TIDMHSBA
RNS Number : 0742I
HSBC Holdings PLC
24 August 2016
HSBC HOLDINGS PLC
24 August 2016
Transaction in own shares
HSBC Holdings plc (the Company) announces that it has purchased
the following number of its ordinary shares of US$0.50 each on the
London Stock Exchange from Goldman Sachs International (Goldman
Sachs) as part of its buyback programme announced on 4 August
2016.
Date of purchase: 24 August 2016
Number of ordinary shares of US$0.50
each purchased: 2,196,956
Highest price paid per share: GBP5.4460
Lowest price paid per share: GBP5.3760
Volume weighted average price paid GBP5.4182
per share:
Following the purchase of these shares, the Company holds
25,263,373 of its ordinary shares in treasury and has
19,899,848,103 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,899,848,103. 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
--------- ---------- ---------
08:01:25 539.00 1,300
--------- ---------- ---------
08:01:25 539.00 297
--------- ---------- ---------
08:01:25 539.00 400
--------- ---------- ---------
08:01:25 539.00 1,300
--------- ---------- ---------
08:01:40 539.20 490
--------- ---------- ---------
08:01:40 539.20 300
--------- ---------- ---------
08:01:57 539.70 646
--------- ---------- ---------
08:01:57 539.70 332
--------- ---------- ---------
08:02:02 539.30 282
--------- ---------- ---------
08:02:02 539.30 4,401
--------- ---------- ---------
08:03:52 539.60 2,168
--------- ---------- ---------
08:03:52 539.60 21
--------- ---------- ---------
08:04:19 539.90 2,314
--------- ---------- ---------
08:04:19 539.90 1,082
--------- ---------- ---------
08:04:19 539.90 705
--------- ---------- ---------
08:04:19 539.90 770
--------- ---------- ---------
08:04:36 539.50 1,117
--------- ---------- ---------
08:04:41 539.50 90
--------- ---------- ---------
08:04:41 539.50 1,028
--------- ---------- ---------
08:04:46 539.50 163
--------- ---------- ---------
08:04:46 539.50 1,001
--------- ---------- ---------
08:04:51 539.50 701
--------- ---------- ---------
08:04:51 539.50 109
--------- ---------- ---------
08:04:56 539.50 1,348
--------- ---------- ---------
08:04:56 539.50 265
--------- ---------- ---------
08:05:00 539.10 1,262
--------- ---------- ---------
08:05:30 539.10 2,804
--------- ---------- ---------
08:05:30 539.10 308
--------- ---------- ---------
08:05:30 539.10 4,922
--------- ---------- ---------
08:06:50 538.30 960
--------- ---------- ---------
08:06:56 538.30 910
--------- ---------- ---------
08:06:56 538.30 500
--------- ---------- ---------
08:07:01 538.30 960
--------- ---------- ---------
08:07:31 538.60 690
--------- ---------- ---------
08:07:31 538.60 730
--------- ---------- ---------
08:07:33 538.40 2,873
--------- ---------- ---------
08:07:48 537.60 690
--------- ---------- ---------
08:07:48 537.60 1,259
--------- ---------- ---------
08:07:48 537.60 2,411
--------- ---------- ---------
08:07:48 537.60 2,385
--------- ---------- ---------
08:08:07 537.70 468
--------- ---------- ---------
08:08:07 537.70 896
--------- ---------- ---------
08:08:07 537.70 74
--------- ---------- ---------
08:08:07 537.70 123
--------- ---------- ---------
08:08:12 537.70 184
--------- ---------- ---------
08:08:12 537.70 319
--------- ---------- ---------
08:08:12 537.70 740
--------- ---------- ---------
08:08:50 538.30 740
--------- ---------- ---------
08:08:50 538.40 2,045
--------- ---------- ---------
08:08:50 538.40 494
--------- ---------- ---------
08:08:55 538.30 740
--------- ---------- ---------
08:08:55 538.30 1,479
--------- ---------- ---------
08:09:07 538.20 930
--------- ---------- ---------
08:09:07 538.30 1,200
--------- ---------- ---------
08:09:07 538.40 405
--------- ---------- ---------
08:09:07 538.40 593
--------- ---------- ---------
08:09:12 538.30 2,000
--------- ---------- ---------
08:09:12 538.30 410
--------- ---------- ---------
08:09:24 538.00 930
--------- ---------- ---------
08:09:24 538.10 624
--------- ---------- ---------
08:09:24 538.10 259
--------- ---------- ---------
08:09:24 538.10 1,227
--------- ---------- ---------
08:10:01 538.40 5,230
--------- ---------- ---------
08:10:09 538.40 5,230
--------- ---------- ---------
08:10:10 538.40 1,782
--------- ---------- ---------
08:10:21 538.50 535
--------- ---------- ---------
08:10:21 538.50 100
--------- ---------- ---------
08:11:17 538.40 3,571
--------- ---------- ---------
08:11:17 538.40 2,000
--------- ---------- ---------
08:11:17 538.40 3,230
--------- ---------- ---------
08:11:39 538.50 4,905
--------- ---------- ---------
08:11:39 538.50 1,655
--------- ---------- ---------
08:11:44 538.50 4,911
--------- ---------- ---------
08:12:26 538.10 3,697
--------- ---------- ---------
08:12:26 538.10 228
--------- ---------- ---------
08:12:27 538.10 159
--------- ---------- ---------
08:12:50 537.70 3,557
--------- ---------- ---------
08:12:50 537.70 1,656
--------- ---------- ---------
08:12:50 537.70 614
--------- ---------- ---------
08:12:50 537.70 497
--------- ---------- ---------
08:13:23 538.10 1,703
--------- ---------- ---------
08:13:23 538.10 2,796
--------- ---------- ---------
08:13:23 538.10 1,551
--------- ---------- ---------
08:13:42 537.80 206
--------- ---------- ---------
08:13:47 537.90 446
--------- ---------- ---------
08:14:06 538.30 4,672
--------- ---------- ---------
08:14:06 538.30 558
--------- ---------- ---------
08:14:25 538.20 2,000
--------- ---------- ---------
08:14:25 538.20 3,523
--------- ---------- ---------
08:14:33 538.20 2,776
--------- ---------- ---------
08:14:33 538.20 426
--------- ---------- ---------
08:14:42 538.10 2,000
--------- ---------- ---------
08:14:54 538.20 777
--------- ---------- ---------
08:14:54 538.20 2,320
--------- ---------- ---------
08:14:59 538.20 1,231
--------- ---------- ---------
08:15:21 538.10 2,000
--------- ---------- ---------
08:15:21 538.10 2,991
--------- ---------- ---------
08:15:59 538.30 6,564
--------- ---------- ---------
08:16:10 538.10 2,599
--------- ---------- ---------
08:16:32 538.10 2,651
--------- ---------- ---------
08:16:32 538.10 1,598
--------- ---------- ---------
08:17:00 538.20 1,343
--------- ---------- ---------
08:17:05 538.20 1,334
--------- ---------- ---------
08:18:13 538.80 1,108
--------- ---------- ---------
08:18:13 538.80 1,243
--------- ---------- ---------
08:18:18 538.90 2,425
--------- ---------- ---------
08:18:30 539.00 1,000
--------- ---------- ---------
08:19:14 539.40 5,230
--------- ---------- ---------
08:19:52 540.00 1,000
--------- ---------- ---------
08:20:27 540.10 2,000
--------- ---------- ---------
08:20:27 540.10 2,306
--------- ---------- ---------
08:20:27 540.10 2,000
--------- ---------- ---------
08:20:40 540.00 337
--------- ---------- ---------
08:21:18 540.20 1,225
--------- ---------- ---------
08:21:24 540.10 3,003
--------- ---------- ---------
08:22:18 540.50 700
--------- ---------- ---------
08:22:18 540.50 2,736
--------- ---------- ---------
08:22:23 540.50 1,432
--------- ---------- ---------
08:22:45 540.20 553
--------- ---------- ---------
08:22:45 540.20 2,000
--------- ---------- ---------
08:23:12 540.40 1,400
--------- ---------- ---------
08:23:12 540.40 808
--------- ---------- ---------
08:23:34 540.30 2,000
--------- ---------- ---------
08:23:39 540.30 2,000
--------- ---------- ---------
08:23:44 540.00 1,235
--------- ---------- ---------
08:23:49 540.00 437
--------- ---------- ---------
08:23:55 539.90 1,642
--------- ---------- ---------
08:23:56 539.90 1,300
--------- ---------- ---------
08:24:01 539.90 3,083
--------- ---------- ---------
08:24:01 539.90 1,167
--------- ---------- ---------
08:24:16 539.90 1,400
--------- ---------- ---------
08:24:16 539.90 3,443
--------- ---------- ---------
08:24:18 539.80 643
--------- ---------- ---------
08:24:39 539.80 2,627
--------- ---------- ---------
08:24:39 539.80 1,356
--------- ---------- ---------
08:24:39 539.80 1,500
--------- ---------- ---------
08:24:39 539.80 123
--------- ---------- ---------
08:26:32 539.90 2,000
--------- ---------- ---------
08:26:32 539.90 1,600
--------- ---------- ---------
08:26:32 539.90 798
--------- ---------- ---------
08:26:46 539.20 1,150
--------- ---------- ---------
08:26:46 539.30 2,000
--------- ---------- ---------
08:27:00 539.60 37
--------- ---------- ---------
08:27:00 539.60 1,187
--------- ---------- ---------
08:27:31 539.80 2,000
--------- ---------- ---------
08:27:36 539.80 1,217
--------- ---------- ---------
08:27:36 539.80 371
--------- ---------- ---------
08:27:36 539.80 449
--------- ---------- ---------
08:27:41 539.80 1,187
--------- ---------- ---------
08:27:51 539.80 36
--------- ---------- ---------
08:27:51 539.70 1,600
--------- ---------- ---------
08:27:51 539.70 1,116
--------- ---------- ---------
08:27:55 539.60 1,659
--------- ---------- ---------
08:28:33 539.40 2,000
--------- ---------- ---------
08:28:33 539.40 2,600
--------- ---------- ---------
08:28:33 539.40 279
--------- ---------- ---------
08:28:33 539.40 1,116
--------- ---------- ---------
08:30:10 540.10 2,000
--------- ---------- ---------
08:30:10 540.10 1,843
--------- ---------- ---------
08:30:11 540.10 834
--------- ---------- ---------
08:30:11 540.10 268
--------- ---------- ---------
08:31:59 539.70 1,400
--------- ---------- ---------
08:32:12 539.80 1,000
--------- ---------- ---------
08:32:12 539.80 2,000
--------- ---------- ---------
08:32:17 539.90 468
--------- ---------- ---------
08:32:54 540.00 1,352
--------- ---------- ---------
08:32:57 539.90 1,043
--------- ---------- ---------
08:32:57 539.90 760
--------- ---------- ---------
08:32:57 539.90 1,946
--------- ---------- ---------
08:33:57 540.00 4,773
--------- ---------- ---------
08:33:58 540.00 1,200
--------- ---------- ---------
08:33:58 540.00 158
--------- ---------- ---------
08:34:45 540.40 266
--------- ---------- ---------
08:34:45 540.40 687
--------- ---------- ---------
08:35:02 540.50 555
--------- ---------- ---------
08:35:02 540.50 883
--------- ---------- ---------
08:35:03 540.40 5,230
--------- ---------- ---------
08:35:03 540.30 2,526
--------- ---------- ---------
08:36:20 540.30 1,300
