Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

6th Sep 2016 18:15

RNS Number : 1305J

HSBC Holdings PLC

06 September 2016

HSBC HOLDINGS PLC

6 September 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:	6 September 2016

Number of ordinary shares of US$0.50 each purchased:	3,697,223

Highest price paid per share:	£5.8230

Lowest price paid per share:	£5.6790

Volume weighted average price paid per share:	£5.7438

Following the purchase of these shares, the Company holds 53,426,904 of its ordinary shares in treasury and has 19,872,009,119 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,872,009,119. 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
08:01:05	581.80	475
08:01:10	581.70	250
08:01:10	581.70	2,746
08:01:13	581.70	1,515
08:01:41	581.60	1,229
08:01:41	581.60	5,530
08:01:56	581.70	4,873
08:02:52	581.70	149
08:02:52	581.70	1,550
08:02:52	581.70	381
08:02:52	581.70	3,450
08:02:52	581.70	944
08:02:52	581.70	2,470
08:03:15	582.30	1,570
08:03:15	582.30	2,000
08:03:20	582.30	1,436
08:03:20	582.30	259
08:04:29	581.90	643
08:04:29	581.90	1,200
08:04:29	581.90	3,322
08:04:57	581.40	1,326
08:05:01	581.60	1,255
08:05:01	581.60	2,000
08:05:01	581.60	2,218
08:05:06	581.40	4,745
08:05:21	581.40	60
08:05:21	581.40	2,700
08:05:26	581.30	1,310
08:05:31	581.30	416
08:05:31	581.30	1,313
08:05:34	581.00	3,050
08:05:34	581.00	779
08:05:34	581.00	340
08:05:35	581.30	1,052
08:05:51	581.20	1,232
08:06:08	581.10	5,530
08:06:29	580.90	5,530
08:06:45	580.80	5,530
08:07:09	581.00	1,828
08:07:09	581.00	3,783
08:07:25	580.80	5,530
08:07:48	580.90	432
08:07:48	580.90	1,253
08:07:58	580.90	1,475
08:07:58	580.90	1,837
08:08:09	580.90	66
08:08:14	580.80	181
08:08:19	580.90	1,406
08:08:19	580.90	2,200
08:08:19	580.90	2,675
08:08:19	580.90	115
08:09:05	580.90	1,048
08:09:05	580.90	1,093
08:09:05	580.90	1,928
08:09:05	580.90	876
08:09:25	581.00	35
08:09:30	581.00	610
08:09:57	581.00	5,524
08:11:17	581.10	1,114
08:11:17	581.10	1,422
08:11:17	581.10	434
08:11:17	581.10	279
08:11:17	581.10	1,143
08:11:25	581.00	328
08:11:25	581.00	1,000
08:12:09	580.60	1,143
08:12:09	580.60	4,112
08:12:28	580.50	94
08:12:52	580.50	367
08:12:52	580.50	2,939
08:12:54	580.70	540
08:12:54	580.70	2,000
08:13:43	580.70	1,000
08:13:48	580.60	433
08:13:54	580.50	3,000
08:14:01	580.60	1,616
08:14:09	580.40	1,700
08:14:15	580.40	1,588
08:14:16	580.40	1,157
08:14:25	580.20	1,192
08:14:28	580.40	1,919
08:14:29	580.50	833
08:14:29	580.50	2,099
08:14:31	580.10	3,606
08:14:31	580.10	687
08:14:34	580.20	883
08:14:34	580.20	879
08:14:54	580.10	1,815
08:14:54	580.10	3,469
08:16:02	579.60	3,566
08:16:42	579.50	1,922
08:16:46	579.50	314
08:16:47	579.50	2,000
08:16:47	579.50	886
08:16:50	579.50	1,636
08:16:50	579.50	1,608
08:16:53	579.40	1,182
08:16:54	579.50	191
08:16:55	579.50	1,576
08:16:55	579.50	1,183
08:17:12	579.50	1,392
08:17:14	579.60	198
08:17:14	579.60	1,034
08:17:24	579.60	1,167
08:17:49	579.50	1,434
08:17:55	579.50	623
08:17:55	579.50	4,196
08:18:11	579.10	2,623
08:18:12	579.10	2,291
08:18:12	579.10	2,907
08:18:15	579.10	5,530
08:18:44	579.20	5,036
08:18:44	579.20	494
08:19:14	579.20	1,170
08:19:18	579.20	4,342
08:19:18	579.20	18
08:19:41	579.30	418
08:19:41	579.30	2,334
08:19:41	579.30	3,134
08:20:03	579.50	1,549
08:20:03	579.50	10
08:20:08	579.40	218
08:20:17	579.30	2,544
08:20:18	579.30	977
08:20:18	579.30	5,530
08:20:40	579.30	4,281
08:20:40	579.30	1,249
08:21:14	579.50	951
08:21:14	579.50	4,579
08:21:23	579.30	5,457
08:21:45	579.20	4,534
08:21:45	579.20	996
08:22:21	579.40	3,220
08:22:21	579.40	2,240
08:22:21	579.40	70
08:22:50	579.40	5,530
08:23:06	579.70	305
08:23:06	579.70	5,225
08:23:19	579.30	3,032
08:23:48	579.20	1,106
08:24:18	579.20	1,143
08:24:23	579.20	1,126
08:24:53	579.20	3,529
08:25:03	579.20	2,974
08:25:04	579.20	1,760
08:25:04	579.20	1,135
08:25:15	579.10	3,531
08:25:15	579.10	902
08:25:15	579.10	1,214
08:25:18	579.10	37
08:25:18	579.10	1,083
08:25:23	579.10	1,086
08:25:30	578.90	3,208
08:25:36	579.10	272
08:25:38	578.90	230
08:25:38	578.90	1,300
08:25:38	578.90	1,200
08:25:38	578.90	800
08:25:38	578.90	2,000
08:25:48	578.80	3,080
08:25:54	579.00	1,038
08:25:54	579.00	1,713
08:25:54	579.00	500
08:26:20	579.00	2,580
08:26:20	579.00	849
08:26:20	579.00	1,900
08:26:33	578.80	1,306
08:28:44	579.00	3,071
08:28:46	579.00	715
08:28:46	579.00	806
08:28:46	579.00	1,394
08:28:53	579.00	1,465
08:29:26	579.00	1,126
08:30:45	579.10	2,356
08:30:55	579.00	497
08:30:55	579.00	864
08:30:55	579.00	251
08:31:19	578.90	553
08:31:19	578.90	679
08:31:19	578.90	68
08:31:19	578.90	1,172
08:32:09	579.30	2,000
08:32:26	579.30	781
08:32:35	579.30	277
08:33:28	579.50	1,000
08:33:28	579.50	2,000
08:33:32	579.40	130
08:33:32	579.40	512
08:33:32	579.40	2,818
08:33:32	579.40	1,200
08:33:32	579.40	1,000
08:33:35	579.50	202
08:33:40	579.50	69
08:34:02	579.40	1,263
08:34:02	579.40	382
08:34:02	579.40	1,270
08:34:42	579.40	960
08:34:43	579.40	1,129
08:34:43	579.40	1,225
08:34:43	579.40	1,200
08:36:53	579.20	179
08:36:53	579.20	3,066
08:36:53	579.20	751
08:38:09	579.10	114
08:38:24	579.20	5,154
08:38:49	579.10	3,463
08:38:49	579.10	1,678
08:39:17	579.10	732
08:40:18	579.40	1,182
08:40:18	579.40	3
08:40:33	579.40	1,000
08:40:38	579.40	1,000
08:40:38	579.40	1,160
08:40:38	579.40	1,299
08:42:00	579.30	259
08:42:00	579.30	1,046
08:42:00	579.30	30
08:42:00	579.30	1,475
08:42:00	579.30	1,783
08:42:00	579.30	1,951
08:43:15	579.00	457
08:44:09	579.20	835
08:44:09	579.20	338
08:44:09	579.20	1,167
08:44:09	579.20	728
08:44:25	579.30	2,301
08:44:26	579.30	1,337
08:45:23	579.50	360
08:45:28	579.50	120
08:45:28	579.50	1,000
08:45:43	579.50	2,000
08:46:04	579.40	2,060
08:46:08	579.40	1,917
08:46:13	579.50	35
08:46:13	579.50	1,751
08:46:13	579.50	37
08:47:21	579.50	4,584
08:48:39	579.50	422
08:48:39	579.50	1,327
08:48:40	579.50	1,107
08:48:40	579.50	638
08:48:40	579.50	970
08:48:40	579.50	782
08:48:49	579.40	1,502
08:48:49	579.40	3,603
08:49:07	579.50	1,320
08:50:03	579.50	3,400
08:50:04	579.50	618
08:50:04	579.50	2,000
08:53:11	579.40	2,773
08:53:11	579.40	147
08:53:11	579.40	294
08:53:11	579.40	147
08:53:11	579.40	296
08:54:11	579.70	1,000
08:55:59	579.70	210
08:56:01	579.70	1,000
08:56:01	579.70	1,000
08:56:01	579.70	2,357
08:56:01	579.70	2,500
08:56:43	579.60	3,984
08:57:40	579.30	1,000
08:57:40	579.30	2,000
08:57:47	579.30	3,438
08:58:20	579.30	1,213
08:58:20	579.30	482
08:58:20	579.30	1,000
08:58:20	579.30	4,818
08:58:25	579.20	392
08:58:25	579.20	1,200
08:58:25	579.20	1,100
08:58:40	579.20	1,123
