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

9th Sep 2016 18:00

RNS Number : 4867J

HSBC Holdings PLC

09 September 2016

HSBC HOLDINGS PLC

9 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:	9 September 2016

Number of ordinary shares of US$0.50 each purchased:	3,886,383

Highest price paid per share:	£5.7970

Lowest price paid per share:	£5.7650
Volume weighted average price paid per share:	£5.7850

Following the purchase of these shares, the Company holds 65,124,337 of its ordinary shares in treasury and has 19,860,345,853 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,860,345,853. 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	579.60	1,302
08:01:11	579.60	3,819
08:01:35	579.60	5,500
08:01:35	579.60	100
08:01:46	579.60	4,467
08:01:46	579.60	1,133
08:01:46	579.60	1,720
08:02:10	579.00	4,098
08:02:38	579.00	839
08:02:38	579.00	4,761
08:03:05	578.70	5,600
08:03:23	578.40	3,813
08:03:23	578.40	1,787
08:03:44	578.20	4,319
08:03:53	578.20	1,281
08:04:06	578.20	451
08:04:06	578.20	3,588
08:04:06	578.20	1,561
08:04:34	578.20	5,600
08:04:56	578.30	1,467
08:05:02	578.20	2,795
08:05:07	578.50	1,168
08:05:07	578.50	568
08:05:09	578.40	5,600
08:05:09	578.40	1,581
08:05:34	578.30	4,122
08:05:49	578.20	5,477
08:06:11	578.90	4,756
08:06:50	578.80	1,586
08:06:50	578.80	4,149
08:06:51	578.70	527
08:06:51	578.70	3,253
08:06:52	578.70	5,245
08:07:05	578.70	2,507
08:07:32	578.60	5,600
08:07:48	578.60	570
08:07:48	578.60	647
08:07:58	578.60	1,049
08:07:58	578.60	570
08:08:01	578.50	2,025
08:08:01	578.40	513
08:08:01	578.50	2,000
08:08:01	578.50	740
08:08:01	578.50	1,000
08:08:01	578.50	1,347
08:08:11	578.90	1,000
08:08:11	578.90	1,000
08:08:53	579.00	1,316
08:08:53	579.00	1,650
08:08:55	578.70	844
08:08:56	578.70	4,756
08:08:56	578.50	723
08:08:56	578.50	740
08:08:56	578.60	1,280
08:08:56	578.70	1,056
08:09:05	578.40	3,409
08:09:26	578.30	4,418
08:09:26	578.30	1,182
08:09:44	578.30	1,000
08:09:44	578.30	1,000
08:09:44	578.30	1,000
08:09:44	578.30	1,000
08:09:46	578.30	1,600
08:10:03	578.40	339
08:10:09	578.40	449
08:10:10	578.40	793
08:10:19	578.50	4,824
08:10:39	578.40	710
08:10:44	578.50	391
08:10:44	578.50	4,160
08:10:58	578.60	1,018
08:10:58	578.60	3,594
08:10:58	578.60	1,161
08:11:17	578.40	3,185
08:11:17	578.40	1,729
08:11:37	578.40	8
08:11:37	578.40	560
08:11:42	578.40	552
08:11:58	578.40	560
08:11:58	578.40	1,147
08:12:09	578.50	1,227
08:12:09	578.50	3,661
08:12:09	578.50	767
08:12:14	578.40	2,154
08:12:21	578.50	2,000
08:12:21	578.50	1,409
08:12:21	578.50	767
08:12:21	578.50	371
08:12:23	578.40	673
08:12:23	578.40	4,927
08:12:23	578.40	299
08:12:23	578.40	371
08:12:23	578.40	701
08:12:23	578.40	3,179
08:12:41	578.20	132
08:12:41	578.20	862
08:12:41	578.20	1,913
08:13:05	578.20	1,359
08:13:07	578.20	4,061
08:13:35	578.40	664
08:13:39	578.40	2,700
08:14:04	578.60	650
08:14:07	578.50	5,600
08:14:07	578.50	2,000
08:14:07	578.50	650
08:14:07	578.50	2,950
08:14:07	578.40	650
08:14:07	578.40	2,308
08:14:19	578.40	650
08:14:19	578.40	650
08:14:19	578.40	2,383
08:14:26	578.40	812
08:15:27	578.60	920
08:15:27	578.70	2,000
08:15:27	578.70	1,166
08:15:27	578.70	566
08:15:42	578.50	5,600
08:15:43	578.50	1,378
08:15:43	578.50	256
08:16:03	578.40	5,028
08:16:19	578.30	5,600
08:16:55	578.30	2,101
08:16:55	578.30	740
08:16:55	578.30	1,200
08:17:00	578.30	1,746
08:17:16	578.30	305
08:17:18	578.30	2,100
08:17:18	578.30	1,300
08:17:18	578.30	952
08:17:18	578.30	979
08:17:39	578.20	952
08:17:44	578.20	952
08:17:44	578.20	1,400
08:17:44	578.20	1,117
08:17:47	578.10	496
08:17:47	578.10	2,784
08:17:49	578.00	5,600
08:18:11	578.00	3,823