--------- ---------- ---------
08:36:20 540.30 1,200
--------- ---------- ---------
08:36:29 540.30 594
--------- ---------- ---------
08:36:29 540.30 908
--------- ---------- ---------
08:36:34 540.20 209
--------- ---------- ---------
08:36:34 540.20 1,339
--------- ---------- ---------
08:38:41 540.50 274
--------- ---------- ---------
08:38:41 540.50 687
--------- ---------- ---------
08:39:31 540.70 1,077
--------- ---------- ---------
08:39:41 540.70 966
--------- ---------- ---------
08:39:41 540.70 2,376
--------- ---------- ---------
08:40:04 541.00 2,000
--------- ---------- ---------
08:40:04 541.00 2,885
--------- ---------- ---------
08:40:05 541.00 461
--------- ---------- ---------
08:40:05 541.00 723
--------- ---------- ---------
08:42:17 541.40 4,041
--------- ---------- ---------
08:42:17 541.40 1,101
--------- ---------- ---------
08:43:35 541.20 3,735
--------- ---------- ---------
08:43:35 541.20 1,257
--------- ---------- ---------
08:45:53 541.30 4,083
--------- ---------- ---------
08:45:53 541.30 1,288
--------- ---------- ---------
08:46:26 541.40 550
--------- ---------- ---------
08:46:26 541.40 147
--------- ---------- ---------
08:46:26 541.40 687
--------- ---------- ---------
08:46:26 541.40 2,000
--------- ---------- ---------
08:46:26 541.40 1,036
--------- ---------- ---------
08:48:21 541.20 587
--------- ---------- ---------
08:49:13 541.40 3,668
--------- ---------- ---------
08:53:03 541.60 5,000
--------- ---------- ---------
08:53:03 541.60 366
--------- ---------- ---------
08:53:08 541.60 1,202
--------- ---------- ---------
08:53:21 541.60 2,560
--------- ---------- ---------
08:53:21 541.60 1,166
--------- ---------- ---------
08:53:21 541.60 1,408
--------- ---------- ---------
08:53:28 541.50 4,366
--------- ---------- ---------
08:56:08 541.30 358
--------- ---------- ---------
08:56:08 541.30 4,357
--------- ---------- ---------
08:56:08 541.30 1,132
--------- ---------- ---------
08:59:25 541.50 1,036
--------- ---------- ---------
08:59:25 541.50 2,453
--------- ---------- ---------
08:59:25 541.40 791
--------- ---------- ---------
08:59:25 541.40 259
--------- ---------- ---------
08:59:25 541.40 8
--------- ---------- ---------
08:59:29 541.20 2,000
--------- ---------- ---------
08:59:29 541.20 3,166
--------- ---------- ---------
08:59:32 541.20 4,926
--------- ---------- ---------
08:59:33 541.10 2,000
--------- ---------- ---------
09:00:17 541.20 4,245
--------- ---------- ---------
09:00:34 541.50 5,063
--------- ---------- ---------
09:00:39 541.50 1,173
--------- ---------- ---------
09:00:57 541.50 1,441
--------- ---------- ---------
09:01:02 541.50 3,654
--------- ---------- ---------
09:01:48 541.70 4,197
--------- ---------- ---------
09:02:06 541.70 5,230
--------- ---------- ---------
09:02:33 541.80 871
--------- ---------- ---------
09:02:33 541.80 283
--------- ---------- ---------
09:02:33 541.80 7
--------- ---------- ---------
09:02:33 541.80 1,056
--------- ---------- ---------
09:02:38 541.80 2,000
--------- ---------- ---------
09:02:38 541.80 1,200
--------- ---------- ---------
09:03:19 541.80 2,000
--------- ---------- ---------
09:03:27 541.80 618
--------- ---------- ---------
09:03:27 541.80 3,179
--------- ---------- ---------
09:03:33 541.80 4,750
--------- ---------- ---------
09:03:33 541.80 200
--------- ---------- ---------
09:04:40 541.60 111
--------- ---------- ---------
09:04:40 541.60 4,204
--------- ---------- ---------
09:04:40 541.60 1,199
--------- ---------- ---------
09:04:40 541.60 275
--------- ---------- ---------
09:06:06 541.80 3,280
--------- ---------- ---------
09:06:06 541.80 1,145
--------- ---------- ---------
09:07:09 541.80 4,657
--------- ---------- ---------
09:07:10 541.80 1,169
--------- ---------- ---------
09:08:16 541.50 451
--------- ---------- ---------
09:08:16 541.50 1,100
--------- ---------- ---------
09:08:16 541.50 1,166
--------- ---------- ---------
09:08:16 541.50 130
--------- ---------- ---------
09:08:24 541.50 1,200
--------- ---------- ---------
09:08:24 541.50 1,274
--------- ---------- ---------
09:08:28 541.30 1,476
--------- ---------- ---------
09:08:28 541.30 1,553
--------- ---------- ---------
09:08:28 541.30 1,061
--------- ---------- ---------
09:08:29 541.20 1,088
--------- ---------- ---------
09:10:15 541.60 4,164
--------- ---------- ---------
09:10:15 541.60 1,197
--------- ---------- ---------
09:11:23 541.30 3,574
--------- ---------- ---------
09:11:51 541.40 1,000
--------- ---------- ---------
09:11:51 541.40 576
--------- ---------- ---------
09:12:16 541.50 406
--------- ---------- ---------
09:12:16 541.50 750
--------- ---------- ---------
09:12:16 541.50 600
--------- ---------- ---------
09:12:21 541.50 1,080
--------- ---------- ---------
09:12:43 541.40 1,500
--------- ---------- ---------
09:12:43 541.50 1,200
--------- ---------- ---------
09:12:43 541.50 598
--------- ---------- ---------
09:12:43 541.50 1,200
--------- ---------- ---------
09:12:43 541.50 790
--------- ---------- ---------
09:13:40 541.20 4,968
--------- ---------- ---------
09:13:41 541.20 2,000
--------- ---------- ---------
09:13:41 541.20 694
--------- ---------- ---------
09:13:46 541.10 1,311
--------- ---------- ---------
09:13:47 541.10 1,544
--------- ---------- ---------
09:14:06 541.20 2,000
--------- ---------- ---------
09:14:06 541.20 2,000
--------- ---------- ---------
09:14:11 541.10 430
--------- ---------- ---------
09:14:41 541.10 2,933
--------- ---------- ---------
09:14:44 541.10 2,297
--------- ---------- ---------
09:14:44 541.10 1,161
--------- ---------- ---------
09:15:01 541.40 2,371
--------- ---------- ---------
09:15:01 541.40 1,071
--------- ---------- ---------
09:15:01 541.40 1,909
--------- ---------- ---------
09:17:23 541.50 936
--------- ---------- ---------
09:17:53 541.60 1,200
--------- ---------- ---------
09:17:54 541.60 1,000
--------- ---------- ---------
09:17:54 541.60 1,296
--------- ---------- ---------
09:18:24 541.20 2,181
--------- ---------- ---------
09:18:24 541.20 1,660
--------- ---------- ---------
09:18:29 541.20 2,483
--------- ---------- ---------
09:18:34 541.20 4,344
--------- ---------- ---------
09:19:29 541.10 755
--------- ---------- ---------
09:19:29 541.10 3,677
--------- ---------- ---------
09:19:29 541.10 1,251
--------- ---------- ---------
09:20:07 541.10 3,408
--------- ---------- ---------
09:20:07 541.10 2,000
--------- ---------- ---------
09:20:07 541.10 167
--------- ---------- ---------
09:20:35 540.80 3,418
--------- ---------- ---------
09:20:53 540.80 1,373
--------- ---------- ---------
09:20:56 540.80 1,282
--------- ---------- ---------
09:20:56 540.80 1,573
--------- ---------- ---------
09:21:19 540.90 1,835
--------- ---------- ---------
09:21:19 540.90 2,519
--------- ---------- ---------
09:21:25 540.80 3,501
--------- ---------- ---------
09:21:31 540.80 3,248
--------- ---------- ---------
09:21:31 540.80 1,925
--------- ---------- ---------
09:22:14 541.00 2,000
--------- ---------- ---------
09:22:14 541.00 1,200
--------- ---------- ---------
09:22:14 541.00 1,800
--------- ---------- ---------
09:22:14 541.00 140
--------- ---------- ---------
09:22:14 541.00 245
--------- ---------- ---------
09:23:14 541.00 2,000
--------- ---------- ---------
09:23:14 541.00 1,300
--------- ---------- ---------
09:23:15 541.00 45
--------- ---------- ---------
09:23:18 540.70 1,364
--------- ---------- ---------
09:24:41 540.60 280
--------- ---------- ---------
09:24:41 540.60 1,203
--------- ---------- ---------
09:26:17 540.80 2,171
--------- ---------- ---------
09:26:17 540.80 365
--------- ---------- ---------
09:26:23 540.80 497
--------- ---------- ---------
09:26:23 540.80 1,200
--------- ---------- ---------
09:28:56 540.30 2,000
--------- ---------- ---------
09:28:58 540.20 974
--------- ---------- ---------
09:29:00 540.20 1,427
--------- ---------- ---------
09:29:29 540.00 3,537
--------- ---------- ---------
09:29:29 540.00 1,693
--------- ---------- ---------
09:29:29 540.00 1,893
--------- ---------- ---------
09:31:46 540.20 1,408
--------- ---------- ---------
09:31:51 540.20 68
--------- ---------- ---------
09:31:56 540.20 1,408
--------- ---------- ---------
09:31:56 540.20 1,519
--------- ---------- ---------
09:32:56 540.00 4,015
--------- ---------- ---------
09:32:56 540.00 1,092
--------- ---------- ---------
09:35:01 540.20 68
--------- ---------- ---------
09:35:01 540.20 3,876
--------- ---------- ---------
09:35:19 540.10 1,296
--------- ---------- ---------
09:36:10 539.80 1,824
--------- ---------- ---------
09:36:10 539.80 1,900
--------- ---------- ---------
09:36:16 539.80 1,080
--------- ---------- ---------
09:38:08 539.50 1,600
--------- ---------- ---------
09:38:08 539.60 2,000
--------- ---------- ---------
09:38:08 539.60 795
--------- ---------- ---------
09:38:38 539.90 400
--------- ---------- ---------
09:38:38 539.90 140
--------- ---------- ---------
09:38:38 539.90 1,200
--------- ---------- ---------
09:38:38 539.90 7
--------- ---------- ---------
09:40:05 539.90 3,886
--------- ---------- ---------
09:40:56 540.50 1,242
--------- ---------- ---------
09:40:56 540.50 445
--------- ---------- ---------
09:40:57 540.40 1,064
--------- ---------- ---------
09:40:57 540.40 1,685
--------- ---------- ---------
09:40:57 540.40 1,064
--------- ---------- ---------
09:41:02 540.40 1,200
--------- ---------- ---------
09:41:03 540.40 1,300
--------- ---------- ---------
09:41:03 540.40 1,133
--------- ---------- ---------
09:41:05 540.30 1,234
--------- ---------- ---------
09:41:46 540.70 950
--------- ---------- ---------
09:41:46 540.70 2,000
--------- ---------- ---------
09:41:46 540.70 1,140
--------- ---------- ---------
09:41:51 540.60 1,500
--------- ---------- ---------
09:41:51 540.60 330
--------- ---------- ---------
09:41:56 540.60 688
--------- ---------- ---------
09:41:56 540.60 620
--------- ---------- ---------
09:41:56 540.60 791
--------- ---------- ---------
09:42:06 540.60 209
--------- ---------- ---------
09:42:06 540.60 2,110
--------- ---------- ---------
09:42:06 540.60 340
--------- ---------- ---------
09:42:32 540.90 2,000