08:58:40	579.20	4,415
08:58:59	579.00	4,886
08:59:06	579.00	1,205
08:59:19	578.80	1,676
08:59:21	578.90	1,451
08:59:21	578.90	2,556
08:59:21	578.90	1,523
08:59:22	578.90	1,523
08:59:27	579.00	151
08:59:30	578.90	2,360
08:59:30	578.90	356
08:59:32	579.00	3,313
09:00:00	579.10	1,000
09:00:39	579.20	1,436
09:00:39	579.20	1,272
09:00:39	579.20	1,000
09:00:39	579.20	2,000
09:01:10	579.10	1,192
09:01:10	579.10	2,000
09:01:10	579.10	911
09:01:15	579.10	100
09:01:20	579.10	1,000
09:01:40	579.10	1,692
09:01:40	579.10	1,000
09:01:45	579.10	1,000
09:01:56	579.00	1,000
09:02:13	579.00	1,286
09:02:13	579.00	1,300
09:02:13	579.00	950
09:02:13	579.00	1,000
09:02:13	578.90	1,000
09:02:13	578.90	2,000
09:02:37	579.00	324
09:02:37	579.00	1,000
09:02:37	579.00	3,400
09:03:24	578.80	1,162
09:03:24	578.80	4,255
09:03:39	579.00	456
09:03:39	579.00	2,224
09:03:39	579.00	850
09:03:39	579.00	2,000
09:04:30	578.90	675
09:04:30	578.90	3,733
09:04:54	578.90	5,530
09:05:02	579.00	1,237
09:05:12	579.10	1,000
09:05:12	579.10	2,345
09:05:12	579.10	2,000
09:05:34	579.20	5,530
09:06:00	579.00	554
09:06:52	579.00	4,880
09:06:52	579.00	650
09:07:44	579.10	5,092
09:09:03	579.00	4,600
09:09:03	579.00	1,163
09:09:04	579.00	353
09:09:04	579.00	1,000
09:11:39	578.80	1,045
09:11:39	578.80	999
09:11:39	578.80	1,000
09:11:40	578.70	67
09:11:40	578.70	1,400
09:12:29	578.80	4,671
09:15:25	579.00	1,000
09:15:25	579.00	2,300
09:15:36	579.00	109
09:15:36	579.00	1,200
09:15:36	579.00	1,645
09:17:47	579.00	1,000
09:17:47	579.00	439
09:17:47	579.00	589
09:17:52	579.00	1,000
09:17:52	579.00	167
09:17:59	579.00	1,381
09:20:10	579.00	187
09:20:10	579.00	2,555
09:20:10	579.00	1,300
09:20:10	579.00	1,149
09:20:17	578.90	330
09:20:17	578.90	1,684
09:22:52	579.20	1,915
09:22:52	579.20	1,495
09:23:57	579.10	1,196
09:24:40	579.00	1,194
09:24:40	579.00	241
09:24:40	579.00	4,428
09:27:54	578.80	3,171
09:27:54	578.80	1,019
09:28:11	578.90	1,369
09:31:40	579.00	4,533
09:34:02	578.80	159
09:34:02	578.80	1,200
09:34:02	578.80	5,295
09:34:35	578.70	1,100
09:34:36	578.70	2,557
09:34:39	578.70	1,155
09:35:41	579.00	1,848
09:35:47	579.00	1,000
09:35:47	579.00	1,200
09:36:44	579.10	226
09:36:44	579.10	1,000
09:36:44	579.10	4,416
09:37:59	579.10	5,030
09:39:50	578.90	2,453
09:39:50	578.90	2,204
09:40:12	578.90	1,886
09:41:54	578.90	1,751
09:42:15	578.90	965
09:42:21	578.90	876
09:42:23	578.90	36
09:42:59	579.00	3
09:43:23	579.10	2,000
09:43:23	579.10	5,057
09:43:23	579.10	473
09:43:25	579.10	1,007
09:43:25	579.10	1,000
09:43:25	579.10	1,100
09:43:25	579.10	1,200
09:45:12	578.80	1,185
09:45:14	578.80	1,654
09:45:14	578.80	1,900
09:45:57	578.80	1,781
09:47:55	578.30	200
09:48:01	578.30	2,005
09:48:02	578.30	475
09:48:02	578.30	1,121
09:48:30	578.20	1,153
09:49:00	578.20	1,900
09:49:02	578.20	767
09:49:05	578.20	875
09:49:28	578.20	285
09:49:28	578.20	1,900
09:50:58	578.40	912
09:50:58	578.40	4,618
09:52:40	578.30	54
09:52:40	578.30	4,447
09:53:01	578.30	210
09:53:01	578.30	1,000
09:53:31	578.20	4,401
09:53:31	578.20	1,129
09:53:35	578.20	5,530
09:53:42	578.10	5,530
09:53:50	577.90	5,530
09:55:18	577.70	1,215
09:55:18	577.70	3,290
09:55:41	577.60	971
09:55:41	577.60	1,272
09:55:41	577.60	4,923
09:55:41	577.60	590
09:56:14	577.60	2,000
09:56:20	577.60	1,265
09:56:47	577.80	2,000
09:56:52	577.80	1,949
09:57:06	577.90	1,000
09:57:06	577.90	595
09:57:25	577.90	1,000
09:57:25	577.90	5,530
09:59:00	578.20	1,100
09:59:00	578.20	1,200
09:59:10	578.20	116
09:59:10	578.20	659
10:00:07	578.30	1,419
10:00:07	578.30	452
10:00:07	578.30	1,370
10:00:07	578.30	2,000
10:00:09	578.30	2,558
10:00:09	578.30	811
10:00:09	578.30	289
10:00:27	578.30	54
10:00:28	578.30	2,107
10:00:59	578.30	1,397
10:02:07	578.20	2,124
10:02:07	578.20	3,135
10:02:08	578.20	927
10:03:28	578.30	1,710
10:03:28	578.30	3,800
10:05:18	577.90	1,730
10:05:18	577.90	3,800
10:07:12	577.60	1,213
10:07:23	577.80	473
10:07:23	577.80	275
10:07:58	578.50	1,917
10:07:59	578.50	3,613
10:08:38	578.20	1,000
10:08:38	578.20	1,100
10:08:38	578.20	2,000
10:08:55	578.30	434
10:08:55	578.30	1,000
10:09:04	578.20	5,530
10:10:48	578.20	1,433
10:10:48	578.20	1,414
10:11:00	578.20	1,400
10:11:14	578.20	1,274
10:13:31	578.20	5,098
10:14:23	578.40	370
10:14:28	578.40	1,300
10:14:28	578.40	1,000
10:14:33	578.30	189
10:14:41	578.30	1,011
10:14:46	578.30	1,200
10:14:46	578.30	352
10:14:51	578.30	150
10:14:51	578.30	193
10:16:32	578.60	1,000
10:16:32	578.60	300
10:16:55	578.80	3,131
10:17:07	578.80	974
10:17:07	578.80	1,100
10:17:07	578.80	1,100
10:17:07	578.80	1,000
10:17:07	578.80	1,200
10:17:12	578.80	1,000
10:17:52	578.80	215
10:17:54	578.80	100
10:17:56	578.80	2,802
10:17:56	578.80	1,408
10:19:20	579.40	1,302
10:19:20	579.40	4,228
10:19:55	579.50	243
10:19:55	579.50	649
10:20:16	579.60	221
10:20:16	579.60	1,167
10:20:16	579.60	1,000
10:20:16	579.60	2,000
10:20:25	579.50	1,305
10:20:25	579.50	1,200
10:20:25	579.50	1,000
10:20:25	579.50	2,000
10:22:51	579.30	1,559
10:22:51	579.30	3,735
10:22:52	579.30	1,000
10:26:46	578.90	1,213
10:26:52	579.00	1,404
10:27:11	579.00	1,409
10:28:15	578.70	1,416
10:28:15	578.70	1,300
10:28:43	578.80	2,067
10:28:43	578.80	761
10:32:50	578.70	1,300
10:32:50	578.70	1,000
10:32:50	578.70	842
10:32:50	578.70	276
10:33:00	578.80	440
10:33:00	578.80	2,000
10:34:57	578.70	3,829
10:35:19	578.70	560
10:35:19	578.70	1,000
10:37:55	578.70	4,297
10:39:39	578.70	1,120
10:41:45	578.80	3,855
10:41:45	578.80	744
10:42:07	578.90	1,125
10:44:17	579.10	755
10:44:17	579.10	1,290
10:44:17	579.10	1,297
10:44:38	579.10	403
10:44:38	579.10	1,734
10:46:13	578.80	4,181
10:49:40	578.90	830
10:49:40	578.90	3,453
10:49:57	579.00	1,000
10:50:00	578.90	5,530
10:50:02	578.90	1,238
10:51:05	579.10	2,000
10:51:57	579.10	10
10:51:57	579.10	2,000
10:51:57	579.10	1,000
10:54:22	578.70	1,099
10:54:33	578.70	1,424
10:54:42	578.70	1,621
10:58:02	578.80	3,140
10:58:02	578.80	1,425
10:59:45	578.70	2,778
10:59:45	578.70	1,400
10:59:45	578.70	1,000
10:59:50	578.70	1,118
11:02:36	578.60	229
11:02:36	578.60	120
11:02:36	578.60	300
11:02:36	578.60	2,000
11:02:36	578.60	2,160
11:02:36	578.60	1,046
11:02:36	578.60	1,000
11:02:36	578.60	2,000
11:03:05	578.50	6
11:03:05	578.50	1,765
11:04:34	578.50	2,998
11:04:34	578.50	591
11:04:34	578.50	2,577
11:04:57	578.50	1,058
11:04:57	578.50	1,524
11:05:02	578.50	855
11:05:02	578.50	1,751
11:05:07	578.50	2,666
11:05:07	578.50	760
11:05:07	578.50	1,824
11:06:43	578.60	675
11:06:43	578.60	2,557
11:06:43	578.60	2,298
11:06:43	578.60	2,058
11:06:43	578.60	3,472
