
11:13:45 669.70 2,898
--------- ------- ---------
11:13:45 669.70 604
--------- ------- ---------
11:13:45 669.70 1,665
--------- ------- ---------
11:14:39 669.70 1,433
--------- ------- ---------
11:15:08 669.60 3,396
--------- ------- ---------
11:16:27 670.20 2,000
--------- ------- ---------
11:16:32 670.40 402
--------- ------- ---------
11:16:32 670.40 799
--------- ------- ---------
11:16:33 670.40 2,000
--------- ------- ---------
11:16:33 670.40 2,000
--------- ------- ---------
11:16:33 670.40 14
--------- ------- ---------
11:16:33 670.40 976
--------- ------- ---------
11:16:37 670.40 1,789
--------- ------- ---------
11:16:42 670.40 3,037
--------- ------- ---------
11:16:45 670.40 2,954
--------- ------- ---------
11:16:48 670.50 2,059
--------- ------- ---------
11:16:56 670.60 1,293
--------- ------- ---------
11:17:05 670.60 1,421
--------- ------- ---------
11:17:58 670.70 5,109
--------- ------- ---------
11:17:58 670.70 1,500
--------- ------- ---------
11:17:58 670.70 1,723
--------- ------- ---------
11:18:11 670.60 3,333
--------- ------- ---------
11:18:11 670.60 2,023
--------- ------- ---------
11:18:40 670.40 132
--------- ------- ---------
11:18:57 670.50 847
--------- ------- ---------
11:18:57 670.50 1,637
--------- ------- ---------
11:18:57 670.50 1,368
--------- ------- ---------
11:19:41 670.50 2,134
--------- ------- ---------
11:20:10 670.40 2,078
--------- ------- ---------
11:20:22 670.40 939
--------- ------- ---------
11:20:36 670.40 390
--------- ------- ---------
11:20:36 670.40 784
--------- ------- ---------
11:20:40 670.30 1,382
--------- ------- ---------
11:21:05 670.20 1,671
--------- ------- ---------
11:21:22 670.00 2,193
--------- ------- ---------
11:21:22 670.00 1,401
--------- ------- ---------
11:22:04 669.90 331
--------- ------- ---------
11:22:04 669.90 1,281
--------- ------- ---------
11:23:20 670.20 200
--------- ------- ---------
11:23:20 670.20 1,057
--------- ------- ---------
11:23:20 670.20 1,429
--------- ------- ---------
11:23:27 670.00 2,000
--------- ------- ---------
11:23:27 670.10 1,300
--------- ------- ---------
11:23:27 670.10 2,000
--------- ------- ---------
11:23:27 670.10 443
--------- ------- ---------
11:23:53 670.10 3,332
--------- ------- ---------
11:23:56 670.10 2,000
--------- ------- ---------
11:24:13 670.10 1,224
--------- ------- ---------
11:24:13 670.10 1,450
--------- ------- ---------
11:24:13 670.10 1,742
--------- ------- ---------
11:24:14 670.10 1,067
--------- ------- ---------
11:24:14 670.10 1,677
--------- ------- ---------
11:24:57 670.20 2,087
--------- ------- ---------
11:25:46 670.20 3,217
--------- ------- ---------
11:25:49 670.20 1,133
--------- ------- ---------
11:27:47 670.20 2,000
--------- ------- ---------
11:27:47 670.20 4,342
--------- ------- ---------
11:27:47 670.20 1,554
--------- ------- ---------
11:27:49 670.20 953
--------- ------- ---------
11:27:49 670.20 2,257
--------- ------- ---------
11:27:51 670.20 1,744
--------- ------- ---------
11:28:15 670.20 2,347
--------- ------- ---------
11:28:15 670.20 1,460
--------- ------- ---------
11:28:15 670.20 35
--------- ------- ---------
11:29:03 670.30 1,077
--------- ------- ---------
11:29:03 670.30 1,377
--------- ------- ---------
11:29:03 670.30 2,369
--------- ------- ---------
11:29:06 670.30 1,118
--------- ------- ---------
11:29:07 670.30 1,482
--------- ------- ---------
11:29:09 670.30 450
--------- ------- ---------
11:29:22 670.40 102
--------- ------- ---------
11:29:27 670.40 101