--------- ---------- ---------
09:42:37 540.90 76
--------- ---------- ---------
09:42:37 540.90 750
--------- ---------- ---------
09:42:37 540.90 1,664
--------- ---------- ---------
09:43:42 541.00 1,408
--------- ---------- ---------
09:43:52 541.10 2,001
--------- ---------- ---------
09:43:52 541.10 638
--------- ---------- ---------
09:43:57 541.10 230
--------- ---------- ---------
09:44:02 541.10 326
--------- ---------- ---------
09:44:02 541.10 514
--------- ---------- ---------
09:44:02 541.10 757
--------- ---------- ---------
09:44:16 541.00 2,000
--------- ---------- ---------
09:44:21 541.10 1,998
--------- ---------- ---------
09:44:21 541.10 224
--------- ---------- ---------
09:44:21 541.10 125
--------- ---------- ---------
09:45:24 541.10 938
--------- ---------- ---------
09:45:24 541.10 3,981
--------- ---------- ---------
09:46:20 541.20 1,254
--------- ---------- ---------
09:46:26 541.10 5,230
--------- ---------- ---------
09:47:09 541.10 4,929
--------- ---------- ---------
09:47:36 541.30 2,000
--------- ---------- ---------
09:47:46 541.10 3,366
--------- ---------- ---------
09:48:41 541.10 205
--------- ---------- ---------
09:48:41 541.10 1,700
--------- ---------- ---------
09:48:41 541.10 3,034
--------- ---------- ---------
09:48:41 541.10 1,205
--------- ---------- ---------
09:49:56 541.60 615
--------- ---------- ---------
09:49:56 541.60 235
--------- ---------- ---------
09:49:56 541.60 120
--------- ---------- ---------
09:50:07 541.80 471
--------- ---------- ---------
09:50:12 541.80 264
--------- ---------- ---------
09:50:12 541.80 811
--------- ---------- ---------
09:50:36 541.90 2,000
--------- ---------- ---------
09:51:06 541.90 2,357
--------- ---------- ---------
09:51:15 541.90 62
--------- ---------- ---------
09:51:16 541.90 1,082
--------- ---------- ---------
09:51:19 541.80 1,408
--------- ---------- ---------
09:52:13 541.90 1,264
--------- ---------- ---------
09:52:18 541.80 1,050
--------- ---------- ---------
09:52:28 541.90 1,635
--------- ---------- ---------
09:52:33 541.90 2,627
--------- ---------- ---------
09:52:42 541.80 963
--------- ---------- ---------
09:52:42 541.80 2,587
--------- ---------- ---------
09:52:43 541.80 1,251
--------- ---------- ---------
09:52:43 541.80 4
--------- ---------- ---------
09:55:01 541.90 2,437
--------- ---------- ---------
09:55:10 541.90 1,589
--------- ---------- ---------
09:55:15 541.90 1,439
--------- ---------- ---------
09:55:25 541.90 1,888
--------- ---------- ---------
09:55:29 541.90 2,750
--------- ---------- ---------
09:55:29 541.90 2,001
--------- ---------- ---------
09:55:29 541.90 545
--------- ---------- ---------
09:55:40 541.90 2,586
--------- ---------- ---------
09:55:40 541.90 924
--------- ---------- ---------
09:55:40 541.90 2,516
--------- ---------- ---------
09:55:48 541.80 2,828
--------- ---------- ---------
09:55:48 541.80 2,402
--------- ---------- ---------
09:55:59 541.90 2,158
--------- ---------- ---------
09:55:59 541.90 40
--------- ---------- ---------
09:56:24 541.90 2,724
--------- ---------- ---------
09:56:29 541.90 26
--------- ---------- ---------
09:56:29 541.90 1,822
--------- ---------- ---------
09:56:34 541.90 1,909
--------- ---------- ---------
09:56:47 541.90 1,922
--------- ---------- ---------
09:56:47 541.90 62
--------- ---------- ---------
09:56:52 541.90 2,596
--------- ---------- ---------
09:57:11 541.90 1
--------- ---------- ---------
09:57:11 541.90 2,750
--------- ---------- ---------
09:57:11 541.90 38
--------- ---------- ---------
09:57:16 541.90 200
--------- ---------- ---------
09:57:16 541.90 760
--------- ---------- ---------
09:57:16 541.90 937
--------- ---------- ---------
09:58:29 541.90 750
--------- ---------- ---------
09:58:29 541.90 989
--------- ---------- ---------
09:58:34 541.90 1,402
--------- ---------- ---------
09:58:34 541.90 766
--------- ---------- ---------
09:58:34 541.90 3,068
--------- ---------- ---------
09:59:11 541.80 2,610
--------- ---------- ---------
09:59:11 541.80 1,179
--------- ---------- ---------
09:59:53 542.20 3,694
--------- ---------- ---------
09:59:53 542.20 605
--------- ---------- ---------
09:59:53 542.20 650
--------- ---------- ---------
09:59:53 542.20 574
--------- ---------- ---------
10:03:56 542.50 1,600
--------- ---------- ---------
10:03:56 542.50 3,269
--------- ---------- ---------
10:04:15 542.40 2,608
--------- ---------- ---------
10:04:20 542.30 3,912
--------- ---------- ---------
10:04:20 542.30 1,318
--------- ---------- ---------
10:04:20 542.30 259
--------- ---------- ---------
10:04:53 542.30 2,066
--------- ---------- ---------
10:04:53 542.30 2,000
--------- ---------- ---------
10:05:56 542.20 964
--------- ---------- ---------
10:05:56 542.20 1,104
--------- ---------- ---------
10:06:07 542.10 1,085
--------- ---------- ---------
10:07:43 542.10 334
--------- ---------- ---------
10:07:43 542.10 3,166
--------- ---------- ---------
10:07:43 542.10 189
--------- ---------- ---------
10:07:43 542.10 1,886
--------- ---------- ---------
10:10:31 541.90 576
--------- ---------- ---------
10:10:31 541.90 481
--------- ---------- ---------
10:10:31 541.90 197
--------- ---------- ---------
10:10:31 541.90 403
--------- ---------- ---------
10:10:36 541.90 1,210
--------- ---------- ---------
10:10:36 541.90 165
--------- ---------- ---------
10:10:36 541.90 770
--------- ---------- ---------
10:10:36 541.90 365
--------- ---------- ---------
10:10:51 541.90 1,061
--------- ---------- ---------
10:13:03 542.00 2,000
--------- ---------- ---------
10:13:03 542.00 1,400
--------- ---------- ---------
10:13:03 542.00 723
--------- ---------- ---------
10:14:50 542.10 4,519
--------- ---------- ---------
10:14:50 542.10 1,500
--------- ---------- ---------
10:14:50 542.10 173
--------- ---------- ---------
10:15:03 542.20 607
--------- ---------- ---------
10:15:08 542.20 4,241
--------- ---------- ---------
10:15:08 542.20 536
--------- ---------- ---------
10:15:08 542.20 1,949
--------- ---------- ---------
10:15:13 542.20 700
--------- ---------- ---------
10:15:13 542.20 1,086
--------- ---------- ---------
10:15:13 542.20 1,383
--------- ---------- ---------
10:16:38 542.10 3,166
--------- ---------- ---------
10:16:41 542.10 1,286
--------- ---------- ---------
10:18:17 542.70 4,287
--------- ---------- ---------
10:19:10 542.80 367
--------- ---------- ---------
10:19:10 542.80 1,853
--------- ---------- ---------
10:19:10 542.80 376
--------- ---------- ---------
10:19:15 542.70 2,000
--------- ---------- ---------
10:19:20 542.70 1,431
--------- ---------- ---------
10:21:12 542.90 3,054
--------- ---------- ---------
10:21:12 542.90 2,770
--------- ---------- ---------
10:21:16 542.80 2,000
--------- ---------- ---------
10:21:16 542.80 1,166
--------- ---------- ---------
10:21:27 542.80 1,072
--------- ---------- ---------
10:22:36 543.10 2,000
--------- ---------- ---------
10:23:26 543.70 4,264
--------- ---------- ---------
10:23:39 543.70 4,061
--------- ---------- ---------
10:23:39 543.70 1,169
--------- ---------- ---------
10:23:42 543.60 1,061
--------- ---------- ---------
10:24:03 543.50 1,558
--------- ---------- ---------
10:24:07 543.50 1,071
--------- ---------- ---------
10:24:12 543.50 1,166
--------- ---------- ---------
10:24:12 543.50 1,032
--------- ---------- ---------
10:25:52 543.70 2,000
--------- ---------- ---------
10:25:52 543.70 1,492
--------- ---------- ---------
10:25:58 543.70 492
--------- ---------- ---------
10:25:58 543.80 1,103
--------- ---------- ---------
10:26:16 543.60 5,155
--------- ---------- ---------
10:26:48 543.70 528
--------- ---------- ---------
10:26:48 543.70 4,676
--------- ---------- ---------
10:27:16 543.60 5,000
--------- ---------- ---------
10:27:16 543.60 151
--------- ---------- ---------
10:27:44 543.50 2,601
--------- ---------- ---------
10:27:44 543.50 494
--------- ---------- ---------
10:27:45 543.50 2,194
--------- ---------- ---------
10:28:33 543.50 744
--------- ---------- ---------
10:28:33 543.50 944
--------- ---------- ---------
10:28:33 543.50 2,953
--------- ---------- ---------
10:28:39 543.50 3,426
--------- ---------- ---------
10:28:40 543.50 1,973
--------- ---------- ---------
10:29:08 543.50 4,760
--------- ---------- ---------
10:29:17 543.50 1,203
--------- ---------- ---------
10:30:07 543.70 750
--------- ---------- ---------
10:30:07 543.70 76
--------- ---------- ---------
10:30:10 543.70 3,383
--------- ---------- ---------
10:30:15 543.70 2,000
--------- ---------- ---------
10:31:00 543.70 5,230
--------- ---------- ---------
10:31:00 543.70 1,571
--------- ---------- ---------
10:31:00 543.70 3,659
--------- ---------- ---------
10:31:16 543.80 3,607
--------- ---------- ---------
10:31:32 543.80 2,000
--------- ---------- ---------
10:31:32 543.80 750
--------- ---------- ---------
10:31:38 543.80 2,000
--------- ---------- ---------
10:31:50 543.80 222
--------- ---------- ---------
10:32:02 543.80 2,000
--------- ---------- ---------
10:32:02 543.80 289
--------- ---------- ---------
10:32:09 543.80 255
--------- ---------- ---------
10:32:09 543.80 978
--------- ---------- ---------
10:32:14 543.80 268
--------- ---------- ---------
10:32:14 543.80 1
--------- ---------- ---------
10:32:14 543.80 950
--------- ---------- ---------
10:32:20 543.80 301
--------- ---------- ---------
10:32:40 543.70 212
--------- ---------- ---------
10:32:42 543.70 303
--------- ---------- ---------
10:32:42 543.70 4,715
--------- ---------- ---------
10:32:45 543.70 1,079
--------- ---------- ---------
10:32:59 543.70 1,195
--------- ---------- ---------
10:32:59 543.70 1,197
--------- ---------- ---------
10:32:59 543.70 302
--------- ---------- ---------
10:33:04 543.70 2,000
--------- ---------- ---------
10:36:00 543.70 2,000
--------- ---------- ---------
10:36:00 543.70 1,166
--------- ---------- ---------
10:36:10 543.60 1,650
--------- ---------- ---------
10:36:22 543.70 9
--------- ---------- ---------
10:36:44 543.80 891
--------- ---------- ---------
10:36:44 543.80 4,339
--------- ---------- ---------
10:36:56 543.80 5,230
--------- ---------- ---------