11:06:49	578.60	1,000
11:06:49	578.60	1,200
11:07:26	578.50	2,693
11:07:33	578.50	1,317
11:08:02	578.40	1,139
11:08:02	578.40	2,773
11:08:02	578.40	1,721
11:10:17	577.60	3,950
11:10:20	577.60	891
11:12:38	578.00	97
11:12:38	578.00	1,200
11:12:38	578.00	1,730
11:12:38	578.00	3,800
11:15:54	578.10	2,385
11:15:54	578.10	1,061
11:17:01	578.10	189
11:17:01	578.10	1,000
11:20:56	577.90	4,511
11:21:00	577.90	1,035
11:21:00	577.90	1,000
11:21:00	577.90	2,000
11:22:15	577.90	1,324
11:24:08	578.10	6
11:24:08	578.10	1,237
11:26:11	577.90	1,179
11:26:17	577.90	1,887
11:27:14	577.90	1,354
11:27:14	577.90	5,530
11:27:32	577.80	1,739
11:27:33	577.80	1,535
11:28:25	577.90	2,214
11:28:25	577.90	269
11:29:04	577.90	1,155
11:29:15	577.90	1,272
11:29:35	577.90	195
11:29:35	577.90	1,000
11:29:35	577.90	3,103
11:33:15	578.00	1,000
11:33:15	578.00	1,300
11:33:20	578.00	1,178
11:33:20	578.00	2,000
11:35:22	578.00	1,038
11:35:22	578.00	3,417
11:37:35	578.00	3,374
11:37:35	578.00	2,156
11:39:00	578.20	183
11:39:00	578.20	1,000
11:39:00	578.20	2,112
11:39:00	578.20	2,130
11:39:00	578.20	1,000
11:41:15	577.80	76
11:41:15	577.80	241
11:41:15	577.80	950
11:41:15	577.80	817
11:41:15	577.80	1,248
11:41:15	577.80	1,000
11:41:15	577.70	1,000
11:41:15	577.70	198
11:41:20	577.80	2,910
11:41:23	577.80	3,350
11:41:23	577.80	2,180
11:41:25	577.90	1,283
11:41:25	577.90	2,000
11:41:35	577.90	435
11:41:35	577.90	1,283
11:41:37	577.80	2,124
11:41:41	577.80	1,346
11:41:44	577.80	684
11:41:44	577.80	1,766
11:41:44	577.80	3,764
11:41:44	577.80	1,049
11:43:12	578.10	766
11:43:12	578.10	4,764
11:43:49	577.90	250
11:43:49	577.90	1,200
11:43:49	577.90	1,000
11:43:49	577.90	2,000
11:45:01	577.80	1,905
11:45:01	577.80	2,627
11:45:01	577.80	4,858
11:45:01	577.80	107
11:45:11	577.80	1,017
11:45:11	577.80	950
11:45:11	577.80	1,000
11:45:34	577.80	1,531
11:45:36	577.80	3,999
11:46:11	577.80	2,600
11:46:11	577.80	2,927
11:47:00	578.10	1,000
11:47:00	578.10	2,000
11:47:05	578.10	1,000
11:47:48	578.10	592
11:47:48	578.10	338
11:47:48	578.10	1,200
11:47:48	578.10	1,200
11:47:48	578.10	1,200
11:47:48	578.10	1,000
11:47:53	578.10	1,227
11:48:31	578.20	607
11:48:31	578.20	3,800
11:48:50	578.10	1,200
11:48:50	578.10	2,000
11:49:05	578.10	2,462
11:49:27	578.00	1,000
11:49:27	578.00	2,000
11:49:32	578.00	1,000
11:49:32	578.00	2,000
11:50:42	578.10	1,000
11:52:35	578.20	4,326
11:52:35	578.20	2,000
11:53:09	578.10	1,205
11:53:09	578.10	3,053
11:53:09	578.10	993
11:54:15	578.10	3,848
11:54:17	578.10	1,000
11:58:28	577.90	535
11:58:28	577.90	926
11:58:28	577.90	928
11:58:30	577.90	978
11:58:30	577.90	697
11:58:34	577.90	527
11:58:34	577.90	929
12:02:52	577.80	2,000
12:03:14	577.80	2,490
12:03:33	578.00	77
12:03:33	578.00	2,153
12:03:33	578.00	1,300
12:03:33	578.00	2,000
12:03:38	578.00	1,148
12:04:26	578.10	82
12:04:26	578.10	1,068
12:04:27	578.10	1,969
12:04:27	578.10	1,201
12:04:51	577.80	2,580
12:04:51	577.80	950
12:04:51	577.80	2,000
12:05:18	577.90	211
12:05:31	577.90	571
12:05:31	577.90	1,154
12:05:31	577.90	1,985
12:07:32	577.80	5,028
12:07:32	577.80	502
12:07:33	577.80	671
12:07:33	577.80	1,000
12:07:35	577.90	1,000
12:07:35	577.90	1,272
12:07:35	577.90	1,166
12:07:35	577.90	1,540
12:07:40	577.90	126
12:07:40	577.90	1,272
12:07:40	577.90	1,284
12:08:03	577.90	1,658
12:08:04	577.90	1,400
12:08:04	577.90	1,200
12:11:14	578.00	78
12:11:14	578.00	1,300
12:11:14	578.00	4,512
12:14:36	578.10	979
12:14:36	578.10	476
12:14:36	578.10	2,601
12:14:36	578.10	1,001
12:14:36	578.10	473
12:15:07	578.10	1,126
12:15:52	578.10	1,401
12:16:39	578.20	1,841
12:16:39	578.20	682
12:18:18	578.40	1,260
12:18:18	578.40	1,272
12:18:18	578.40	1,300
12:18:18	578.40	561
12:18:18	578.40	1,000
12:18:18	578.40	1,422
12:20:09	578.20	1,024
12:20:09	578.20	2,429
12:20:17	578.10	1,298
12:20:28	578.00	347
12:20:28	578.00	2,225
12:20:28	578.00	1,562
12:20:28	578.00	2,225
12:20:28	578.00	487
12:20:28	578.00	241
12:20:33	578.00	1,613
12:20:33	578.00	2,225
12:22:41	577.90	1,413
12:22:54	577.90	945
12:22:54	577.90	1,364
12:22:54	577.90	1,284
12:25:01	578.00	140
12:25:01	578.00	198
12:25:01	578.00	1,288
12:25:06	578.00	1,973
12:25:06	578.00	67
12:25:06	578.00	3,038
12:26:06	578.20	3,663
12:26:48	578.20	1,000
12:29:37	578.00	1,000
12:29:42	578.00	1,000
12:29:49	578.00	1,000
12:29:54	578.00	1,464
12:29:54	578.00	1,278
12:29:54	578.00	1,000
12:32:37	578.00	182
12:32:37	578.00	1,000
12:32:37	578.00	1,666
12:32:37	578.00	2,000
12:33:12	578.10	1,850
12:33:12	578.10	2,000
12:33:17	578.10	1,260
12:34:36	578.00	3,035
12:34:36	578.00	2,835
12:34:40	577.90	545
12:34:52	578.00	3,267
12:34:52	578.00	2,835
12:35:09	578.00	1,489
12:35:09	578.00	2,835
12:35:47	578.00	1,254
12:35:47	578.00	2,554
12:35:55	578.00	890
12:35:55	578.00	1,000
12:36:50	577.90	1,225
12:36:50	577.90	2,570
12:36:52	577.90	400
12:37:11	578.00	484
12:37:11	578.00	1,000
12:38:53	578.00	65
12:38:53	578.00	1,200
12:38:53	578.00	3,868
12:41:40	578.00	1,788
12:41:45	578.00	1,137
12:41:45	578.00	567
12:41:50	578.00	510
12:41:50	578.00	434
12:41:50	578.00	727
12:41:50	578.00	222
12:43:17	578.30	4,558
12:43:17	578.30	1,300
12:43:17	578.30	29
12:43:17	578.20	1,100
12:43:21	578.10	2,083
12:43:21	578.10	883
12:43:23	578.10	648
12:46:49	578.10	858
12:46:49	578.10	1,000
12:46:49	578.10	5,338
12:49:38	577.90	524
12:50:02	578.00	1,200
12:50:02	578.00	2,724
12:50:02	578.00	1,000
12:50:02	578.00	1,300
12:51:55	578.20	1,000
12:52:24	578.30	85
12:52:24	578.30	232
12:52:35	578.30	730
12:52:35	578.30	1,300
12:52:35	578.30	1,000
12:52:35	578.30	2,500
12:52:42	578.30	1,000
12:52:42	578.30	1,000
12:52:49	578.30	1,282
12:53:47	578.20	1,544
12:53:47	578.20	1,100
12:53:47	578.20	1,400
12:53:47	578.20	1,202
12:53:48	578.20	2,283
12:55:05	578.40	1,000
12:55:05	578.40	2,000
12:55:10	578.40	664
12:55:10	578.40	1,033
12:58:16	578.30	1,000
12:58:16	578.30	4,602
12:59:56	578.30	3,834
13:00:23	578.20	63
13:00:23	578.20	1,213
13:02:20	578.00	1,000
13:02:21	578.00	2,833
13:02:21	578.00	2,220
13:03:23	578.00	910
13:03:46	578.20	883
13:03:46	578.20	750
13:03:46	578.20	1,237
13:03:46	578.20	220
13:03:46	578.20	1,780
13:05:40	578.10	981
13:05:40	578.10	1,000
13:05:41	578.10	1,626
13:06:51	578.10	1,232
13:11:00	578.60	221
13:11:00	578.60	1,000
13:11:00	578.60	1,133
13:11:00	578.60	1,330
13:11:05	578.60	120
13:11:05	578.60	1,397
13:11:05	578.60	1,000
13:11:05	578.60	222
13:11:05	578.60	236
13:11:25	578.50	2,185
13:11:25	578.50	1,000
13:12:58	578.50	587
13:12:58	578.50	750
13:14:54	578.30	391
13:14:54	578.30	1,988
13:14:54	578.30	950