--------- ------- ---------
11:29:30 670.40 307
--------- ------- ---------
11:29:44 670.30 4,610
--------- ------- ---------
11:29:44 670.30 5,297
--------- ------- ---------
11:29:50 670.30 245
--------- ------- ---------
11:29:50 670.30 1,200
--------- ------- ---------
11:29:56 670.20 1,800
--------- ------- ---------
11:29:56 670.20 967
--------- ------- ---------
11:30:20 670.20 3,333
--------- ------- ---------
11:30:37 670.20 1,246
--------- ------- ---------
11:32:18 670.30 161
--------- ------- ---------
11:32:18 670.30 2,132
--------- ------- ---------
11:32:28 670.10 1,047
--------- ------- ---------
11:32:37 670.10 1,560
--------- ------- ---------
11:32:55 670.30 4,207
--------- ------- ---------
11:33:00 670.30 2,033
--------- ------- ---------
11:33:35 670.20 218
--------- ------- ---------
11:33:35 670.20 2,382
--------- ------- ---------
11:33:35 670.20 212
--------- ------- ---------
11:33:53 670.10 1,753
--------- ------- ---------
11:33:56 670.20 1,124
--------- ------- ---------
11:34:01 670.20 1,125
--------- ------- ---------
11:34:01 670.20 2,551
--------- ------- ---------
11:35:09 670.00 2,460
--------- ------- ---------
11:35:17 669.90 582
--------- ------- ---------
11:35:17 669.90 2,124
--------- ------- ---------
11:35:17 669.90 1,871
--------- ------- ---------
11:35:23 669.90 1,633
--------- ------- ---------
11:36:28 670.00 2,729
--------- ------- ---------
11:37:06 670.10 1,550
--------- ------- ---------
11:37:06 670.10 1,055
--------- ------- ---------
11:37:20 670.00 1,863
--------- ------- ---------
11:37:39 670.00 540
--------- ------- ---------
11:37:43 670.00 1,573
--------- ------- ---------
11:37:43 670.00 1,112
--------- ------- ---------
11:37:43 670.00 784
--------- ------- ---------
11:37:50 670.00 3,463
--------- ------- ---------
11:38:47 670.10 20
--------- ------- ---------
11:39:00 670.10 2,594
--------- ------- ---------
11:39:00 670.10 1,227
--------- ------- ---------
11:39:07 670.20 697
--------- ------- ---------
11:39:08 670.20 1,108
--------- ------- ---------
11:39:08 670.20 158
--------- ------- ---------
11:39:08 670.10 1,809
--------- ------- ---------
11:39:15 670.00 2,011
--------- ------- ---------
11:39:15 670.00 2,601
--------- ------- ---------
11:39:23 670.00 4,173
--------- ------- ---------
11:39:59 670.00 1,690
--------- ------- ---------
11:40:01 670.00 1,687
--------- ------- ---------
11:40:22 670.20 1,625
--------- ------- ---------
11:40:54 670.20 4,802
--------- ------- ---------
11:41:19 670.10 101
--------- ------- ---------
11:41:39 670.30 1,086
--------- ------- ---------
11:41:39 670.30 1,596
--------- ------- ---------
11:41:39 670.30 1,200
--------- ------- ---------
11:41:39 670.30 1,915
--------- ------- ---------
11:43:15 670.70 256
--------- ------- ---------
11:43:15 670.70 2,849
--------- ------- ---------
11:43:21 670.70 1,400
--------- ------- ---------
11:43:21 670.70 1,846
--------- ------- ---------
11:43:33 670.80 867
--------- ------- ---------
11:43:45 670.80 2,097
--------- ------- ---------
11:43:45 670.80 1,100
--------- ------- ---------
11:43:45 670.80 1,047
--------- ------- ---------
11:43:45 670.80 1,812
--------- ------- ---------
11:44:09 670.90 1,200
--------- ------- ---------
11:44:09 670.90 1,063
--------- ------- ---------
11:44:14 670.80 3,818
--------- ------- ---------
11:44:46 670.80 351
--------- ------- ---------
11:45:21 671.00 1,135
--------- ------- ---------
11:45:28 671.00 327
--------- ------- ---------
11:45:30 671.00 114
--------- ------- ---------