10:36:56 543.80 2,000
--------- ---------- ---------
10:36:56 543.80 1,577
--------- ---------- ---------
10:37:06 543.80 1,721
--------- ---------- ---------
10:38:01 544.10 795
--------- ---------- ---------
10:38:01 544.10 387
--------- ---------- ---------
10:38:06 544.10 795
--------- ---------- ---------
10:38:06 544.10 1,166
--------- ---------- ---------
10:38:06 544.10 2,000
--------- ---------- ---------
10:38:11 544.10 489
--------- ---------- ---------
10:38:11 544.10 506
--------- ---------- ---------
10:39:02 544.30 1,932
--------- ---------- ---------
10:39:02 544.30 2,098
--------- ---------- ---------
10:42:24 544.10 2,000
--------- ---------- ---------
10:42:29 544.10 2,000
--------- ---------- ---------
10:42:34 544.10 2,000
--------- ---------- ---------
10:42:34 544.10 897
--------- ---------- ---------
10:44:16 544.00 902
--------- ---------- ---------
10:45:00 544.10 1,621
--------- ---------- ---------
10:45:00 544.10 569
--------- ---------- ---------
10:46:10 544.10 100
--------- ---------- ---------
10:46:10 544.10 198
--------- ---------- ---------
10:46:10 544.10 259
--------- ---------- ---------
10:49:58 543.80 2,000
--------- ---------- ---------
10:49:58 543.80 734
--------- ---------- ---------
10:50:03 543.80 438
--------- ---------- ---------
10:50:23 543.80 952
--------- ---------- ---------
10:50:23 543.80 1,014
--------- ---------- ---------
10:52:42 544.10 1,799
--------- ---------- ---------
10:52:47 544.10 338
--------- ---------- ---------
10:53:22 544.10 3,360
--------- ---------- ---------
10:53:22 544.10 1,870
--------- ---------- ---------
10:53:22 544.10 2,000
--------- ---------- ---------
10:53:22 544.10 1,166
--------- ---------- ---------
10:53:22 544.10 2,064
--------- ---------- ---------
10:53:27 544.10 2,000
--------- ---------- ---------
10:53:32 544.10 2,000
--------- ---------- ---------
10:53:32 544.10 80
--------- ---------- ---------
10:53:37 544.10 2,723
--------- ---------- ---------
10:53:37 544.10 1,166
--------- ---------- ---------
10:53:37 544.10 213
--------- ---------- ---------
10:53:37 544.10 895
--------- ---------- ---------
10:53:37 544.10 1,033
--------- ---------- ---------
10:53:42 544.10 2,021
--------- ---------- ---------
10:53:42 544.10 956
--------- ---------- ---------
10:53:47 544.10 210
--------- ---------- ---------
10:53:47 544.10 1,749
--------- ---------- ---------
10:54:38 544.00 2,000
--------- ---------- ---------
10:54:50 544.10 1,616
--------- ---------- ---------
10:55:22 544.10 1,166
--------- ---------- ---------
10:55:22 544.10 69
--------- ---------- ---------
10:56:26 543.90 2,998
--------- ---------- ---------
10:56:38 543.90 2,502
--------- ---------- ---------
10:56:38 543.90 2,000
--------- ---------- ---------
10:56:38 543.90 966
--------- ---------- ---------
10:57:34 543.90 4,474
--------- ---------- ---------
10:57:34 543.90 717
--------- ---------- ---------
10:57:34 543.90 1,201
--------- ---------- ---------
10:59:01 544.00 4,456
--------- ---------- ---------
10:59:01 544.00 1,236
--------- ---------- ---------
10:59:08 544.00 281
--------- ---------- ---------
10:59:08 544.00 1,071
--------- ---------- ---------
11:00:33 543.90 1,013
--------- ---------- ---------
11:00:33 543.90 619
--------- ---------- ---------
11:00:38 543.90 1,719
--------- ---------- ---------
11:00:38 543.90 1,570
--------- ---------- ---------
11:02:06 543.80 2,000
--------- ---------- ---------
11:02:07 543.80 824
--------- ---------- ---------
11:02:37 544.00 1,236
--------- ---------- ---------
11:04:48 544.30 2,000
--------- ---------- ---------
11:04:48 544.30 1,151
--------- ---------- ---------
11:04:48 544.30 1,719
--------- ---------- ---------
11:04:48 544.30 500
--------- ---------- ---------
11:04:48 544.30 1,166
--------- ---------- ---------
11:04:48 544.30 700
--------- ---------- ---------
11:04:48 544.30 500
--------- ---------- ---------
11:04:48 544.30 500
--------- ---------- ---------
11:04:48 544.30 213
--------- ---------- ---------
11:05:11 544.40 27
--------- ---------- ---------
11:05:11 544.40 121
--------- ---------- ---------
11:05:11 544.40 86
--------- ---------- ---------
11:05:11 544.40 1,166
--------- ---------- ---------
11:05:11 544.40 4,667
--------- ---------- ---------
11:05:11 544.40 910
--------- ---------- ---------
11:05:54 544.20 214
--------- ---------- ---------
11:05:54 544.20 260
--------- ---------- ---------
11:05:54 544.20 259
--------- ---------- ---------
11:05:54 544.30 2,000
--------- ---------- ---------
11:05:54 544.30 1,166
--------- ---------- ---------
11:05:54 544.30 305
--------- ---------- ---------
11:07:13 544.20 1,264
--------- ---------- ---------
11:09:56 544.40 2,000
--------- ---------- ---------
11:09:56 544.40 3,230
--------- ---------- ---------
11:10:01 544.40 2,000
--------- ---------- ---------
11:10:23 544.50 18
--------- ---------- ---------
11:10:31 544.50 2,575
--------- ---------- ---------
11:10:32 544.40 1,081
--------- ---------- ---------
11:12:19 544.60 1,967
--------- ---------- ---------
11:12:19 544.60 468
--------- ---------- ---------
11:12:19 544.60 1,166
--------- ---------- ---------
11:12:19 544.60 698
--------- ---------- ---------
11:12:52 544.40 214
--------- ---------- ---------
11:12:52 544.40 316
--------- ---------- ---------
11:12:52 544.40 212
--------- ---------- ---------
11:12:52 544.40 130
--------- ---------- ---------
11:12:52 544.40 1,200
--------- ---------- ---------
11:12:52 544.40 619
--------- ---------- ---------
11:12:57 544.40 986
--------- ---------- ---------
11:12:57 544.40 196
--------- ---------- ---------
11:12:57 544.40 196
--------- ---------- ---------
11:13:02 544.40 299
--------- ---------- ---------
11:13:02 544.40 164
--------- ---------- ---------
11:13:02 544.40 164
--------- ---------- ---------
11:13:02 544.40 16
--------- ---------- ---------
11:13:12 544.40 683
--------- ---------- ---------
11:13:12 544.40 654
--------- ---------- ---------
11:14:30 544.10 650
--------- ---------- ---------
11:14:30 544.10 214
--------- ---------- ---------
11:14:30 544.10 1,166
--------- ---------- ---------
11:14:30 544.10 923
--------- ---------- ---------
11:14:30 544.10 351
--------- ---------- ---------
11:15:04 544.00 1,182
--------- ---------- ---------
11:18:20 544.00 212
--------- ---------- ---------
11:18:25 544.00 196
--------- ---------- ---------
11:18:25 544.00 811
--------- ---------- ---------
11:18:30 544.00 93
--------- ---------- ---------
11:18:35 544.00 518
--------- ---------- ---------
11:20:25 544.10 4,037
--------- ---------- ---------
11:21:20 544.10 984
--------- ---------- ---------
11:21:20 544.10 3,355
--------- ---------- ---------
11:21:20 544.10 1,108
--------- ---------- ---------
11:21:32 544.00 211
--------- ---------- ---------
11:21:32 544.00 1,043
--------- ---------- ---------
11:23:29 543.90 589
--------- ---------- ---------
11:23:35 544.10 2,000
--------- ---------- ---------
11:24:16 544.10 393
--------- ---------- ---------
11:24:26 544.10 345
--------- ---------- ---------
11:24:31 544.10 1,368
--------- ---------- ---------
11:25:52 544.10 529
--------- ---------- ---------
11:25:57 544.00 449
--------- ---------- ---------
11:26:02 544.00 787
--------- ---------- ---------
11:26:07 544.00 239
--------- ---------- ---------
11:26:27 544.00 379
--------- ---------- ---------
11:26:32 544.00 691
--------- ---------- ---------
11:26:37 544.00 209
--------- ---------- ---------
11:27:32 544.00 1,244
--------- ---------- ---------
11:30:54 543.90 3,741
--------- ---------- ---------
11:30:54 543.90 1,051
--------- ---------- ---------
11:30:54 543.90 1,242
--------- ---------- ---------
11:32:11 544.00 537
--------- ---------- ---------
11:32:11 544.00 2,225
--------- ---------- ---------
11:33:23 544.00 1,240
--------- ---------- ---------
11:40:38 543.80 644
--------- ---------- ---------
11:40:38 543.80 811
--------- ---------- ---------
11:40:38 543.80 3,759
--------- ---------- ---------
11:41:11 543.70 4,739
--------- ---------- ---------
11:41:15 543.70 1,259
--------- ---------- ---------
11:41:20 543.70 641
--------- ---------- ---------
11:41:20 543.70 296
--------- ---------- ---------
11:41:53 543.60 2,625
--------- ---------- ---------
11:42:53 543.50 1,154
--------- ---------- ---------
11:45:47 543.40 2,660
--------- ---------- ---------
11:45:47 543.40 778
--------- ---------- ---------
11:45:52 543.40 727
--------- ---------- ---------
11:45:52 543.40 2,353
--------- ---------- ---------
11:47:04 543.20 1,315
--------- ---------- ---------
11:47:04 543.20 1,255
--------- ---------- ---------
11:47:05 543.20 1,486
--------- ---------- ---------
11:48:38 543.00 808
--------- ---------- ---------
11:49:16 543.00 446
--------- ---------- ---------
11:50:20 543.10 50
--------- ---------- ---------
11:50:20 543.10 1,765
--------- ---------- ---------
11:50:38 543.20 3,408
--------- ---------- ---------
11:50:43 543.20 1,647
--------- ---------- ---------
11:50:43 543.20 1,961
--------- ---------- ---------
11:50:43 543.20 50
--------- ---------- ---------
11:50:43 543.20 590
--------- ---------- ---------
11:51:11 543.30 3,868
--------- ---------- ---------
11:51:11 543.30 50
--------- ---------- ---------
11:51:11 543.30 1,166
--------- ---------- ---------
11:51:11 543.30 2,393
--------- ---------- ---------
11:51:34 543.50 50
--------- ---------- ---------
11:51:34 543.50 381
--------- ---------- ---------
11:51:34 543.50 466
--------- ---------- ---------
11:51:39 543.50 50
--------- ---------- ---------
11:51:39 543.50 702
--------- ---------- ---------
11:51:39 543.50 2,184
--------- ---------- ---------
11:51:54 543.50 50
--------- ---------- ---------
11:51:57 543.40 921
--------- ---------- ---------
11:52:12 543.40 3,550
--------- ---------- ---------
11:52:12 543.40 759
--------- ---------- ---------
11:52:12 543.40 808
--------- ---------- ---------
11:52:12 543.40 1,500
--------- ---------- ---------
11:52:31 543.40 1,662
--------- ---------- ---------
11:55:52 543.30 411
--------- ---------- ---------
11:55:52 543.30 706
--------- ---------- ---------
11:55:52 543.30 764
--------- ---------- ---------
11:56:33 543.70 27
--------- ---------- ---------