13:14:54	578.30	1,000
13:15:45	578.40	191
13:15:45	578.40	1,711
13:17:27	578.30	3,326
13:18:00	578.30	563
13:18:00	578.30	1,000
13:22:01	578.10	1,018
13:22:01	578.10	1,458
13:22:01	578.10	487
13:22:01	578.10	1,000
13:22:11	578.00	169
13:22:11	578.00	1,000
13:22:11	578.00	212
13:24:31	577.90	1,203
13:24:41	578.00	3,188
13:27:10	578.10	300
13:27:10	578.10	2,123
13:27:10	578.10	1,000
13:27:15	578.10	1,562
13:27:15	578.10	2,000
13:29:55	578.10	3,794
13:31:01	578.00	1,201
13:34:49	578.00	684
13:34:49	578.00	1,000
13:34:49	578.00	1,704
13:34:49	578.00	1,432
13:37:10	577.90	2,186
13:37:10	577.90	1,000
13:37:10	577.90	743
13:37:10	577.90	200
13:37:10	577.90	626
13:37:14	577.80	193
13:37:24	577.80	1,497
13:39:07	577.60	4,459
13:40:44	577.30	1,064
13:40:44	577.30	1,488
13:40:44	577.30	1,489
13:40:44	577.30	1,489
13:40:45	577.30	2,563
13:41:05	577.30	1,224
13:41:05	577.30	1,000
13:41:23	577.30	1,189
13:41:23	577.30	367
13:41:45	577.30	292
13:41:50	577.30	489
13:41:50	577.30	2,855
13:41:50	577.30	1,190
13:41:50	577.30	1,482
13:41:50	577.30	1,000
13:41:56	577.20	2,000
13:42:01	577.20	1,788
13:42:01	577.20	2,000
13:42:14	577.40	357
13:42:14	577.40	2,000
13:42:19	577.40	487
13:44:11	577.50	200
13:44:11	577.50	756
13:44:11	577.50	263
13:44:11	577.50	1,000
13:44:11	577.50	487
13:44:11	577.50	492
13:44:11	577.50	215
13:44:11	577.50	2,562
13:44:11	577.50	194
13:50:20	577.50	1,378
13:50:20	577.50	1,076
13:50:20	577.50	2,240
13:52:44	577.90	1,200
13:52:44	577.90	1,000
13:52:49	577.90	562
13:52:49	577.90	950
13:52:49	577.90	3,271
13:52:54	577.80	201
13:52:54	577.80	1,000
13:52:59	577.80	1,384
13:52:59	577.80	1,000
13:52:59	577.80	2,000
13:53:29	577.70	3,980
13:54:20	577.60	1,219
13:58:12	577.70	271
13:58:12	577.70	1,000
13:58:12	577.70	2,837
13:58:12	577.70	1,157
14:00:22	577.70	1,000
14:00:22	577.70	1,167
14:00:22	577.70	1,000
14:00:27	577.70	1,167
14:01:39	577.70	1,305
14:02:46	577.90	1,065
14:04:45	577.90	617
14:04:45	577.90	3,070
14:06:57	577.90	500
14:07:42	578.00	160
14:07:59	578.00	768
14:07:59	578.00	3,800
14:11:40	577.80	1,366
14:11:40	577.80	950
14:11:40	577.80	750
14:11:40	577.80	1,000
14:11:40	577.80	1,230
14:11:52	577.80	1,000
14:11:52	577.80	1,133
14:12:14	577.70	787
14:12:14	577.70	2,614
14:12:44	577.70	1,174
14:12:44	577.70	86
14:12:44	577.70	1,133
14:16:21	577.40	650
14:16:21	577.40	2,371
14:19:03	577.10	1,332
14:20:23	577.20	1,270
14:20:27	577.20	840
14:20:30	577.20	2,109
14:20:38	577.20	254
14:21:13	577.00	1,374
14:21:13	577.00	5,530
14:21:15	577.00	4,609
14:21:28	577.00	2,042
14:21:28	577.00	2,000
14:21:33	577.00	133
14:21:33	577.00	2,000
14:22:13	577.00	1,000
14:22:13	577.00	2,000
14:22:18	577.00	1,000
14:22:18	577.00	2,000
14:23:55	576.90	1,186
14:23:55	576.90	780
14:23:55	576.90	1,556
14:24:45	576.90	2,565
14:24:46	576.90	2,565
14:24:48	576.90	400
14:24:49	576.90	871
14:27:01	577.00	2,000
14:27:09	576.90	1,473
14:27:12	576.90	1,712
14:28:46	577.00	2,681
14:28:46	577.00	750
14:28:46	577.00	1,000
14:28:58	577.00	1,154
14:29:13	577.10	1,264
14:29:13	577.10	4,686
14:29:13	577.10	1,827
14:29:25	577.40	2,000
14:29:30	577.40	435
14:29:30	577.40	2,000
14:29:35	577.40	1,070
14:29:35	577.40	2,000
14:29:35	577.40	1,803
14:29:35	577.40	1,300
14:29:35	577.40	1,000
14:29:35	577.40	1,100
14:29:35	577.40	1,516
14:29:40	577.50	2,356
14:29:40	577.50	2,000
14:29:40	577.50	855
14:29:48	577.60	1,200
14:30:12	577.60	2,466
14:30:12	577.60	1,000
14:30:12	577.60	1,000
14:30:23	577.50	1,630
14:30:23	577.50	3,900
14:30:29	577.60	23
14:30:29	577.60	1,200
14:30:40	577.70	58
14:30:40	577.70	1,096
14:30:40	577.70	1,981
14:30:40	577.70	1,000
14:30:47	577.60	641
14:30:47	577.60	734
14:31:35	577.60	4,437
14:31:53	577.60	104
14:31:53	577.60	1,200
14:32:40	577.60	1,097
14:32:40	577.60	1,000
14:32:40	577.60	2,000
14:32:46	577.60	955
14:33:52	577.50	1,100
14:33:52	577.50	4,762
14:34:52	577.40	1,000
14:34:52	577.40	1,200
14:34:57	577.40	341
14:34:57	577.40	1,000
14:34:57	577.40	709
14:34:57	577.40	1,501
14:36:06	577.60	3,451
14:36:06	577.60	1,056
14:36:28	577.50	350
14:36:28	577.50	1,000
14:36:28	577.50	5,001
14:37:34	577.30	760
14:37:39	577.30	4,202
14:38:39	577.10	1,675
14:38:39	577.10	2,000
14:38:39	577.10	1,000
14:38:51	577.00	1,358
14:39:09	577.00	3,863
14:39:09	577.00	925
14:39:20	576.90	2,404
14:39:20	576.90	500
14:39:20	576.90	2,626
14:39:29	576.90	4,017
14:39:29	576.90	1,240
14:39:53	576.80	1,124
14:39:53	576.80	4,618
14:39:53	576.80	679
14:40:08	576.90	1,178
14:40:08	576.90	5,069
14:40:36	576.80	2,565
14:40:37	576.80	1,213
14:41:00	577.00	5,310
14:43:35	576.80	3,041
14:43:35	576.80	1,120
14:44:18	576.80	1,167
14:44:19	576.80	622
14:44:25	576.70	96
14:44:25	576.70	1,200
14:44:25	576.70	3,868
14:45:12	576.40	1,539
14:45:12	576.40	3,148
14:45:12	576.40	627
14:45:22	576.30	1,363
14:45:51	576.30	1,046
14:45:51	576.30	1,500
14:45:53	576.30	1,922
14:47:11	576.10	5,530
14:47:14	576.10	613
14:47:14	576.10	1,000
14:47:35	576.10	2,735
14:47:53	576.00	161
14:47:53	576.00	1,000
14:49:00	576.30	1,000
14:49:00	576.30	1,839
14:49:00	576.30	336
14:49:03	576.30	1,120
14:49:37	576.30	1,000
14:49:42	576.30	873
14:49:42	576.30	2,000
14:49:42	576.30	1,000
14:49:42	576.30	630
14:49:47	576.30	7
14:49:47	576.30	308
14:50:02	576.30	1,240
14:50:02	576.30	1,324
14:50:02	576.30	3,874
14:51:46	575.90	1,129
14:51:46	575.90	3,421
14:51:53	575.90	1,678
14:52:34	575.80	750
14:52:34	575.80	294
14:52:39	575.80	131
14:52:39	575.80	1,100
14:52:39	575.80	600
14:52:39	575.80	1,000
14:52:39	575.80	2,000
14:52:57	575.40	3,101
14:53:11	575.40	2,044
14:53:11	575.40	100
14:53:26	575.30	2,711
14:53:26	575.30	143
14:53:26	575.30	487
14:53:29	575.30	1,456
14:53:31	575.40	4,826
14:53:35	575.40	5,071
14:53:36	575.40	2,142
14:53:40	575.40	579
14:53:40	575.40	2,838
14:54:04	575.20	505
14:54:04	575.20	589
14:54:04	575.20	377
14:54:04	575.20	3,765
14:54:04	575.20	1,333
14:54:04	575.20	296
14:54:13	575.00	2,930
14:54:13	575.00	1,400
14:54:13	575.00	1,200
14:54:16	575.00	1,202
14:54:17	575.00	1,599
14:54:17	575.00	1,000
14:54:17	575.00	1,643
14:54:35	574.70	4,201
14:54:40	574.80	1,276
14:54:46	574.80	3,118
14:54:47	574.80	1,570
14:54:47	574.80	1,000
14:54:47	574.80	100
14:54:47	574.80	1,140
14:54:47	574.80	100
14:55:01	574.90	71
14:55:01	574.90	3,263
14:55:01	574.90	807
14:55:18	575.00	1,143
14:55:21	575.00	3,090
14:55:26	575.00	3,802
14:55:26	575.00	1,000
14:55:26	575.00	540
14:55:49	575.20	751
14:55:49	575.20	2,000
14:55:49	575.20	4,610
14:55:49	575.20	920
14:56:00	575.10	1,000
14:56:00	575.10	1,807