11:45:30 671.00 1,067
--------- ------- ---------
11:45:32 671.00 202
--------- ------- ---------
11:45:32 671.00 2,000
--------- ------- ---------
11:45:32 671.00 1,067
--------- ------- ---------
11:45:33 671.00 100
--------- ------- ---------
11:45:34 671.00 100
--------- ------- ---------
11:45:54 671.00 4,682
--------- ------- ---------
11:45:54 671.00 1,000
--------- ------- ---------
11:45:54 671.00 2,000
--------- ------- ---------
11:45:56 671.00 1,500
--------- ------- ---------
11:45:56 671.00 708
--------- ------- ---------
11:47:00 671.00 4,886
--------- ------- ---------
11:47:03 671.00 1,078
--------- ------- ---------
11:47:09 670.90 4,873
--------- ------- ---------
11:47:31 670.80 483
--------- ------- ---------
11:48:41 671.00 44
--------- ------- ---------
11:48:41 671.00 1,800
--------- ------- ---------
11:48:41 671.00 3,698
--------- ------- ---------
11:49:09 671.00 4,577
--------- ------- ---------
11:49:15 670.80 4,114
--------- ------- ---------
11:49:17 670.80 1,172
--------- ------- ---------
11:49:17 670.80 1,172
--------- ------- ---------
11:49:25 670.80 383
--------- ------- ---------
11:49:46 670.90 1,844
--------- ------- ---------
11:49:46 670.90 2,664
--------- ------- ---------
11:50:17 671.00 1,905
--------- ------- ---------
11:50:17 671.00 678
--------- ------- ---------
11:50:17 671.00 1,000
--------- ------- ---------
11:50:17 671.00 1,569
--------- ------- ---------
11:51:06 671.00 2,576
--------- ------- ---------
11:51:06 671.00 1,135
--------- ------- ---------
11:51:26 670.90 1,759
--------- ------- ---------
11:51:45 671.00 1,584
--------- ------- ---------
11:53:39 671.00 3,181
--------- ------- ---------
11:53:44 671.00 242
--------- ------- ---------
11:53:44 671.00 862
--------- ------- ---------
11:53:44 671.00 762
--------- ------- ---------
11:54:45 670.90 2,071
--------- ------- ---------
11:55:29 670.90 1,711
--------- ------- ---------
11:55:30 671.00 1,057
--------- ------- ---------
11:55:30 671.00 634
--------- ------- ---------
11:55:34 670.90 1,057
--------- ------- ---------
11:55:34 670.90 1,311
--------- ------- ---------
11:55:43 670.90 4,390
--------- ------- ---------
11:55:43 670.90 1,057
--------- ------- ---------
11:55:43 670.90 1,100
--------- ------- ---------
11:55:43 670.90 1,648
--------- ------- ---------
11:55:50 670.90 1,270
--------- ------- ---------
11:56:54 670.90 3,460
--------- ------- ---------
11:56:54 670.90 2,304
--------- ------- ---------
11:56:54 670.90 1,361
--------- ------- ---------
11:57:00 670.80 1,666
--------- ------- ---------
11:57:29 670.80 988
--------- ------- ---------
11:57:44 670.70 3,540
--------- ------- ---------
11:57:44 670.70 1,697
--------- ------- ---------
11:57:52 670.70 1,078
--------- ------- ---------
11:57:52 670.70 2,000
--------- ------- ---------
11:57:52 670.70 1,460
--------- ------- ---------
11:57:59 670.70 3,353
--------- ------- ---------
11:58:01 670.80 2,000
--------- ------- ---------
11:58:01 670.80 234
--------- ------- ---------
11:58:06 670.70 1,715
--------- ------- ---------
11:58:06 670.70 1,715
--------- ------- ---------
11:58:11 670.60 2,597
--------- ------- ---------
11:58:35 670.90 1,660
--------- ------- ---------
11:58:55 671.00 3,877
--------- ------- ---------
11:59:00 670.90 2,445
--------- ------- ---------
11:59:00 670.90 830
--------- ------- ---------
11:59:00 670.90 2,000
--------- ------- ---------
11:59:00 670.90 491
--------- ------- ---------
11:59:23 671.10 4,632
--------- ------- ---------
11:59:23 671.10 1,332