11:56:33 543.70 750
--------- ---------- ---------
11:56:33 543.70 50
--------- ---------- ---------
11:56:33 543.70 1,166
--------- ---------- ---------
11:56:38 543.70 50
--------- ---------- ---------
11:56:38 543.70 25
--------- ---------- ---------
11:56:43 543.70 50
--------- ---------- ---------
11:56:48 543.70 50
--------- ---------- ---------
11:56:48 543.70 450
--------- ---------- ---------
11:56:53 543.70 50
--------- ---------- ---------
11:56:58 543.70 50
--------- ---------- ---------
11:57:03 543.70 50
--------- ---------- ---------
11:57:03 543.70 722
--------- ---------- ---------
11:57:03 543.70 1,036
--------- ---------- ---------
11:57:14 543.60 3,606
--------- ---------- ---------
12:03:02 544.30 2,000
--------- ---------- ---------
12:03:38 544.30 2,000
--------- ---------- ---------
12:03:38 544.30 1,264
--------- ---------- ---------
12:03:38 544.30 50
--------- ---------- ---------
12:04:04 544.30 1,050
--------- ---------- ---------
12:05:39 544.20 2,106
--------- ---------- ---------
12:05:39 544.20 1,500
--------- ---------- ---------
12:05:39 544.20 1,001
--------- ---------- ---------
12:05:39 544.20 234
--------- ---------- ---------
12:05:40 544.20 1,652
--------- ---------- ---------
12:08:58 544.30 50
--------- ---------- ---------
12:09:03 544.30 50
--------- ---------- ---------
12:09:08 544.30 2,000
--------- ---------- ---------
12:09:08 544.30 1,200
--------- ---------- ---------
12:09:08 544.30 50
--------- ---------- ---------
12:09:08 544.30 324
--------- ---------- ---------
12:09:13 544.30 1,080
--------- ---------- ---------
12:10:51 544.20 609
--------- ---------- ---------
12:10:51 544.20 3,243
--------- ---------- ---------
12:10:52 544.20 1,200
--------- ---------- ---------
12:10:52 544.20 569
--------- ---------- ---------
12:12:05 544.20 586
--------- ---------- ---------
12:12:05 544.20 3,083
--------- ---------- ---------
12:12:52 544.20 600
--------- ---------- ---------
12:12:52 544.20 637
--------- ---------- ---------
12:16:23 544.40 795
--------- ---------- ---------
12:16:23 544.40 50
--------- ---------- ---------
12:16:23 544.40 240
--------- ---------- ---------
12:16:23 544.40 398
--------- ---------- ---------
12:16:33 544.30 50
--------- ---------- ---------
12:16:33 544.30 795
--------- ---------- ---------
12:16:38 544.30 50
--------- ---------- ---------
12:16:47 544.30 795
--------- ---------- ---------
12:16:58 544.40 1,656
--------- ---------- ---------
12:16:58 544.40 1,166
--------- ---------- ---------
12:16:58 544.40 56
--------- ---------- ---------
12:17:36 544.20 2,524
--------- ---------- ---------
12:17:36 544.20 7
--------- ---------- ---------
12:17:40 544.20 1,952
--------- ---------- ---------
12:22:48 544.10 302
--------- ---------- ---------
12:23:32 544.10 214
--------- ---------- ---------
12:23:32 544.10 2,682
--------- ---------- ---------
12:23:32 544.10 2,000
--------- ---------- ---------
12:23:32 544.10 695
--------- ---------- ---------
12:28:03 544.20 3,008
--------- ---------- ---------
12:28:03 544.20 1,185
--------- ---------- ---------
12:28:03 544.20 290
--------- ---------- ---------
12:28:03 544.20 871
--------- ---------- ---------
12:29:38 544.30 2,000
--------- ---------- ---------
12:29:38 544.30 130
--------- ---------- ---------
12:29:38 544.30 405
--------- ---------- ---------
12:29:52 544.20 1,080
--------- ---------- ---------
12:34:25 544.00 4,262
--------- ---------- ---------
12:34:31 544.10 1,421
--------- ---------- ---------
12:34:31 544.10 207
--------- ---------- ---------
12:37:58 544.40 1,600
--------- ---------- ---------
12:37:58 544.40 1,166
--------- ---------- ---------
12:37:58 544.40 1,544
--------- ---------- ---------
12:41:06 544.20 212
--------- ---------- ---------
12:41:06 544.20 214
--------- ---------- ---------
12:41:06 544.20 1,197
--------- ---------- ---------
12:41:06 544.20 3,476
--------- ---------- ---------
12:41:06 544.20 203
--------- ---------- ---------
12:41:29 544.20 1,129
--------- ---------- ---------
12:45:12 544.00 2,000
--------- ---------- ---------
12:45:12 544.00 2,439
--------- ---------- ---------
12:48:39 544.40 750
--------- ---------- ---------
12:48:39 544.40 1,166
--------- ---------- ---------
12:48:50 544.40 603
--------- ---------- ---------
12:48:50 544.40 50
--------- ---------- ---------
12:49:06 544.40 50
--------- ---------- ---------
12:49:11 544.40 50
--------- ---------- ---------
12:49:16 544.40 50
--------- ---------- ---------
12:49:21 544.50 912
--------- ---------- ---------
12:49:21 544.50 50
--------- ---------- ---------
12:49:26 544.50 50
--------- ---------- ---------
12:49:31 544.50 1,896
--------- ---------- ---------
12:49:55 544.40 2,000
--------- ---------- ---------
12:49:55 544.40 1,500
--------- ---------- ---------
12:49:55 544.40 533
--------- ---------- ---------
12:50:02 544.50 681
--------- ---------- ---------
12:51:28 544.30 1,600
--------- ---------- ---------
12:51:28 544.30 2,273
--------- ---------- ---------
12:51:28 544.30 331
--------- ---------- ---------
12:51:33 544.40 982
--------- ---------- ---------
12:51:33 544.40 700
--------- ---------- ---------
12:51:34 544.40 43
--------- ---------- ---------
12:55:36 544.30 2,065
--------- ---------- ---------
12:55:36 544.30 1,822
--------- ---------- ---------
12:55:49 544.50 1,174
--------- ---------- ---------
12:57:21 544.40 3,474
--------- ---------- ---------
12:57:21 544.40 1,486
--------- ---------- ---------
13:02:19 544.50 2,000
--------- ---------- ---------
13:02:19 544.50 50
--------- ---------- ---------
13:02:24 544.50 2,000
--------- ---------- ---------
13:02:29 544.50 1,436
--------- ---------- ---------
13:02:56 544.30 214
--------- ---------- ---------
13:03:07 544.40 169
--------- ---------- ---------
13:03:07 544.40 2,867
--------- ---------- ---------
13:03:10 544.50 1,561
--------- ---------- ---------
13:03:10 544.50 195
--------- ---------- ---------
13:07:14 544.40 4,381
--------- ---------- ---------
13:07:15 544.40 130
--------- ---------- ---------
13:07:15 544.40 1,148
--------- ---------- ---------
13:12:59 544.10 2,000
--------- ---------- ---------
13:12:59 544.10 2,343
--------- ---------- ---------
13:14:40 543.90 2,000
--------- ---------- ---------
13:14:40 543.90 2,139
--------- ---------- ---------
13:14:40 543.90 1,104
--------- ---------- ---------
13:18:11 544.10 3,949
--------- ---------- ---------
13:18:11 544.10 811
--------- ---------- ---------
13:18:11 544.10 1,236
--------- ---------- ---------
13:21:58 544.20 3,298
--------- ---------- ---------
13:21:58 544.20 2,000
--------- ---------- ---------
13:25:25 544.10 3,481
--------- ---------- ---------
13:25:25 544.10 658
--------- ---------- ---------
13:25:25 544.10 966
--------- ---------- ---------
13:27:19 544.30 650
--------- ---------- ---------
13:27:19 544.30 130
--------- ---------- ---------
13:27:31 544.30 582
--------- ---------- ---------
13:27:31 544.30 50
--------- ---------- ---------
13:28:02 544.50 1,481
--------- ---------- ---------
13:28:02 544.50 4
--------- ---------- ---------
13:28:02 544.50 50
--------- ---------- ---------
13:28:02 544.50 1,644
--------- ---------- ---------
13:28:02 544.50 1,131
--------- ---------- ---------
13:28:53 544.50 3,285
--------- ---------- ---------
13:28:54 544.50 2,000
--------- ---------- ---------
13:28:54 544.50 334
--------- ---------- ---------
13:29:55 544.40 78
--------- ---------- ---------
13:29:55 544.40 2,379
--------- ---------- ---------
13:29:55 544.40 402
--------- ---------- ---------
13:30:04 544.30 1,190
--------- ---------- ---------
13:35:06 543.90 3,842
--------- ---------- ---------
13:36:36 544.10 745
--------- ---------- ---------
13:36:36 544.10 4,485
--------- ---------- ---------
13:36:41 544.20 746
--------- ---------- ---------
13:36:41 544.20 777
--------- ---------- ---------
13:37:55 544.10 3,503
--------- ---------- ---------
13:39:59 544.20 1,741
--------- ---------- ---------
13:41:31 544.20 1,103
--------- ---------- ---------
13:41:31 544.20 2,202
--------- ---------- ---------
13:41:46 544.30 1,938
--------- ---------- ---------
13:43:04 544.10 110
--------- ---------- ---------
13:43:04 544.10 376
--------- ---------- ---------
13:43:04 544.10 3,437
--------- ---------- ---------
13:43:05 544.10 1,910
--------- ---------- ---------
13:43:58 544.10 2,000
--------- ---------- ---------
13:43:58 544.10 500
--------- ---------- ---------
13:44:03 544.10 978
--------- ---------- ---------
13:44:03 544.10 1,521
--------- ---------- ---------
13:45:12 544.00 300
--------- ---------- ---------
13:45:40 544.00 2,353
--------- ---------- ---------
13:45:50 544.00 694
--------- ---------- ---------
13:45:51 544.00 1,550
--------- ---------- ---------
13:47:56 543.90 1,300
--------- ---------- ---------
13:48:10 544.00 210
--------- ---------- ---------
13:48:10 544.00 1,166
--------- ---------- ---------
13:48:10 544.00 1,215
--------- ---------- ---------
13:48:10 544.00 1,184
--------- ---------- ---------
13:51:41 543.90 4,248
--------- ---------- ---------
13:51:54 544.00 1,136
--------- ---------- ---------
13:55:39 543.80 1,217
--------- ---------- ---------
13:55:41 543.70 2,000
--------- ---------- ---------
13:55:41 543.70 1,457
--------- ---------- ---------
13:57:06 543.80 1,250
--------- ---------- ---------
13:57:06 543.80 1,166
--------- ---------- ---------
13:57:12 543.80 789
--------- ---------- ---------
13:57:13 543.90 2,000
--------- ---------- ---------
13:57:13 543.90 595
--------- ---------- ---------
13:57:24 543.90 4,598
--------- ---------- ---------
13:57:24 543.90 2,000
--------- ---------- ---------
13:57:24 543.90 1,998
--------- ---------- ---------
13:57:25 543.90 1,142
--------- ---------- ---------
13:58:47 543.80 4,750
--------- ---------- ---------
13:59:43 543.90 1,114
--------- ---------- ---------
13:59:43 543.90 799
--------- ---------- ---------
14:01:30 543.90 3,375
--------- ---------- ---------
14:02:00 544.00 144
--------- ---------- ---------
14:02:00 544.00 2,734
--------- ---------- ---------
14:02:10 544.00 1,517
--------- ---------- ---------
14:02:10 544.00 1,420
--------- ---------- ---------
14:02:29 543.90 805