14:56:00	575.10	1,000
14:56:00	575.10	1,200
14:56:51	575.10	3,056
14:56:51	575.10	425
14:57:06	575.00	1,000
14:58:29	575.00	1,260
14:58:29	575.00	285
14:58:34	575.00	2,200
14:58:35	575.00	2,000
14:58:35	575.00	5,530
14:58:35	575.00	5,530
14:58:41	575.00	2,000
14:58:44	575.00	5,530
14:58:46	575.10	645
14:58:48	575.10	1,526
14:59:06	575.30	3,476
14:59:06	575.30	2,185
14:59:06	575.30	201
14:59:06	575.30	1,485
14:59:19	575.30	102
14:59:19	575.30	12
14:59:19	575.30	585
14:59:19	575.30	724
14:59:20	575.30	926
14:59:20	575.30	1,807
14:59:20	575.30	1,689
14:59:35	575.50	67
14:59:54	575.70	429
14:59:55	575.70	1,656
14:59:55	575.70	2,348
15:00:00	575.10	1,034
15:00:01	575.10	1,196
15:00:01	575.10	1,300
15:00:01	575.10	2,000
15:00:11	574.80	498
15:00:11	574.80	2,000
15:00:11	574.80	5,530
15:00:21	574.60	1,984
15:00:29	574.40	5,530
15:00:30	574.30	2,308
15:00:39	574.10	72
15:00:39	574.10	5,458
15:00:50	574.10	2,828
15:00:57	574.20	208
15:01:08	574.10	5,530
15:01:08	574.20	5,530
15:01:17	573.80	1,672
15:01:26	574.00	4,175
15:01:26	574.10	5,164
15:01:27	574.00	1,355
15:01:29	574.00	1,313
15:01:39	573.90	5,530
15:02:05	574.10	1,688
15:02:05	574.20	961
15:02:05	574.20	1,912
15:02:05	574.20	1,600
15:02:05	574.20	3,410
15:02:05	574.20	2,120
15:02:10	574.00	807
15:02:10	574.00	1,016
15:02:11	574.00	1,652
15:02:17	573.90	458
15:02:23	574.00	1,537
15:02:23	574.00	2,000
15:02:23	574.00	1,000
15:02:23	574.00	2,000
15:02:26	573.90	5,530
15:02:36	574.00	153
15:02:36	574.00	95
15:02:36	574.00	1,187
15:02:36	574.00	2,332
15:02:36	574.00	1,580
15:02:50	574.00	1,504
15:02:50	574.00	1,000
15:02:50	574.00	2,000
15:03:05	573.70	1,000
15:03:05	573.80	5,530
15:03:05	573.80	3,609
15:03:05	573.80	1,921
15:03:17	573.80	1,000
15:03:17	573.80	905
15:03:22	573.90	1,965
15:03:22	573.90	1,883
15:03:32	573.90	555
15:03:39	573.90	1,840
15:03:39	573.90	1,000
15:03:39	573.90	2,000
15:03:42	573.90	2,276
15:03:43	573.90	1,807
15:03:43	573.90	1,600
15:03:43	573.90	2,055
15:03:44	573.90	1,326
15:03:59	573.90	1,060
15:04:01	574.00	523
15:04:01	574.00	498
15:04:01	574.00	425
15:04:01	574.00	1,674
15:04:01	574.00	2,331
15:04:01	574.00	74
15:04:06	574.00	516
15:04:12	574.00	812
15:04:12	574.00	1,807
15:04:12	574.00	1,686
15:04:12	574.00	2,000
15:04:13	574.00	278
15:04:17	574.00	1,000
15:04:17	574.00	1,699
15:04:21	574.00	3,224
15:04:22	574.00	1,600
15:04:31	574.00	479
15:04:31	574.00	1,000
15:04:31	574.00	1,451
15:04:31	574.00	1,000
15:04:31	574.00	1,600
15:04:31	574.00	1,599
15:04:32	574.00	1,313
15:04:43	574.10	250
15:04:43	574.10	438
15:04:43	574.10	464
15:04:46	574.20	1,000
15:04:46	574.20	1,000
15:04:46	574.20	1,340
15:04:49	574.20	496
15:04:49	574.20	750
15:04:54	574.20	936
15:04:54	574.20	1,433
15:04:54	574.20	1,000
15:04:54	574.20	437
15:04:54	574.20	1,179
15:05:41	574.20	1,807
15:05:41	574.20	395
15:05:41	574.10	932
15:05:48	574.30	851
15:05:48	574.20	1,879
15:05:54	574.00	367
15:05:54	574.00	800
15:05:54	574.00	3,825
15:05:55	574.00	478
15:05:55	574.00	391
15:05:55	574.00	1,026
15:06:05	573.80	30
15:06:05	573.80	1,211
15:06:05	573.80	2,577
15:06:18	573.30	4,062
15:06:18	573.30	1,182
15:06:31	573.30	3,157
15:06:31	573.30	2,132
15:06:31	573.30	1,200
15:06:34	573.20	136
15:06:34	573.20	1,000
15:06:34	573.20	1,365
15:06:34	573.20	1,426
15:06:35	573.10	5,530
15:06:37	573.00	1,634
15:06:37	573.00	1,314
15:06:37	573.00	2,582
15:06:41	573.00	1,486
15:06:41	573.00	1,086
15:06:41	573.00	1,807
15:06:41	573.00	3,163
15:06:41	573.00	462
15:06:43	572.90	3,773
15:06:59	572.80	4,012
15:07:04	573.00	2,582
15:07:04	573.00	1,300
15:07:10	573.00	166
15:07:10	573.00	1,400
15:07:10	573.00	2,000
15:07:20	572.90	1,237
15:07:20	572.90	4,186
15:07:30	572.50	3,726
15:07:30	572.50	730
15:07:34	572.40	2,218
15:07:34	572.40	1,040
15:07:34	572.40	2,000
15:07:35	572.40	1,542
15:08:03	572.50	199
15:08:03	572.50	1,064
15:08:03	572.40	3,044
15:08:03	572.50	950
15:08:07	572.30	362
15:08:11	572.30	1,661
15:08:14	572.30	1,365
15:08:14	572.30	1,000
15:08:14	572.30	3,869
15:08:18	572.10	413
15:08:18	572.10	2,000
15:08:18	572.00	415
15:08:18	572.00	1,000
15:08:18	572.10	2,834
15:08:19	572.00	1,616
15:08:19	572.00	1,532
15:08:23	571.90	1,635
15:08:23	571.90	3,895
15:08:23	571.90	3,204
15:08:33	571.90	527
15:08:37	572.00	2,350
15:08:37	572.00	3,341
15:08:37	572.00	901
15:08:37	572.00	910
15:08:37	572.00	1,928
15:08:52	572.10	5,530
15:09:02	572.00	5,370
15:09:10	572.10	1,703
15:09:11	572.10	5,530
15:09:19	572.10	5,159
15:09:30	572.10	1,000
15:09:30	572.10	2,000
15:10:08	572.40	1,200
15:10:08	572.40	2,000
15:10:08	572.40	1,000
15:10:08	572.40	1,039
15:10:08	572.40	2,958
15:10:08	572.40	2,000
15:10:12	572.40	5,530
15:10:42	572.40	2,000
15:11:02	572.50	2,623
15:11:02	572.50	2,907
15:11:11	572.50	4,871
15:11:12	572.50	659
15:11:12	572.50	2,000
15:11:12	572.50	659
15:11:20	572.60	5,530
15:11:23	572.60	950
15:11:23	572.60	1,200
15:11:23	572.60	949
15:11:23	572.60	2,000
15:11:25	572.60	5,530
15:11:30	572.50	716
15:11:30	572.50	1,000
15:11:30	572.40	184
15:11:35	572.40	2,585
15:11:42	572.60	1,577
15:11:46	572.50	1,840
15:11:46	572.50	3,690
15:11:46	572.50	1,501
15:11:56	572.40	10
15:11:56	572.40	2,585
15:11:56	572.40	547
15:12:07	572.50	516
15:12:07	572.50	1,000
15:12:07	572.50	1,400
15:12:07	572.50	1,807
15:12:07	572.50	1,200
15:12:07	572.50	2,000
15:12:30	572.50	411
15:12:30	572.50	3,733
15:12:39	572.60	1,626
15:12:39	572.60	559
15:12:39	572.60	16
15:12:44	572.60	3,095
15:12:44	572.60	2,579
15:12:44	572.60	1,807
15:12:44	572.60	1,000
15:12:44	572.60	231
15:12:44	572.60	2,234
15:12:49	572.50	1,221
15:12:49	572.50	739
15:12:49	572.50	2,249
15:12:55	572.60	640
15:12:55	572.60	2,000
15:12:55	572.60	1,000
15:12:55	572.60	2,000
15:13:15	572.70	4,565
15:13:20	572.70	5,269
15:13:25	572.70	1,000
15:13:25	572.70	1,178
15:13:25	572.70	2,164
15:13:28	572.60	1,221
15:13:54	572.50	5,022
15:13:59	572.50	550
15:13:59	572.50	1,495
15:14:39	572.50	2,940
15:15:02	572.60	850
15:15:02	572.60	640
15:15:02	572.60	721
15:15:30	572.50	2,000
15:15:34	572.60	3,116
15:15:54	572.40	1,288
15:15:54	572.40	1,000
15:15:54	572.40	2,000
15:16:07	572.30	1,244
15:17:37	572.40	254
15:17:37	572.40	1,500
15:17:37	572.40	4,765
15:17:38	572.40	1,140
15:17:38	572.40	3,313
15:18:45	572.20	756
15:18:45	572.20	1,101
15:18:45	572.20	1,807
15:18:45	572.20	1,000
15:18:45	572.20	1,585
15:19:03	571.90	2,170
15:19:04	571.90	350
15:19:04	571.90	350
15:19:04	571.90	1,000
15:19:04	571.90	1,000
15:19:04	571.90	1,000
15:19:10	571.80	883
15:19:15	571.80	2,037
15:19:15	571.80	426
15:19:17	571.80	1,269