--------- ------- ---------
11:59:27 671.10 4,246
--------- ------- ---------
12:03:13 671.20 446
--------- ------- ---------
12:03:32 671.40 1,200
--------- ------- ---------
12:03:32 671.40 2,000
--------- ------- ---------
12:03:32 671.40 1,827
--------- ------- ---------
12:03:35 671.50 313
--------- ------- ---------
12:03:35 671.50 1,113
--------- ------- ---------
12:03:37 671.50 12
--------- ------- ---------
12:03:39 671.60 1,238
--------- ------- ---------
12:03:44 671.80 1,113
--------- ------- ---------
12:03:45 671.70 2,008
--------- ------- ---------
12:04:03 671.80 1,430
--------- ------- ---------
12:04:03 671.80 24
--------- ------- ---------
12:04:06 671.80 700
--------- ------- ---------
12:04:08 671.80 1,329
--------- ------- ---------
12:04:08 671.80 1,171
--------- ------- ---------
12:04:15 671.80 638
--------- ------- ---------
12:04:15 671.80 1,200
--------- ------- ---------
12:04:15 671.80 2,000
--------- ------- ---------
12:04:20 671.80 1,500
--------- ------- ---------
12:04:22 671.80 2,843
--------- ------- ---------
12:04:36 671.90 1,100
--------- ------- ---------
12:04:36 671.90 532
--------- ------- ---------
12:04:43 671.90 1,100
--------- ------- ---------
12:04:43 671.90 934
--------- ------- ---------
12:04:43 671.80 2,023
--------- ------- ---------
12:04:49 671.80 3,994
--------- ------- ---------
12:05:02 671.70 1,037
--------- ------- ---------
12:05:02 671.70 2,000
--------- ------- ---------
12:05:02 671.70 1,200
--------- ------- ---------
12:05:51 671.70 2,000
--------- ------- ---------
12:05:51 671.70 403
--------- ------- ---------
12:05:56 671.70 200
--------- ------- ---------
12:06:17 671.70 300
--------- ------- ---------
12:06:17 671.70 1,200
--------- ------- ---------
12:06:27 671.70 1,200
--------- ------- ---------
12:06:41 671.70 1,100
--------- ------- ---------
12:06:41 671.70 309
--------- ------- ---------
12:07:01 671.80 1,500
--------- ------- ---------
12:07:01 671.80 2,000
--------- ------- ---------
12:07:01 671.80 678
--------- ------- ---------
12:07:18 671.70 1,452
--------- ------- ---------
12:08:01 672.10 1,200
--------- ------- ---------
12:08:04 672.10 1,281
--------- ------- ---------
12:08:13 672.10 1,451
--------- ------- ---------
12:08:48 672.00 3,642
--------- ------- ---------
12:08:48 672.00 2,000
--------- ------- ---------
12:08:48 672.00 68
--------- ------- ---------
12:09:12 672.10 666
--------- ------- ---------
12:09:14 672.10 3,313
--------- ------- ---------
12:09:14 672.10 1,100
--------- ------- ---------
12:09:14 672.10 1,122
--------- ------- ---------
12:09:32 671.90 1,984
--------- ------- ---------
12:09:32 671.90 1,363
--------- ------- ---------
12:10:02 671.70 201
--------- ------- ---------
12:10:03 671.70 2,960
--------- ------- ---------
12:10:03 671.70 198
--------- ------- ---------
12:10:54 671.60 4,224
--------- ------- ---------
12:11:15 671.50 4,215
--------- ------- ---------
12:11:27 671.40 1,351
--------- ------- ---------
12:11:36 671.30 2,750
--------- ------- ---------
12:11:45 671.10 868
--------- ------- ---------
12:11:53 671.00 1,243
--------- ------- ---------
12:11:53 671.00 1,397
--------- ------- ---------
12:11:54 670.90 1,319
--------- ------- ---------
12:12:56 671.50 114
--------- ------- ---------
12:12:57 671.50 111
--------- ------- ---------
12:13:20 671.80 2,000
--------- ------- ---------
12:13:20 671.80 1,434
--------- ------- ---------
12:13:22 671.80 2,000
--------- ------- ---------
12:13:25 671.80 1,525
--------- ------- ---------
12:13:27 671.80 350