--------- ---------- ---------
14:02:29 543.90 2,655
--------- ---------- ---------
14:02:29 543.90 771
--------- ---------- ---------
14:02:29 543.90 463
--------- ---------- ---------
14:02:49 543.90 1,273
--------- ---------- ---------
14:03:21 543.90 722
--------- ---------- ---------
14:03:25 544.00 2,000
--------- ---------- ---------
14:03:25 544.00 1,399
--------- ---------- ---------
14:03:58 543.80 1,243
--------- ---------- ---------
14:03:58 543.80 1,382
--------- ---------- ---------
14:03:59 543.80 1,382
--------- ---------- ---------
14:03:59 543.90 130
--------- ---------- ---------
14:03:59 543.90 207
--------- ---------- ---------
14:03:59 543.90 1,200
--------- ---------- ---------
14:03:59 543.90 1,219
--------- ---------- ---------
14:05:07 543.90 1,356
--------- ---------- ---------
14:05:07 543.90 740
--------- ---------- ---------
14:05:12 543.90 2,000
--------- ---------- ---------
14:05:12 543.90 759
--------- ---------- ---------
14:05:53 543.90 2,000
--------- ---------- ---------
14:05:53 543.90 1,361
--------- ---------- ---------
14:05:53 543.90 193
--------- ---------- ---------
14:05:59 543.90 946
--------- ---------- ---------
14:05:59 543.90 224
--------- ---------- ---------
14:06:21 543.90 814
--------- ---------- ---------
14:06:49 543.90 3,802
--------- ---------- ---------
14:08:42 543.90 826
--------- ---------- ---------
14:08:42 543.90 1,490
--------- ---------- ---------
14:08:47 543.90 826
--------- ---------- ---------
14:08:52 544.00 1,372
--------- ---------- ---------
14:08:52 544.00 700
--------- ---------- ---------
14:09:04 543.90 1,298
--------- ---------- ---------
14:09:31 543.90 3,234
--------- ---------- ---------
14:09:43 543.90 1,424
--------- ---------- ---------
14:13:03 544.10 1,478
--------- ---------- ---------
14:13:17 544.00 2,867
--------- ---------- ---------
14:14:47 544.10 5,230
--------- ---------- ---------
14:14:47 544.10 1,119
--------- ---------- ---------
14:16:54 543.90 612
--------- ---------- ---------
14:16:54 543.90 267
--------- ---------- ---------
14:16:54 543.90 444
--------- ---------- ---------
14:16:54 543.90 2,322
--------- ---------- ---------
14:16:56 544.00 875
--------- ---------- ---------
14:16:56 544.00 341
--------- ---------- ---------
14:20:57 543.90 1,814
--------- ---------- ---------
14:21:02 543.90 1,231
--------- ---------- ---------
14:21:02 543.90 1,767
--------- ---------- ---------
14:22:14 543.70 4,061
--------- ---------- ---------
14:22:14 543.70 178
--------- ---------- ---------
14:22:14 543.70 213
--------- ---------- ---------
14:22:14 543.70 229
--------- ---------- ---------
14:22:14 543.70 984
--------- ---------- ---------
14:22:56 543.40 4,532
--------- ---------- ---------
14:24:51 543.30 4,837
--------- ---------- ---------
14:24:51 543.30 1,918
--------- ---------- ---------
14:25:30 543.00 2,600
--------- ---------- ---------
14:25:54 543.10 880
--------- ---------- ---------
14:25:54 543.10 1,295
--------- ---------- ---------
14:28:00 543.20 1,500
--------- ---------- ---------
14:28:00 543.20 2,210
--------- ---------- ---------
14:28:05 543.10 1,084
--------- ---------- ---------
14:30:00 542.90 3,759
--------- ---------- ---------
14:30:05 542.50 500
--------- ---------- ---------
14:30:05 542.50 807
--------- ---------- ---------
14:30:05 542.30 8
--------- ---------- ---------
14:30:05 542.30 625
--------- ---------- ---------
14:30:05 542.30 625
--------- ---------- ---------
14:30:05 542.30 8
--------- ---------- ---------
14:30:10 542.40 500
--------- ---------- ---------
14:30:11 542.40 3,190
--------- ---------- ---------
14:30:29 542.10 1,839
--------- ---------- ---------
14:30:32 542.00 1,055
--------- ---------- ---------
14:30:32 542.00 1,737
--------- ---------- ---------
14:30:34 542.00 2,000
--------- ---------- ---------
14:30:34 542.00 1,200
--------- ---------- ---------
14:30:39 542.00 500
--------- ---------- ---------
14:30:44 542.00 1,600
--------- ---------- ---------
14:30:44 542.00 1,200
--------- ---------- ---------
14:30:44 542.00 2,000
--------- ---------- ---------
14:30:44 542.00 500
--------- ---------- ---------
14:30:49 542.00 1,193
--------- ---------- ---------
14:30:49 542.00 2,000
--------- ---------- ---------
14:30:49 542.00 1,200
--------- ---------- ---------
14:30:49 542.00 500
--------- ---------- ---------
14:30:49 542.00 3,000
--------- ---------- ---------
14:30:49 542.00 919
--------- ---------- ---------
14:30:54 541.80 1,600
--------- ---------- ---------
14:31:00 541.80 2,000
--------- ---------- ---------
14:31:21 541.60 2,000
--------- ---------- ---------
14:31:21 541.60 2,079
--------- ---------- ---------
14:31:48 541.60 2,000
--------- ---------- ---------
14:31:48 541.60 1,600
--------- ---------- ---------
14:31:48 541.60 1,200
--------- ---------- ---------
14:31:54 541.60 812
--------- ---------- ---------
14:31:59 541.60 3,616
--------- ---------- ---------
14:31:59 541.60 2,000
--------- ---------- ---------
14:32:21 541.40 3,784
--------- ---------- ---------
14:32:40 541.50 2,000
--------- ---------- ---------
14:32:40 541.50 1,166
--------- ---------- ---------
14:32:45 541.50 2,000
--------- ---------- ---------
14:32:45 541.50 1,166
--------- ---------- ---------
14:32:45 541.50 500
--------- ---------- ---------
14:32:45 541.50 690
--------- ---------- ---------
14:33:13 541.70 527
--------- ---------- ---------
14:33:13 541.70 815
--------- ---------- ---------
14:33:13 541.70 1,134
--------- ---------- ---------
14:33:13 541.70 2,137
--------- ---------- ---------
14:33:58 541.90 772
--------- ---------- ---------
14:33:58 541.90 2,144
--------- ---------- ---------
14:33:59 541.90 1,168
--------- ---------- ---------
14:35:37 542.30 272
--------- ---------- ---------
14:35:45 542.40 130
--------- ---------- ---------
14:35:53 542.30 3,943
--------- ---------- ---------
14:36:02 542.30 2,000
--------- ---------- ---------
14:36:07 542.30 2,000
--------- ---------- ---------
14:36:07 542.30 888
--------- ---------- ---------
14:36:16 542.40 332
--------- ---------- ---------
14:36:17 542.40 870
--------- ---------- ---------
14:36:34 542.30 4,462
--------- ---------- ---------
14:36:52 542.00 4,604
--------- ---------- ---------
14:36:52 542.00 412
--------- ---------- ---------
14:37:04 542.20 768
--------- ---------- ---------
14:37:48 542.50 500
--------- ---------- ---------
14:37:48 542.50 590
--------- ---------- ---------
14:37:48 542.50 1,166
--------- ---------- ---------
14:37:48 542.50 2,000
--------- ---------- ---------
14:37:53 542.50 205
--------- ---------- ---------
14:38:15 542.50 1,600
--------- ---------- ---------
14:38:20 542.50 2,000
--------- ---------- ---------
14:38:25 542.50 1,995
--------- ---------- ---------
14:38:29 542.40 125
--------- ---------- ---------
14:38:29 542.40 3,930
--------- ---------- ---------
14:38:30 542.40 1,111
--------- ---------- ---------
14:40:03 542.20 1,553
--------- ---------- ---------
14:40:13 542.30 2,000
--------- ---------- ---------
14:40:22 542.30 2,000
--------- ---------- ---------
14:40:22 542.30 189
--------- ---------- ---------
14:41:04 542.30 2,000
--------- ---------- ---------
14:41:04 542.30 431
--------- ---------- ---------
14:41:04 542.30 1,313
--------- ---------- ---------
14:41:31 542.10 4,225
--------- ---------- ---------
14:42:26 542.30 1,200
--------- ---------- ---------
14:42:26 542.30 130
--------- ---------- ---------
14:42:26 542.30 462
--------- ---------- ---------
14:43:22 542.40 2,000
--------- ---------- ---------
14:43:30 542.40 487
--------- ---------- ---------
14:43:30 542.40 2,000
--------- ---------- ---------
14:43:30 542.40 344
--------- ---------- ---------
14:44:30 542.20 3,811
--------- ---------- ---------
14:44:30 542.20 1,283
--------- ---------- ---------
14:44:30 542.20 1,403
--------- ---------- ---------
14:44:30 542.20 212
--------- ---------- ---------
14:46:09 542.10 1,651
--------- ---------- ---------
14:46:15 542.10 962
--------- ---------- ---------
14:46:24 542.10 209
--------- ---------- ---------
14:46:52 542.10 867
--------- ---------- ---------
14:47:13 542.20 2,000
--------- ---------- ---------
14:47:13 542.20 2,000
--------- ---------- ---------
14:47:13 542.20 1,166
--------- ---------- ---------
14:47:19 542.10 209
--------- ---------- ---------
14:47:42 542.10 3,939
--------- ---------- ---------
14:47:47 542.10 1,000
--------- ---------- ---------
14:47:47 542.10 487
--------- ---------- ---------
14:50:45 542.00 3,977
--------- ---------- ---------
14:50:58 542.00 1,304
--------- ---------- ---------
14:51:10 541.70 2,000
--------- ---------- ---------
14:51:10 541.70 1,166
--------- ---------- ---------
14:51:15 541.70 2,751
--------- ---------- ---------
14:51:20 541.70 1,735
--------- ---------- ---------
14:51:20 541.70 435
--------- ---------- ---------
14:51:20 541.70 2,000
--------- ---------- ---------
14:51:25 541.70 1,122
--------- ---------- ---------
14:51:25 541.70 1,166
--------- ---------- ---------
14:51:25 541.70 3,613
--------- ---------- ---------
14:51:25 541.70 95
--------- ---------- ---------
14:51:33 541.70 1,202
--------- ---------- ---------
14:51:33 541.70 2,000
--------- ---------- ---------
14:51:33 541.70 1,166
--------- ---------- ---------
14:51:33 541.70 1,200
--------- ---------- ---------
14:51:41 541.60 1,600
--------- ---------- ---------
14:51:46 541.60 2,000
--------- ---------- ---------
14:51:46 541.60 2,000
--------- ---------- ---------
14:53:27 541.70 3,139
--------- ---------- ---------
14:53:31 541.70 110
--------- ---------- ---------
14:53:32 541.70 134
--------- ---------- ---------
14:53:33 541.70 119
--------- ---------- ---------
14:53:34 541.70 116
--------- ---------- ---------
14:53:38 541.70 281
--------- ---------- ---------
14:53:38 541.70 1,000
--------- ---------- ---------
14:53:53 541.80 2,781
--------- ---------- ---------
14:53:53 541.80 1,861
--------- ---------- ---------
14:54:04 541.70 2,128
--------- ---------- ---------
14:54:05 541.70 1,300
--------- ---------- ---------
14:54:07 541.70 1,200
--------- ---------- ---------
14:54:07 541.70 829
--------- ---------- ---------
14:55:58 541.70 2,000
--------- ---------- ---------