15:19:55	571.50	1,846
15:19:55	571.50	1,068
15:19:55	571.50	834
15:19:55	571.50	487
15:19:55	571.50	350
15:20:01	571.50	872
15:20:01	571.50	103
15:20:01	571.50	188
15:20:28	571.20	1,807
15:20:28	571.20	2,059
15:20:28	571.20	1,674
15:20:28	571.20	1,087
15:20:34	571.10	19
15:20:34	571.10	391
15:20:39	571.10	839
15:20:39	571.10	789
15:20:39	571.10	259
15:20:44	571.00	857
15:20:44	571.00	350
15:20:44	571.00	350
15:20:44	571.00	487
15:20:52	570.90	1,646
15:20:52	570.90	1,033
15:20:52	570.90	1,000
15:20:52	570.90	687
15:20:58	570.80	654
15:20:58	570.80	973
15:20:58	570.80	413
15:20:58	570.80	349
15:21:03	570.70	1,400
15:21:03	570.70	3,200
15:21:06	570.60	2,429
15:21:11	570.80	404
15:21:11	570.80	233
15:21:15	570.70	500
15:21:16	570.70	823
15:21:17	570.70	1,033
15:21:17	570.70	2,286
15:21:17	570.70	34
15:21:17	570.70	5,496
15:21:24	570.70	391
15:21:24	570.70	1,000
15:21:29	570.70	1,181
15:21:29	570.70	1,033
15:21:41	570.70	845
15:21:41	570.70	1,000
15:21:41	570.70	2,342
15:21:41	570.60	2,000
15:21:46	570.50	1,402
15:21:46	570.60	708
15:21:46	570.60	958
15:21:47	570.50	481
15:21:51	570.50	1,644
15:21:51	570.50	3,270
15:21:51	570.50	42
15:21:51	570.50	192
15:21:57	570.60	1,808
15:21:57	570.50	3,184
15:21:57	570.50	2,346
15:21:59	570.50	1,232
15:21:59	570.50	1,700
15:21:59	570.50	622
15:22:03	570.50	2,312
15:22:30	570.90	2,471
15:22:32	570.90	170
15:22:32	570.90	1,619
15:22:32	570.90	1,687
15:22:32	570.90	426
15:22:39	570.80	2,152
15:23:22	570.90	1,312
15:23:22	570.90	3,862
15:23:47	570.70	396
15:23:47	570.70	2,000
15:23:47	570.70	1,000
15:23:47	570.60	1,000
15:23:47	570.60	2,000
15:24:32	570.60	1,807
15:24:32	570.60	1,582
15:24:32	570.60	1,900
15:25:04	570.40	3,995
15:25:05	570.40	100
15:25:35	570.40	340
15:25:35	570.40	562
15:25:48	570.60	708
15:25:52	570.70	3,177
15:25:53	570.70	3,516
15:26:09	570.70	1,174
15:26:09	570.70	1,200
15:26:09	570.70	1,209
15:26:09	570.70	1,000
15:26:09	570.60	251
15:26:09	570.70	1,783
15:26:09	570.70	1,000
15:26:09	570.60	504
15:26:14	570.50	1,528
15:26:14	570.50	193
15:26:14	570.50	193
15:26:14	570.50	49
15:26:33	570.50	444
15:26:34	570.50	5,530
15:26:34	570.50	5,086
15:26:46	570.50	125
15:26:46	570.50	1,095
15:26:49	570.50	2,438
15:26:49	570.50	818
15:27:23	570.60	1,807
15:27:23	570.60	2,000
15:27:52	570.50	2,615
15:27:52	570.50	2,915
15:28:03	570.50	1,280
15:28:03	570.50	1,200
15:28:03	570.50	650
15:28:03	570.50	1,200
15:28:03	570.50	1,200
15:28:03	570.50	5,530
15:28:10	570.60	250
15:28:10	570.60	1,070
15:28:10	570.60	1,807
15:28:10	570.60	925
15:28:15	570.60	2,370
15:28:15	570.60	250
15:28:22	570.50	5,371
15:28:22	570.50	159
15:28:27	570.50	1,644
15:28:27	570.50	2,543
15:28:27	570.50	1,600
15:28:32	570.30	230
15:28:32	570.30	2,300
15:28:32	570.30	2,000
15:28:32	570.30	1,000
15:28:32	570.30	5,530
15:28:56	570.20	1,825
15:28:56	570.20	2,289
15:28:56	570.20	1,000
15:28:56	570.20	487
15:28:56	570.20	4
15:28:57	570.20	193
15:28:57	570.20	250
15:28:57	570.20	243
15:28:57	570.20	1,073
15:29:04	570.00	1,433
15:29:04	570.00	432
15:29:04	570.00	2,691
15:29:15	570.10	1,000
15:29:15	570.10	2,000
15:29:21	570.10	923
15:29:21	570.10	1,000
15:29:48	570.00	2,000
15:29:53	570.00	2,381
15:29:56	569.90	1,159
15:29:56	570.00	2,948
15:29:56	570.00	1,000
15:29:56	570.00	1,582
15:29:59	570.10	5,529
15:30:01	570.00	1,163
15:30:01	570.00	2,152
15:30:01	570.00	1,000
15:30:01	570.00	791
15:30:01	570.00	424
15:30:05	570.00	5,530
15:30:07	570.00	1,000
15:30:12	570.00	1,000
15:30:12	570.00	639
15:30:17	570.00	1,566
15:30:20	570.00	3,641
15:30:20	570.00	1,889
15:30:20	570.00	5,530
15:30:23	570.00	1,266
15:30:28	569.90	5,530
15:30:38	569.90	474
15:30:38	569.90	5,000
15:30:38	569.90	548
15:30:44	569.70	1,181
15:30:44	569.70	1,420
15:30:44	569.70	2,293
15:31:11	570.10	1,072
15:31:22	570.20	1,807
15:31:22	570.20	1,000
15:31:22	570.20	792
15:31:22	570.20	2,752
15:31:22	570.20	100
15:31:22	570.20	939
15:31:22	570.10	780
15:31:27	570.20	813
15:31:27	570.20	557
15:31:27	570.20	1,417
15:31:27	570.20	1,251
15:31:27	570.20	2,177
15:31:27	570.20	1,000
15:31:27	570.20	100
15:31:27	570.20	576
15:31:55	570.10	4,413
15:31:56	570.10	1,130
15:32:17	570.00	607
15:32:17	570.00	1,390
15:32:17	570.00	1,000
15:32:17	570.00	2,000
15:32:20	570.00	4,773
15:32:20	570.00	5,530
15:32:21	570.00	1,655
15:32:22	570.00	1,582
15:32:27	570.00	3,801
15:32:33	570.00	1,553
15:32:33	570.00	1,000
15:32:33	570.00	2,373
15:32:34	570.00	932
15:33:03	569.90	2,395
15:33:03	569.90	555
15:33:17	570.00	1,631
15:33:24	569.90	1,497
15:33:24	569.90	1,033
15:33:24	569.90	2,000
15:33:24	569.90	1,000
15:33:29	569.90	1,168
15:33:29	570.00	2,000
15:33:29	570.00	1,000
15:33:37	570.00	2,031
15:33:37	570.00	1,565
15:33:37	570.00	1,934
15:33:42	570.00	2,026
15:33:42	570.00	2,373
15:33:42	570.00	2,445
15:33:45	569.80	2,576
15:33:45	569.80	1,564
15:33:47	569.90	1,000
15:33:47	569.90	494
15:33:49	569.80	1,681
15:34:21	570.00	1,000
15:34:21	570.00	2,000
15:34:21	570.00	4,934
15:34:35	570.00	211
15:34:40	570.00	3,955
15:34:40	570.00	72
15:34:45	570.00	3,164
15:34:50	570.00	1,083
15:34:50	570.00	2,874
15:34:55	570.00	1,582
15:35:02	570.10	1,697
15:35:03	570.00	1,082
15:35:03	570.00	1,582
15:35:03	570.00	1,000
15:35:09	570.00	4,121
15:35:19	570.00	1,409
15:35:20	570.00	3,300
15:35:20	570.00	872
15:35:20	570.00	1,000
15:35:26	570.00	904
15:35:26	570.00	1,170
15:35:46	570.10	900
15:35:46	570.10	1,000
15:35:47	570.10	1,562
15:35:50	570.20	280
15:35:50	570.20	196
15:35:50	570.20	114
15:35:50	570.20	866
15:36:06	570.20	1,000
15:36:06	570.20	773
15:36:11	570.20	2,500
15:36:11	570.20	2,000
15:36:19	570.00	394
15:36:19	570.00	326
15:36:33	570.10	1,112
15:36:33	570.10	1,051
15:36:33	570.10	1,400
15:36:33	570.10	1,200
15:36:33	570.10	1,400
15:36:33	570.10	1,000
15:36:50	570.10	1,807
15:36:50	570.10	1,000
15:36:50	570.10	4,049
15:36:58	570.10	922
15:36:58	570.10	1,000
15:37:02	570.00	3,596
15:37:12	570.00	169
15:37:12	570.00	1,550
15:37:43	570.00	2,200
15:37:48	570.00	1,626
15:37:53	570.00	1,320
15:38:38	569.90	1,000
15:38:38	569.90	3,211
15:38:38	569.90	400
15:38:43	569.90	138
15:38:43	569.90	320
15:38:43	569.90	825
15:39:11	569.80	3,881
15:39:12	569.80	1,242
15:39:50	569.60	4,420
15:39:51	569.50	871
15:39:51	569.50	486
15:40:20	569.70	1,390
15:40:20	569.70	1,417
15:40:24	569.60	1,935
15:40:43	569.70	1,899
15:40:48	569.70	1,228
15:40:48	569.70	100
15:40:48	569.70	3,111
15:41:49	569.30	1,440
15:41:50	569.30	242
15:42:07	569.30	3,071
15:42:26	569.30	1,000
15:42:26	569.30	475
15:42:26	569.30	1,830
15:42:31	569.20	2,540