--------- ------- ---------
12:14:10 672.10 5,077
--------- ------- ---------
12:14:10 672.10 2,000
--------- ------- ---------
12:14:10 672.10 1,400
--------- ------- ---------
12:14:10 672.10 1,017
--------- ------- ---------
12:14:11 672.00 2,000
--------- ------- ---------
12:14:11 672.00 2,197
--------- ------- ---------
12:14:18 671.90 2,341
--------- ------- ---------
12:14:30 671.80 2,232
--------- ------- ---------
12:14:54 671.50 2,160
--------- ------- ---------
12:15:01 671.50 1,400
--------- ------- ---------
12:15:01 671.50 1,027
--------- ------- ---------
12:15:15 671.50 28
--------- ------- ---------
12:15:17 671.50 3,589
--------- ------- ---------
12:15:27 671.50 891
--------- ------- ---------
12:15:32 671.50 3,581
--------- ------- ---------
12:15:33 671.30 1,258
--------- ------- ---------
12:15:37 671.20 2,999
--------- ------- ---------
12:15:47 671.30 1,813
--------- ------- ---------
12:18:43 671.80 1,571
--------- ------- ---------
12:19:13 671.80 3,570
--------- ------- ---------
12:19:25 671.90 4,007
--------- ------- ---------
12:19:25 671.90 1,000
--------- ------- ---------
12:19:25 671.90 789
--------- ------- ---------
12:19:44 671.80 2,545
--------- ------- ---------
12:20:19 671.90 943
--------- ------- ---------
12:20:30 671.90 921
--------- ------- ---------
12:20:51 672.00 750
--------- ------- ---------
12:20:51 672.00 3,592
--------- ------- ---------
12:20:51 672.00 1,300
--------- ------- ---------
12:20:51 672.00 1,500
--------- ------- ---------
12:20:51 672.00 899
--------- ------- ---------
12:21:11 671.80 2,721
--------- ------- ---------
12:21:49 671.80 1,545
--------- ------- ---------
12:22:08 671.70 1,182
--------- ------- ---------
12:22:11 671.70 427
--------- ------- ---------
12:22:11 671.70 2,690
--------- ------- ---------
12:22:11 671.70 1,231
--------- ------- ---------
12:22:12 671.70 1,757
--------- ------- ---------
12:22:18 671.70 805
--------- ------- ---------
12:22:18 671.70 1,023
--------- ------- ---------
12:22:18 671.70 1,276
--------- ------- ---------
12:22:35 671.70 3,492
--------- ------- ---------
12:22:48 671.60 1,256
--------- ------- ---------
12:22:48 671.60 1,748
--------- ------- ---------
12:22:57 671.50 1,675
--------- ------- ---------
12:23:01 671.50 1,293
--------- ------- ---------
12:24:29 671.50 738
--------- ------- ---------
12:24:29 671.50 2,730
--------- ------- ---------
12:24:29 671.50 1,610
--------- ------- ---------
12:25:40 671.90 778
--------- ------- ---------
12:26:44 671.90 5,144
--------- ------- ---------
12:26:45 671.90 2,000
--------- ------- ---------
12:26:45 671.90 1,037
--------- ------- ---------
12:26:45 671.90 1,912
--------- ------- ---------
12:26:51 671.80 2,297
--------- ------- ---------
12:26:51 671.80 2,422
--------- ------- ---------
12:27:43 671.80 4,165
--------- ------- ---------
12:27:44 671.90 1,266
--------- ------- ---------
12:27:44 671.90 884
--------- ------- ---------
12:27:44 671.90 1,192
--------- ------- ---------
12:28:00 672.00 1,200
--------- ------- ---------
12:28:00 672.00 166
--------- ------- ---------
12:28:02 671.90 3,574
--------- ------- ---------
12:28:09 671.80 1,907
--------- ------- ---------
12:28:09 671.80 1,907
--------- ------- ---------
12:28:13 671.70 2,612
--------- ------- ---------
12:29:38 671.90 450
--------- ------- ---------
12:29:38 671.90 100
--------- ------- ---------
12:29:38 671.90 1,262
--------- ------- ---------
12:29:40 671.90 1,034
--------- ------- ---------
12:29:40 671.90 210
--------- ------- ---------