14:55:58 541.70 1,166
--------- ---------- ---------
14:55:58 541.70 1,300
--------- ---------- ---------
14:57:40 541.50 1,527
--------- ---------- ---------
14:57:49 541.50 2,943
--------- ---------- ---------
14:57:49 541.50 1,275
--------- ---------- ---------
14:58:41 541.40 4,902
--------- ---------- ---------
15:00:04 541.40 422
--------- ---------- ---------
15:00:09 541.40 2,000
--------- ---------- ---------
15:00:09 541.40 2,382
--------- ---------- ---------
15:00:09 541.40 865
--------- ---------- ---------
15:00:14 541.40 1,066
--------- ---------- ---------
15:00:33 541.50 1,180
--------- ---------- ---------
15:00:33 541.50 1,650
--------- ---------- ---------
15:00:33 541.50 240
--------- ---------- ---------
15:01:07 541.60 793
--------- ---------- ---------
15:01:07 541.60 1,549
--------- ---------- ---------
15:01:54 541.40 1,162
--------- ---------- ---------
15:01:54 541.40 212
--------- ---------- ---------
15:01:54 541.40 1,166
--------- ---------- ---------
15:01:54 541.40 183
--------- ---------- ---------
15:01:59 541.20 130
--------- ---------- ---------
15:01:59 541.20 1,368
--------- ---------- ---------
15:03:31 541.30 948
--------- ---------- ---------
15:03:41 541.40 31
--------- ---------- ---------
15:03:41 541.40 1,107
--------- ---------- ---------
15:04:01 541.40 1,044
--------- ---------- ---------
15:04:01 541.40 402
--------- ---------- ---------
15:04:01 541.40 146
--------- ---------- ---------
15:04:01 541.40 1,192
--------- ---------- ---------
15:04:33 541.50 649
--------- ---------- ---------
15:04:37 541.50 2,000
--------- ---------- ---------
15:04:42 541.40 2,115
--------- ---------- ---------
15:04:42 541.40 782
--------- ---------- ---------
15:05:47 541.50 4,199
--------- ---------- ---------
15:06:35 541.30 2,294
--------- ---------- ---------
15:06:48 541.30 400
--------- ---------- ---------
15:06:48 541.30 650
--------- ---------- ---------
15:06:53 541.20 212
--------- ---------- ---------
15:06:53 541.20 1,471
--------- ---------- ---------
15:07:06 541.20 2,601
--------- ---------- ---------
15:07:11 541.20 908
--------- ---------- ---------
15:07:11 541.20 592
--------- ---------- ---------
15:07:16 541.20 2,000
--------- ---------- ---------
15:07:16 541.20 488
--------- ---------- ---------
15:09:12 541.30 4,581
--------- ---------- ---------
15:10:25 541.00 1,500
--------- ---------- ---------
15:10:25 541.00 888
--------- ---------- ---------
15:10:35 541.00 1,043
--------- ---------- ---------
15:10:35 541.00 513
--------- ---------- ---------
15:10:35 541.00 140
--------- ---------- ---------
15:10:49 541.10 1,202
--------- ---------- ---------
15:11:45 541.20 2,753
--------- ---------- ---------
15:11:45 541.20 1,223
--------- ---------- ---------
15:11:50 541.20 1,200
--------- ---------- ---------
15:11:50 541.20 140
--------- ---------- ---------
15:11:50 541.20 319
--------- ---------- ---------
15:12:43 541.20 3,996
--------- ---------- ---------
15:13:19 541.10 2,270
--------- ---------- ---------
15:13:19 541.10 3,727
--------- ---------- ---------
15:14:10 541.20 3,989
--------- ---------- ---------
15:14:10 541.20 1,186
--------- ---------- ---------
15:15:02 541.20 1,500
--------- ---------- ---------
15:15:02 541.20 308
--------- ---------- ---------
15:15:54 540.90 1,500
--------- ---------- ---------
15:15:54 540.90 140
--------- ---------- ---------
15:15:54 540.90 738
--------- ---------- ---------
15:16:04 540.80 1,171
--------- ---------- ---------
15:18:14 540.80 1,362
--------- ---------- ---------
15:18:14 540.80 1,166
--------- ---------- ---------
15:18:41 540.90 1,850
--------- ---------- ---------
15:18:41 540.90 1,050
--------- ---------- ---------
15:19:04 540.90 3,931
--------- ---------- ---------
15:19:15 541.00 1,261
--------- ---------- ---------
15:20:21 541.10 993
--------- ---------- ---------
15:20:21 541.10 952
--------- ---------- ---------
15:20:21 541.10 2,078
--------- ---------- ---------
15:22:21 540.90 1,584
--------- ---------- ---------
15:22:21 540.90 3,646
--------- ---------- ---------
15:23:35 540.90 1,162
--------- ---------- ---------
15:23:35 540.90 408
--------- ---------- ---------
15:26:28 540.80 200
--------- ---------- ---------
15:26:35 540.80 2,825
--------- ---------- ---------
15:27:47 540.90 5,230
--------- ---------- ---------
15:27:50 540.90 750
--------- ---------- ---------
15:27:56 541.00 221
--------- ---------- ---------
15:27:56 541.00 827
--------- ---------- ---------
15:29:58 541.00 1,050
--------- ---------- ---------
15:29:58 541.00 1,166
--------- ---------- ---------
15:30:09 540.90 1,584
--------- ---------- ---------
15:30:09 540.90 2,729
--------- ---------- ---------
15:30:14 540.90 2,000
--------- ---------- ---------
15:30:14 540.90 2,000
--------- ---------- ---------
15:30:14 540.90 200
--------- ---------- ---------
15:30:14 540.90 1,201
--------- ---------- ---------
15:30:19 540.80 1,473
--------- ---------- ---------
15:31:54 540.80 787
--------- ---------- ---------
15:32:00 540.80 840
--------- ---------- ---------
15:32:00 540.80 1,166
--------- ---------- ---------
15:32:05 540.80 343
--------- ---------- ---------
15:32:38 540.90 1,005
--------- ---------- ---------
15:33:03 541.00 2,241
--------- ---------- ---------
15:33:03 541.00 1,166
--------- ---------- ---------
15:33:10 541.00 140
--------- ---------- ---------
15:34:20 541.00 4,400
--------- ---------- ---------
15:34:20 541.00 1,350
--------- ---------- ---------
15:36:08 541.10 1,966
--------- ---------- ---------
15:36:08 541.10 644
--------- ---------- ---------
15:36:08 541.10 909
--------- ---------- ---------
15:36:08 541.10 1,305
--------- ---------- ---------
15:37:14 541.20 4,188
--------- ---------- ---------
15:37:23 541.40 966
--------- ---------- ---------
15:37:23 541.40 4,158
--------- ---------- ---------
15:37:28 541.40 1,056
--------- ---------- ---------
15:38:11 541.30 1,254
--------- ---------- ---------
15:38:11 541.30 650
--------- ---------- ---------
15:38:11 541.30 1,600
--------- ---------- ---------
15:38:11 541.30 878
--------- ---------- ---------
15:39:52 541.30 5,230
--------- ---------- ---------
15:39:52 541.30 1,210
--------- ---------- ---------
15:42:40 541.30 572
--------- ---------- ---------
15:42:40 541.30 822
--------- ---------- ---------
15:42:40 541.30 1,166
--------- ---------- ---------
15:42:40 541.30 1,263
--------- ---------- ---------
15:42:40 541.30 1,024
--------- ---------- ---------
15:43:09 541.30 1,820
--------- ---------- ---------
15:43:09 541.30 3,907
--------- ---------- ---------
15:43:24 541.30 1,735
--------- ---------- ---------
15:43:24 541.30 1,166
--------- ---------- ---------
15:43:24 541.30 2,000
--------- ---------- ---------
15:43:24 541.30 612
--------- ---------- ---------
15:44:05 541.20 3,527
--------- ---------- ---------
15:45:00 541.40 5,230
--------- ---------- ---------
15:46:16 541.30 5,230
--------- ---------- ---------
15:46:33 541.10 1,605
--------- ---------- ---------
15:46:33 541.10 1,166
--------- ---------- ---------
15:46:33 541.10 1,201
--------- ---------- ---------
15:46:33 541.10 1,201
--------- ---------- ---------
15:46:33 541.10 1,157
--------- ---------- ---------
15:46:46 541.00 1,467
--------- ---------- ---------
15:46:56 541.00 1,185
--------- ---------- ---------
15:46:56 541.00 878
--------- ---------- ---------
15:46:56 541.00 1,193
--------- ---------- ---------
15:46:58 540.90 1,185
--------- ---------- ---------
15:46:59 540.90 250
--------- ---------- ---------
15:46:59 540.90 93
--------- ---------- ---------
15:46:59 540.90 2,052
--------- ---------- ---------
15:46:59 540.90 1,008
--------- ---------- ---------
15:48:48 540.80 1,359
--------- ---------- ---------
15:48:48 540.80 833
--------- ---------- ---------
15:48:48 540.80 932
--------- ---------- ---------
15:48:48 540.80 1,166
--------- ---------- ---------
15:48:48 540.80 331
--------- ---------- ---------
15:48:53 540.80 146
--------- ---------- ---------
15:49:00 540.80 17
--------- ---------- ---------
15:49:21 541.00 1,106
--------- ---------- ---------
15:49:21 541.00 467
--------- ---------- ---------
15:49:25 541.00 1,600
--------- ---------- ---------
15:49:25 541.00 508
--------- ---------- ---------
15:49:28 541.10 628
--------- ---------- ---------
15:49:28 541.10 933
--------- ---------- ---------
15:49:28 541.10 1,201
--------- ---------- ---------
15:50:43 541.00 1,600
--------- ---------- ---------
15:50:43 541.00 2,000
--------- ---------- ---------
15:50:43 541.00 630
--------- ---------- ---------
15:50:43 541.00 189
--------- ---------- ---------
15:50:43 541.00 117
--------- ---------- ---------
15:50:53 540.90 2,000
--------- ---------- ---------
15:50:53 540.90 1,166
--------- ---------- ---------
15:50:54 540.90 1,768
--------- ---------- ---------
15:50:54 540.90 1,227
--------- ---------- ---------
15:51:41 540.90 2,000
--------- ---------- ---------
15:51:41 540.90 480
--------- ---------- ---------
15:51:44 540.80 420
--------- ---------- ---------
15:51:44 540.80 1,395
--------- ---------- ---------
15:51:49 540.80 5,053
--------- ---------- ---------
15:51:49 540.80 1,232
--------- ---------- ---------
15:52:16 540.70 3,920
--------- ---------- ---------
15:52:16 540.70 1,115
--------- ---------- ---------
15:52:36 540.50 364
--------- ---------- ---------
15:52:36 540.50 1,565
--------- ---------- ---------
15:52:36 540.50 2,582
--------- ---------- ---------
15:52:57 540.60 3,915
--------- ---------- ---------
15:52:57 540.60 904
--------- ---------- ---------
15:52:57 540.60 1,057
--------- ---------- ---------
15:52:57 540.60 910
--------- ---------- ---------
15:53:00 540.50 3,390
--------- ---------- ---------
15:53:04 540.40 163
--------- ---------- ---------
15:53:04 540.40 5,067
--------- ---------- ---------
15:53:04 540.40 211
--------- ---------- ---------
15:53:04 540.40 2,111
--------- ---------- ---------
15:53:10 540.50 2,790
--------- ---------- ---------
15:53:10 540.50 4,273
--------- ---------- ---------
15:53:14 540.50 2,000
--------- ---------- ---------
15:53:14 540.50 2,000
--------- ---------- ---------
15:53:14 540.50 2,790
--------- ---------- ---------