15:42:31	569.20	800
15:42:32	569.10	3,390
15:42:36	569.10	1,870
15:43:19	569.00	1,557
15:43:19	569.00	545
15:43:19	569.00	210
15:43:19	569.00	243
15:43:19	569.00	365
15:43:40	569.20	1,463
15:43:40	569.20	5,530
15:43:43	569.10	1,100
15:43:43	569.10	1,000
15:43:43	569.10	1,033
15:43:43	569.10	2,152
15:43:48	569.10	1,567
15:43:52	569.00	1,360
15:43:52	569.00	1,400
15:43:52	569.00	399
15:43:52	569.00	1,027
15:43:54	569.00	1,594
15:43:54	569.00	2,200
15:43:54	569.00	1,395
15:43:59	569.00	1,622
15:44:21	568.90	1,953
15:44:21	568.80	2,716
15:44:21	568.80	861
15:44:28	568.80	1,000
15:44:32	568.80	1,292
15:44:32	568.80	1,000
15:44:33	568.80	3,758
15:44:33	568.80	1,000
15:44:33	568.80	772
15:44:37	568.80	682
15:44:41	568.80	1,146
15:44:41	568.80	1,000
15:45:04	569.00	2,400
15:45:04	569.00	1,000
15:45:04	569.00	135
15:45:04	569.00	793
15:45:04	569.00	895
15:45:12	569.10	4,000
15:45:23	569.10	1,900
15:45:28	569.20	1,000
15:45:28	569.20	2,000
15:45:33	569.10	3,627
15:45:51	569.30	2,014
15:46:01	569.60	637
15:46:01	569.60	2,000
15:46:01	569.60	938
15:46:01	569.60	2,242
15:46:11	569.60	1,200
15:46:11	569.60	2,000
15:46:25	569.80	4,493
15:46:29	569.80	1,146
15:46:29	569.80	958
15:46:38	569.80	1,000
15:46:38	569.80	1,200
15:46:38	569.80	1,200
15:46:38	569.80	1,200
15:46:39	569.80	930
15:46:43	569.80	2,000
15:46:44	569.80	834
15:47:03	569.80	1,200
15:47:03	569.80	2,000
15:47:03	569.80	1,000
15:47:03	569.80	1,600
15:47:10	569.80	1,200
15:47:10	569.80	1,000
15:47:32	569.70	5,530
15:47:36	569.50	70
15:47:36	569.50	100
15:47:36	569.50	1,613
15:47:36	569.50	1,758
15:47:36	569.50	1,000
15:47:36	569.50	989
15:47:36	569.50	1,826
15:47:38	569.50	1,000
15:47:38	569.50	2,900
15:47:38	569.50	1,530
15:47:42	569.50	1,111
15:47:43	569.50	750
15:47:43	569.50	63
15:48:16	569.50	170
15:48:16	569.50	2,030
15:48:16	569.50	2,000
15:48:16	569.50	1,500
15:48:16	569.50	8
15:48:16	569.50	1,125
15:48:16	569.50	999
15:48:16	569.50	2,281
15:48:22	569.60	1,083
15:48:36	569.50	575
15:48:36	569.50	714
15:48:36	569.50	3,121
15:48:37	569.50	1,329
15:49:39	569.40	1,134
15:49:39	569.40	742
15:49:39	569.40	1,060
15:49:44	569.40	220
15:49:44	569.40	1,000
15:49:44	569.40	1,300
15:49:44	569.40	2,000
15:49:58	569.20	1,756
15:49:58	569.20	234
15:50:03	569.20	1,801
15:50:17	569.00	1,214
15:50:17	569.00	89
15:50:21	569.00	1,600
15:50:21	569.00	83
15:50:28	569.10	382
15:50:28	569.10	2,300
15:50:28	569.10	1,198
15:50:28	569.10	1,870
15:50:28	569.10	1,320
15:50:28	569.10	1,300
15:50:28	569.10	793
15:50:28	569.10	1,000
15:50:28	569.10	3,164
15:50:41	569.00	4,941
15:51:02	569.10	140
15:51:02	569.10	2,000
15:51:06	569.10	683
15:51:06	569.10	2,062
15:51:07	569.10	1,202
15:51:07	569.10	340
15:51:16	569.10	185
15:51:16	569.10	2,032
15:51:16	569.10	3,468
15:51:16	569.10	1,184
15:51:27	569.00	258
15:51:27	569.00	2,000
15:51:37	568.90	2,348
15:51:37	568.90	67
15:51:37	568.90	1,198
15:51:37	568.90	107
15:51:40	568.90	1,936
15:51:42	568.90	2,109
15:51:47	568.90	1,070
15:51:54	568.90	1,000
15:52:01	568.90	327
15:52:01	568.90	1,267
15:52:11	568.90	5,208
15:52:15	568.90	1,239
15:52:42	568.80	5,142
15:52:52	568.70	1,988
15:52:52	568.70	173
15:52:52	568.70	2,272
15:52:52	568.70	190
15:52:52	568.70	484
15:53:35	568.30	2,948
15:53:35	568.30	2,253
15:53:40	568.30	1,100
15:53:40	568.30	2,729
15:53:45	568.30	1,377
15:53:45	568.30	1,698
15:53:58	568.20	723
15:53:58	568.20	1,807
15:53:58	568.20	1,000
15:53:58	568.20	2,000
15:54:03	568.20	1,303
15:54:03	568.20	832
15:54:05	568.20	1,633
15:54:27	568.40	1,733
15:54:27	568.40	2,480
15:54:27	568.40	2,922
15:54:27	568.40	107
15:54:33	568.40	3,079
15:54:33	568.40	1,725
15:54:33	568.40	152
15:54:38	568.40	1,202
15:54:38	568.40	1,000
15:54:38	568.40	2,000
15:54:38	568.40	796
15:54:53	568.30	2,245
15:54:53	568.30	1,307
15:54:53	568.30	1,000
15:55:13	568.20	280
15:55:21	568.20	3,712
15:55:21	568.20	601
15:55:23	568.20	1,465
15:55:31	568.20	1,550
15:55:31	568.20	1,000
15:55:31	568.20	1,600
15:55:46	568.30	2,362
15:55:46	568.30	3,519
15:55:47	568.10	1,078
15:55:47	568.10	1,000
15:55:47	568.10	2,000
15:55:47	568.00	1,000
15:56:04	568.20	1,530
15:56:21	568.40	922
15:56:21	568.40	241
15:56:28	568.50	2,078
15:56:28	568.50	2,145
15:56:28	568.50	948
15:56:32	568.50	2,000
15:56:32	568.50	1,409
15:56:32	568.50	3,732
15:56:37	568.50	4,015
15:56:37	568.50	3,013
15:56:38	568.50	1,000
15:56:38	568.50	1,121
15:56:38	568.50	1,405
15:56:42	568.50	4,194
15:56:52	568.50	1,287
15:56:52	568.50	3,266
15:56:52	568.50	622
15:56:57	568.80	1,261
15:56:57	568.80	4,758
15:57:41	568.90	1,856
15:57:41	568.90	304
15:57:44	568.80	659
15:57:44	568.80	2,000
15:57:46	568.80	3,066
15:57:46	568.80	1,740
15:57:46	568.80	2,000
15:57:55	568.70	1,077
15:57:55	568.70	1,475
15:57:59	568.60	985
15:57:59	568.60	1,000
15:58:08	568.40	3,900
15:58:09	568.40	1,355
15:58:22	568.40	487
15:58:22	568.40	2,261
15:58:22	568.40	1,162
15:58:46	568.50	1,274
15:58:52	568.40	1,159
15:58:52	568.40	3,141
15:58:53	568.40	1,372
15:59:34	568.40	427
15:59:34	568.40	2,406
15:59:39	568.40	208
15:59:39	568.40	2,893
15:59:53	568.30	1,131
15:59:53	568.30	4,122
16:00:14	568.50	1,027
16:00:14	568.50	2,000
16:00:14	568.50	1,000
16:00:14	568.50	1,737
16:00:18	568.50	3,839
16:00:23	568.40	635
16:00:23	568.40	4,895
16:00:28	568.50	1,501
16:00:28	568.50	1,200
16:00:28	568.50	2,105
16:00:28	568.50	2,890
16:00:50	568.50	1,431
16:00:50	568.50	2,000
16:01:46	568.40	835
16:01:46	568.40	2,000
16:01:46	568.40	1,500
16:01:46	568.40	2,367
16:02:08	568.40	4,508
16:03:25	568.40	3,045
16:03:47	568.40	2,485
16:03:48	568.40	450
16:03:48	568.40	2,000
16:03:48	568.40	1,225
16:03:48	568.40	1,000
16:03:49	568.30	631
16:03:49	568.30	674
16:03:49	568.30	2,000
16:03:49	568.30	1,225
16:03:49	568.30	1,000
16:03:52	568.30	2,000
16:03:52	568.30	1,000
16:03:52	568.30	1,040
16:03:56	568.20	809
16:03:56	568.20	1,000
16:03:56	568.20	3,721
16:03:57	568.20	2,383
16:04:09	568.10	4,674
16:04:17	568.10	856
16:04:20	568.10	527
16:04:20	568.10	1,200
16:04:20	568.10	1,807
16:04:20	568.10	1,300
16:04:20	568.10	1,300
16:04:20	568.10	1,029
16:04:20	568.10	5,530
16:04:25	568.00	2,362
16:04:25	568.00	1,200
16:04:25	568.00	700
16:04:25	568.00	700
16:04:42	568.00	2,342
16:04:42	568.00	533
16:04:42	568.00	1,200
16:04:42	568.00	2,000
16:04:42	568.00	347
16:04:47	568.00	1,168
16:04:47	568.00	1,000
16:04:47	568.00	268
16:04:47	568.00	1,540
16:04:47	568.00	649
16:04:50	567.90	707
16:04:50	567.90	487
16:04:50	567.90	348
16:04:50	567.90	438
16:04:50	567.90	5,530
16:04:52	567.90	548
16:04:52	567.90	317