12:30:56 672.00 3,703
--------- ------- ---------
12:31:01 672.00 326
--------- ------- ---------
12:31:01 672.00 896
--------- ------- ---------
12:31:32 672.00 4,257
--------- ------- ---------
12:31:32 672.00 2,000
--------- ------- ---------
12:31:32 672.00 581
--------- ------- ---------
12:31:56 671.80 128
--------- ------- ---------
12:31:56 671.80 3,491
--------- ------- ---------
12:31:57 671.80 2,360
--------- ------- ---------
12:32:01 671.90 1,289
--------- ------- ---------
12:32:02 671.90 24
--------- ------- ---------
12:32:02 671.90 500
--------- ------- ---------
12:32:02 671.90 2,000
--------- ------- ---------
12:32:03 671.90 323
--------- ------- ---------
12:32:04 671.80 1,518
--------- ------- ---------
12:32:17 671.90 1,719
--------- ------- ---------
12:32:20 671.90 68
--------- ------- ---------
12:32:20 671.90 1,173
--------- ------- ---------
12:32:21 671.90 1,327
--------- ------- ---------
12:32:28 671.90 2,223
--------- ------- ---------
12:32:28 671.90 2,428
--------- ------- ---------
12:32:28 671.90 2,000
--------- ------- ---------
12:32:28 671.90 1,200
--------- ------- ---------
12:32:28 671.90 742
--------- ------- ---------
12:32:30 671.90 3,259
--------- ------- ---------
12:32:36 671.80 1,592
--------- ------- ---------
12:32:40 672.00 2,048
--------- ------- ---------
12:32:41 672.00 115
--------- ------- ---------
12:32:41 672.00 2,000
--------- ------- ---------
12:32:41 672.00 24
--------- ------- ---------
12:32:57 671.90 2,000
--------- ------- ---------
12:33:02 671.90 1,500
--------- ------- ---------
12:33:07 671.90 973
--------- ------- ---------
12:33:07 671.90 1,113
--------- ------- ---------
12:33:07 671.90 5,000
--------- ------- ---------
12:33:11 671.90 4,578
--------- ------- ---------
12:33:11 671.90 1,561
--------- ------- ---------
12:33:11 671.90 2,205
--------- ------- ---------
12:34:13 671.90 4,389
--------- ------- ---------
12:34:13 671.90 330
--------- ------- ---------
12:34:50 672.00 2,000
--------- ------- ---------
12:34:50 672.00 1,113
--------- ------- ---------
12:34:55 672.00 2,199
--------- ------- ---------
12:34:55 672.00 308
--------- ------- ---------
12:34:58 672.00 1,167
--------- ------- ---------
12:34:58 672.00 404
--------- ------- ---------
12:36:35 672.10 1,027
--------- ------- ---------
12:36:35 672.10 1,771
--------- ------- ---------
12:36:37 672.10 304
--------- ------- ---------
12:36:37 672.10 1,009
--------- ------- ---------
12:36:37 672.10 842
--------- ------- ---------
12:45:19 672.10 766
--------- ------- ---------
12:45:26 672.10 402
--------- ------- ---------
12:45:26 672.10 2,000
--------- ------- ---------
12:45:27 672.00 723
--------- ------- ---------
12:45:28 672.00 200
--------- ------- ---------
12:45:28 672.00 737
--------- ------- ---------
12:46:05 672.10 4,189
--------- ------- ---------
12:46:07 672.00 2,000
--------- ------- ---------
12:46:07 672.00 790
--------- ------- ---------
12:46:07 672.00 400
--------- ------- ---------
12:46:07 672.00 1,555
--------- ------- ---------
12:46:07 672.00 1,409
--------- ------- ---------
12:46:07 672.00 265
--------- ------- ---------
12:46:22 672.10 1,249
--------- ------- ---------
This announcement will also be available on HSBC's website at
www.hsbc.com/sea
Enquiries to:
Lauren Brown
Shareholder Services Team
+ 44 (0) 207 992 3761
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSAKFDDFBDDNBK
(END) Dow Jones Newswires
December 08, 2016 13:20 ET (18:20 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