15:53:14 540.50 47
--------- ---------- ---------
15:53:14 540.50 1,025
--------- ---------- ---------
15:53:31 540.40 3,530
--------- ---------- ---------
15:53:31 540.30 200
--------- ---------- ---------
15:53:31 540.40 889
--------- ---------- ---------
15:53:45 540.30 31
--------- ---------- ---------
15:53:53 540.30 2,361
--------- ---------- ---------
15:53:53 540.30 2,000
--------- ---------- ---------
15:53:56 540.20 2,373
--------- ---------- ---------
15:53:57 540.20 1,053
--------- ---------- ---------
15:53:57 540.20 1,804
--------- ---------- ---------
15:53:58 540.20 1,088
--------- ---------- ---------
15:54:03 540.20 2,790
--------- ---------- ---------
15:54:03 540.20 1,236
--------- ---------- ---------
15:54:03 540.20 1,021
--------- ---------- ---------
15:54:45 540.00 1,812
--------- ---------- ---------
15:54:45 540.00 1,999
--------- ---------- ---------
15:54:45 540.00 311
--------- ---------- ---------
15:54:45 540.00 1,800
--------- ---------- ---------
15:54:45 540.10 2,000
--------- ---------- ---------
15:54:45 540.10 201
--------- ---------- ---------
15:54:47 539.90 1,488
--------- ---------- ---------
15:54:50 540.00 2,000
--------- ---------- ---------
15:54:50 540.00 1,166
--------- ---------- ---------
15:55:00 540.10 876
--------- ---------- ---------
15:55:00 540.10 1,005
--------- ---------- ---------
15:55:00 540.10 1,162
--------- ---------- ---------
15:55:30 540.10 378
--------- ---------- ---------
15:55:30 540.10 947
--------- ---------- ---------
15:55:30 540.10 2,790
--------- ---------- ---------
15:55:30 540.10 1,034
--------- ---------- ---------
15:55:43 540.10 1,166
--------- ---------- ---------
15:55:43 540.10 2,790
--------- ---------- ---------
15:55:43 540.10 360
--------- ---------- ---------
15:55:48 540.10 1,063
--------- ---------- ---------
15:56:55 540.10 2,000
--------- ---------- ---------
15:56:55 540.10 1,166
--------- ---------- ---------
15:57:00 540.10 2,000
--------- ---------- ---------
15:57:00 540.10 189
--------- ---------- ---------
15:58:21 540.60 480
--------- ---------- ---------
15:58:21 540.60 1,201
--------- ---------- ---------
15:58:21 540.60 2,614
--------- ---------- ---------
15:58:21 540.60 844
--------- ---------- ---------
15:58:21 540.60 620
--------- ---------- ---------
15:58:22 540.60 504
--------- ---------- ---------
16:00:04 540.60 839
--------- ---------- ---------
16:00:10 540.60 173
--------- ---------- ---------
16:00:10 540.60 129
--------- ---------- ---------
16:00:10 540.60 2,183
--------- ---------- ---------
16:00:16 540.60 1,200
--------- ---------- ---------
16:00:36 540.80 1,121
--------- ---------- ---------
16:00:36 540.80 1,872
--------- ---------- ---------
16:00:36 540.80 1,200
--------- ---------- ---------
16:00:36 540.80 1,135
--------- ---------- ---------
16:00:44 540.70 4,376
--------- ---------- ---------
16:00:44 540.70 1,582
--------- ---------- ---------
16:01:27 540.60 3,147
--------- ---------- ---------
16:01:27 540.60 1,151
--------- ---------- ---------
16:01:27 540.60 433
--------- ---------- ---------
16:02:58 540.70 608
--------- ---------- ---------
16:02:58 540.70 1,166
--------- ---------- ---------
16:02:58 540.70 1,174
--------- ---------- ---------
16:02:58 540.70 1,343
--------- ---------- ---------
16:02:58 540.70 1,400
--------- ---------- ---------
16:03:03 540.70 2,000
--------- ---------- ---------
16:03:03 540.70 950
--------- ---------- ---------
16:03:03 540.70 1,166
--------- ---------- ---------
16:03:03 540.70 496
--------- ---------- ---------
16:03:48 540.80 446
--------- ---------- ---------
16:03:48 540.80 2,000
--------- ---------- ---------
16:03:48 540.80 1,200
--------- ---------- ---------
16:03:48 540.80 1,166
--------- ---------- ---------
16:03:48 540.80 68
--------- ---------- ---------
16:04:18 540.90 2,062
--------- ---------- ---------
16:04:18 540.90 2,000
--------- ---------- ---------
16:04:18 540.90 1,134
--------- ---------- ---------
16:04:28 540.80 1,219
--------- ---------- ---------
16:04:33 540.80 2,000
--------- ---------- ---------
16:04:33 540.80 1,219
--------- ---------- ---------
16:04:33 540.80 1,200
--------- ---------- ---------
16:04:33 540.80 1,113
--------- ---------- ---------
16:04:33 540.80 1,200
--------- ---------- ---------
16:04:38 540.80 2,000
--------- ---------- ---------
16:04:38 540.80 989
--------- ---------- ---------
16:04:38 540.80 950
--------- ---------- ---------
16:04:38 540.80 1,219
--------- ---------- ---------
16:04:45 540.80 2,000
--------- ---------- ---------
16:04:45 540.80 755
--------- ---------- ---------
16:05:39 540.70 3,943
--------- ---------- ---------
16:05:58 540.60 1,600
--------- ---------- ---------
16:05:58 540.60 1,000
--------- ---------- ---------
16:05:58 540.60 1,200
--------- ---------- ---------
16:05:58 540.60 1,207
--------- ---------- ---------
16:06:02 540.60 1,202
--------- ---------- ---------
16:07:13 540.50 1,600
--------- ---------- ---------
16:07:13 540.50 1,522
--------- ---------- ---------
16:07:13 540.50 750
--------- ---------- ---------
16:07:13 540.50 43
--------- ---------- ---------
16:07:18 540.50 1,532
--------- ---------- ---------
16:07:53 540.50 1,027
--------- ---------- ---------
16:07:59 540.60 4,124
--------- ---------- ---------
16:07:59 540.60 336
--------- ---------- ---------
16:10:20 540.60 1,200
--------- ---------- ---------
16:10:20 540.60 2,000
--------- ---------- ---------
16:10:20 540.60 1,200
--------- ---------- ---------
16:10:20 540.60 830
--------- ---------- ---------
16:10:21 540.60 211
--------- ---------- ---------
16:10:21 540.60 599
--------- ---------- ---------
16:10:21 540.60 862
--------- ---------- ---------
16:10:26 540.60 33
--------- ---------- ---------
16:10:34 540.60 1,981
--------- ---------- ---------
16:10:34 540.60 1,050
--------- ---------- ---------
16:10:57 540.50 3,988
--------- ---------- ---------
16:11:02 540.50 175
--------- ---------- ---------
16:11:02 540.50 1,201
--------- ---------- ---------
16:11:02 540.50 195
--------- ---------- ---------
16:12:12 540.60 751
--------- ---------- ---------
16:12:12 540.60 1,105
--------- ---------- ---------
16:12:12 540.60 650
--------- ---------- ---------
16:12:12 540.60 198
--------- ---------- ---------
16:12:12 540.60 1,234
--------- ---------- ---------
16:12:12 540.60 1,754
--------- ---------- ---------
16:12:17 540.70 683
--------- ---------- ---------
16:12:17 540.70 3,924
--------- ---------- ---------
16:13:31 540.70 3,737
--------- ---------- ---------
16:13:33 540.60 1,174
--------- ---------- ---------
16:14:27 540.50 1,197
--------- ---------- ---------
16:14:27 540.50 2,885
--------- ---------- ---------
16:14:32 540.60 1,534
--------- ---------- ---------
16:14:32 540.60 431
--------- ---------- ---------
16:14:32 540.60 3
--------- ---------- ---------
16:14:37 540.60 2,000
--------- ---------- ---------
16:14:37 540.60 2,743
--------- ---------- ---------
16:15:02 540.50 596
--------- ---------- ---------
16:15:02 540.50 1,620
--------- ---------- ---------
16:15:02 540.50 564
--------- ---------- ---------
16:15:02 540.50 520
--------- ---------- ---------
16:15:02 540.50 862
--------- ---------- ---------
16:15:02 540.50 320
--------- ---------- ---------
16:15:35 540.50 4,590
--------- ---------- ---------
16:15:35 540.50 486
--------- ---------- ---------
16:15:35 540.50 447
--------- ---------- ---------
16:15:36 540.50 119
--------- ---------- ---------
16:15:57 540.40 4,076
--------- ---------- ---------
16:16:04 540.50 1,428
--------- ---------- ---------
16:16:28 540.60 779
--------- ---------- ---------
16:16:28 540.60 3,346
--------- ---------- ---------
16:16:28 540.60 584
--------- ---------- ---------
16:16:29 540.60 4,284
--------- ---------- ---------
16:16:39 540.70 1,166
--------- ---------- ---------
16:16:39 540.70 594
--------- ---------- ---------
16:16:42 540.60 3,561
--------- ---------- ---------
16:17:08 540.80 1,503
--------- ---------- ---------
16:17:13 540.80 2,000
--------- ---------- ---------
16:17:13 540.80 1,200
--------- ---------- ---------
16:17:13 540.80 1,140
--------- ---------- ---------
16:17:13 540.80 1,200
--------- ---------- ---------
16:17:14 540.70 180
--------- ---------- ---------
16:17:14 540.70 1,300
--------- ---------- ---------
16:17:14 540.70 1,200
--------- ---------- ---------
16:17:15 540.70 660
--------- ---------- ---------
16:17:18 540.60 1,713
--------- ---------- ---------
16:18:12 540.60 1,076
--------- ---------- ---------
16:18:16 540.70 1,603
--------- ---------- ---------
16:18:16 540.70 1,160
--------- ---------- ---------
16:18:34 540.70 1,735
--------- ---------- ---------
16:18:34 540.70 265
--------- ---------- ---------
16:18:34 540.70 82
--------- ---------- ---------
16:18:34 540.70 53
--------- ---------- ---------
16:18:34 540.70 17
--------- ---------- ---------
16:18:34 540.70 14
--------- ---------- ---------
16:19:01 540.80 613
--------- ---------- ---------
16:19:01 540.80 106
--------- ---------- ---------
16:19:01 540.80 123
--------- ---------- ---------
16:19:01 540.80 21
--------- ---------- ---------
16:19:01 540.80 25
--------- ---------- ---------
16:19:26 540.70 1,163
--------- ---------- ---------
16:19:26 540.70 233
--------- ---------- ---------
16:19:26 540.70 46
--------- ---------- ---------
16:19:30 540.70 268
--------- ---------- ---------
16:19:30 540.70 54
--------- ---------- ---------
16:19:30 540.70 1,242
--------- ---------- ---------
16:19:32 540.70 1,100
--------- ---------- ---------
16:19:35 540.70 435
--------- ---------- ---------
16:19:35 540.70 87
--------- ---------- ---------
16:19:35 540.70 18
--------- ---------- ---------
16:19:47 540.80 165
--------- ---------- ---------
16:19:47 540.80 286
--------- ---------- ---------
16:19:47 540.80 33
--------- ---------- ---------
16:19:47 540.80 57
--------- ---------- ---------
16:19:47 540.80 18
--------- ---------- ---------
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
POSAKQDQABKDQFB
(END) Dow Jones Newswires
August 24, 2016 12:50 ET (16:50 GMT)
Hsbc (LSE:HSBA)
Historical Stock Chart
From Apr 2024 to May 2024
Hsbc (LSE:HSBA)
Historical Stock Chart
From May 2023 to May 2024