16:04:57	567.90	206
16:04:57	567.90	97
16:04:57	567.90	873
16:04:57	567.90	272
16:05:02	568.00	509
16:05:02	568.00	1,200
16:05:02	568.00	253
16:05:04	568.00	2,289
16:05:07	568.10	1,421
16:05:07	568.10	300
16:05:08	568.20	239
16:05:08	568.20	796
16:05:08	568.20	1,408
16:05:08	568.20	1,311
16:05:08	568.20	1,807
16:05:08	568.20	1,300
16:05:08	568.20	1,200
16:05:08	568.20	783
16:05:08	568.10	1,000
16:05:08	568.10	1,200
16:05:08	568.10	1,200
16:05:12	568.10	777
16:05:12	568.10	2,000
16:05:13	568.10	227
16:05:13	568.10	1,200
16:05:13	568.10	811
16:05:13	568.10	262
16:05:18	568.10	560
16:05:18	568.10	198
16:05:18	568.10	694
16:05:23	568.20	384
16:05:28	568.20	2,558
16:05:28	568.20	290
16:05:28	568.20	2,000
16:05:28	568.20	517
16:05:33	568.20	1,569
16:05:33	568.20	1,200
16:05:33	568.20	1,169
16:05:38	568.20	1,595
16:05:38	568.20	3,874
16:05:38	568.20	100
16:05:43	568.30	1,000
16:05:43	568.30	2,000
16:05:43	568.30	197
16:05:43	568.30	821
16:05:43	568.30	320
16:05:43	568.30	1,807
16:05:43	568.30	327
16:05:43	568.30	1,417
16:05:43	568.30	243
16:05:43	568.30	106
16:05:43	568.30	816
16:05:48	568.30	208
16:05:48	568.30	336
16:05:48	568.30	82
16:05:48	568.30	189
16:05:48	568.30	216
16:05:48	568.30	1,549
16:06:07	568.30	510
16:06:07	568.30	1,004
16:06:46	568.40	207
16:06:46	568.40	2,850
16:07:11	568.40	2,900
16:07:11	568.40	2,500
16:07:21	568.50	1,807
16:07:21	568.50	6,513
16:07:41	568.50	2,481
16:07:41	568.50	1,251
16:07:41	568.50	1,251
16:07:41	568.50	1,200
16:07:41	568.50	1,807
16:07:41	568.50	1,000
16:07:41	568.50	1,300
16:07:41	568.50	1,785
16:07:41	568.50	4,743
16:07:41	568.50	2,725
16:07:43	568.40	923
16:07:43	568.40	828
16:07:44	568.40	1,239
16:07:44	568.40	2,000
16:07:44	568.40	77
16:07:45	568.40	3,895
16:07:45	568.40	1,251
16:07:45	568.40	950
16:07:45	568.40	1,200
16:07:45	568.40	1,000
16:07:45	568.40	2,900
16:07:45	568.40	2,500
16:07:51	568.40	1,845
16:08:17	568.40	2,250
16:08:17	568.40	353
16:08:17	568.40	849
16:08:18	568.40	1,100
16:08:28	568.20	525
16:08:30	568.20	1,807
16:08:30	568.20	1,612
16:08:30	568.20	1,602
16:08:33	568.20	2,000
16:08:40	568.20	455
16:08:40	568.20	1,000
16:08:40	568.20	2,589
16:08:40	568.20	290
16:08:40	568.20	651
16:08:55	568.30	234
16:08:56	568.30	3,396
16:08:56	568.30	1,900
16:09:02	568.30	2,603
16:09:02	568.30	603
16:09:05	568.30	1,998
16:09:07	568.30	5,530
16:09:15	568.30	603
16:09:16	568.30	1,567
16:09:16	568.30	2,941
16:09:18	568.30	2,603
16:09:18	568.30	270
16:09:19	568.30	2,603
16:09:24	568.40	2,980
16:09:24	568.40	3,500
16:09:28	568.40	769
16:09:28	568.40	2,422
16:09:28	568.40	1,251
16:09:28	568.40	912
16:09:28	568.40	1,272
16:09:28	568.40	2,416
16:09:30	568.40	1,415
16:10:15	568.40	2,731
16:10:15	568.40	950
16:10:15	568.40	1,000
16:10:15	568.40	500
16:10:20	568.40	1,161
16:10:20	568.40	2,143
16:10:25	568.20	50
16:10:43	568.20	4,277
16:10:43	568.20	1,203
16:10:44	568.20	1,316
16:10:44	568.20	1,200
16:10:44	568.20	1,300
16:10:44	568.20	1,000
16:11:34	568.00	2,870
16:12:20	568.30	3,530
16:12:20	568.30	2,000
16:12:20	568.30	910
16:12:20	568.30	4,620
16:12:25	568.30	2,000
16:12:25	568.30	1,000
16:12:25	568.30	908
16:12:25	568.30	2,900
16:12:30	568.40	366
16:12:30	568.40	3,642
16:12:30	568.40	2,000
16:12:30	568.40	639
16:12:47	568.40	827
16:12:47	568.40	579
16:12:47	568.40	2,000
16:12:47	568.40	1,211
16:12:47	568.40	1,807
16:12:47	568.40	996
16:12:47	568.40	374
16:12:47	568.40	461
16:12:47	568.40	3,300
16:12:47	568.40	3,000
16:12:47	568.40	2,361
16:12:52	568.50	673
16:12:52	568.50	1,040
16:12:52	568.50	785
16:12:52	568.50	830
16:12:52	568.50	1,251
16:13:47	568.50	3,110
16:15:00	568.90	1,234
16:15:00	568.90	3,100
16:15:00	568.90	5,530
16:15:00	568.90	5,530
16:15:10	569.20	1,162
16:15:10	569.20	1,791
16:15:10	569.20	2,577
16:15:34	569.70	3,992
16:15:34	569.70	1,538
16:15:41	569.80	392
16:15:41	569.80	1,200
16:15:41	569.80	1,251
16:15:41	569.80	1,000
16:15:46	569.70	1,000
16:15:46	569.70	1,525
16:15:46	569.70	1,187
16:15:46	569.70	90
16:15:46	569.70	950
16:15:46	569.70	1,200
16:15:46	569.70	1,200
16:15:51	569.70	815
16:15:51	569.70	815
16:15:51	569.70	1,524
16:15:51	569.70	1,000
16:15:51	569.70	1,200
16:15:51	569.70	1,400
16:15:51	569.70	349
16:15:51	569.70	2,000
16:15:56	569.70	1,000
16:15:56	569.70	336
16:15:56	569.70	2,096
16:15:56	569.70	336
16:15:56	569.70	1,249
16:15:56	569.70	1,251
16:15:56	569.70	857
16:15:56	569.70	1,200
16:15:56	569.70	189
16:15:56	569.70	1,200
16:15:56	569.70	1,200
16:15:56	569.70	2,000
16:16:06	569.70	342
16:16:06	569.70	731
16:16:06	569.70	100
16:16:06	569.70	1,807
16:16:06	569.70	2,359
16:16:16	569.60	830
16:16:16	569.60	4,700
16:16:21	569.60	1,200
16:16:21	569.60	2,960
16:16:21	569.60	1,260
16:16:21	569.60	1,251
16:16:21	569.60	170
16:16:26	569.60	461
16:16:26	569.60	24
16:16:26	569.60	4,046
16:16:31	569.60	283
16:16:31	569.60	500
16:16:31	569.60	2,849
16:17:01	569.60	1,000
16:17:01	569.60	991
16:17:01	569.60	1,739
16:17:06	569.60	300
16:17:06	569.60	1,200
16:17:06	569.60	1,100
16:17:06	569.60	2,000
16:17:06	569.60	1,000
16:17:06	569.60	256
16:17:06	569.60	81
16:17:06	569.60	236
16:17:11	569.60	990
16:17:11	569.60	1,100
16:17:11	569.60	86
16:17:11	569.60	1,100
16:17:11	569.60	92
16:17:16	569.60	2,000
16:17:16	569.60	1,000
16:17:16	569.60	1,200
16:17:16	569.60	211
16:17:28	569.40	930
16:17:28	569.40	4,600
16:17:32	569.40	1,173
16:17:32	569.40	877
16:17:35	569.30	886
16:17:35	569.30	1,000
16:17:35	569.30	777
16:17:37	569.30	636
16:17:37	569.30	700
16:17:37	569.30	387
16:18:34	569.10	103
16:18:34	569.10	1,420
16:18:34	569.10	1,807
16:18:34	569.10	1,251
16:18:34	569.10	1,100
16:18:34	569.10	1,213
16:18:34	569.10	1,000
16:18:34	569.10	1,003
16:18:34	569.10	1,049
16:18:38	569.00	1,200
16:18:41	569.00	451
16:19:22	569.20	400
16:19:28	569.20	1,133
16:19:28	569.20	1,133
16:19:28	569.20	1,200
16:19:28	569.20	436
16:19:37	569.20	223
16:19:37	569.20	190
16:19:37	569.20	348
16:19:37	569.20	1,000
16:19:37	569.20	1,200
16:19:37	569.20	950
16:19:37	569.20	462
16:19:37	569.20	1,000
16:19:37	569.20	1,178
16:19:38	569.20	1,120
16:19:38	569.20	190
16:19:39	569.20	32
16:19:39	569.20	26
16:19:39	569.20	262
16:19:43	569.10	54
16:19:43	569.10	1,559
16:19:44	569.10	14
16:19:44	569.10	73
16:19:44	569.10	312
16:19:57	568.90	183

This announcement will also be available on HSBC's website at www.hsbc.com/sea

Enquiries to:

Loren Wulfsohn

Shareholder Services Team

+ 44 (0) 207 991 8918

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKADKOBKDCCK

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63