08:18:45	577.70	1,400
08:18:45	577.70	860
08:18:45	577.80	2,000
08:18:45	577.80	1,263
08:19:04	577.90	5,160
08:19:27	577.90	2,500
08:19:27	577.90	3,100
08:20:23	578.00	108
08:20:23	578.00	670
08:20:23	578.00	670
08:20:34	578.10	1,600
08:20:34	578.10	670
08:21:01	578.10	2,003
08:21:01	578.10	3,597
08:21:01	578.00	2,000
08:21:01	578.00	730
08:21:01	578.00	1,546
08:21:01	578.10	1,200
08:21:01	578.10	1,200
08:21:01	578.10	1,200
08:21:01	578.10	1,418
08:21:01	578.10	250
08:21:01	578.10	1,200
08:21:06	578.00	730
08:21:06	578.00	1,089
08:21:22	578.10	730
08:21:22	578.10	660
08:21:39	578.20	394
08:21:44	578.10	730
08:21:44	578.20	2,000
08:21:44	578.20	2,000
08:21:44	578.20	1,200
08:21:44	578.20	1,200
08:21:44	578.20	300
08:22:12	578.30	540
08:22:12	578.30	454
08:22:17	578.30	540
08:22:17	578.30	426
08:22:17	578.30	1,353
08:22:22	578.30	540
08:22:27	578.20	540
08:22:38	578.20	162
08:22:56	578.60	2,000
08:22:56	578.60	540
08:22:56	578.60	3,060
08:23:19	578.90	1,200
08:23:19	578.90	950
08:23:19	578.90	690
08:23:22	578.80	607
08:23:22	578.80	3,561
08:23:25	578.80	950
08:23:25	578.80	690
08:23:25	578.80	108
08:23:25	578.80	1,000
08:23:30	578.80	300
08:23:30	578.80	690
08:23:30	578.80	120
08:23:35	578.80	2,000
08:23:35	578.80	950
08:23:35	578.80	690
08:23:40	578.80	690
08:23:40	578.80	1,607
08:23:40	578.80	1,947
08:23:40	578.80	400
08:23:49	578.80	1,463
08:23:49	578.80	690
08:23:49	578.80	1,619
08:23:54	578.80	690
08:23:54	578.80	1,100
08:24:11	578.80	670
08:24:11	578.80	1,728
08:24:24	578.80	3,322
08:24:24	578.80	670
08:24:24	578.80	538
08:24:24	578.80	670
08:24:29	578.90	670
08:24:29	578.90	670
08:24:32	578.90	670
08:24:37	578.90	670
08:24:37	578.90	1,880
08:24:37	578.90	670
08:24:37	578.90	670
08:25:02	579.20	400
08:25:02	579.20	850
08:25:07	579.20	1,815
08:25:07	579.20	824
08:25:12	579.10	5,600
08:25:12	579.10	1,200
08:25:12	579.10	1,411
08:25:39	579.30	1,790
08:25:39	579.30	1,300
08:25:39	579.30	337
08:26:15	579.30	1,632
08:26:15	579.30	181
08:26:15	579.30	1,813
08:26:15	579.30	1,539
08:26:15	579.30	435
08:26:15	579.30	132
08:26:15	579.30	868
08:26:15	579.30	900
08:26:24	579.30	536
08:26:45	579.60	2,000
08:26:45	579.60	825
08:26:50	579.50	1,200
08:26:50	579.50	900
08:26:50	579.50	1,131
08:26:55	579.50	900
08:27:01	579.50	970
08:27:11	579.50	970
08:27:11	579.50	1,289
08:27:17	579.50	970
08:27:17	579.50	1,461
08:27:22	579.50	970
08:27:22	579.50	690
08:27:33	579.40	2,071
08:27:33	579.40	500
08:27:33	579.40	2,000
08:27:33	579.40	970
08:27:33	579.40	628
08:27:50	579.30	4,286
08:28:21	579.00	2,000
08:28:21	579.00	860
08:28:21	579.00	1,662
08:28:21	579.00	1,172
08:28:30	578.90	5,600
08:28:54	578.80	272
08:28:54	578.80	5,105
08:29:30	579.00	2,000
08:29:30	579.00	640
08:29:30	579.00	2,903
08:29:36	578.80	115
08:29:36	578.80	1,100
08:29:36	578.80	4,298
08:30:17	578.60	2,000
08:30:17	578.60	1,667
08:30:17	578.60	240
08:30:28	578.60	300
08:30:28	578.60	1,406
08:30:33	578.50	1,639
08:30:38	578.40	5,247
08:30:38	578.40	353
08:30:38	578.40	2,208
08:30:51	578.30	2,971
08:31:31	578.70	791
08:31:31	578.70	541
08:31:31	578.70	84
08:31:36	578.70	535
08:31:36	578.70	830
08:32:11	578.50	831
08:32:11	578.50	4,768
08:32:43	578.50	2,000
08:32:43	578.50	1,000
08:32:43	578.50	860
08:33:22	578.70	5,600
08:33:22	578.50	2,000
08:33:22	578.60	1,000
08:33:22	578.60	2,600
08:33:23	578.50	1,961
08:33:50	578.40	101
08:33:50	578.40	5,499
08:34:20	578.40	1,000
08:34:20	578.40	1,610
08:34:25	578.50	2,000
08:34:25	578.50	221
08:34:25	578.50	812
08:34:45	578.40	2,000
08:34:45	578.40	1,000
08:34:45	578.40	1,610
08:34:45	578.40	1,300
08:34:45	578.40	139
08:35:08	578.40	188
08:35:08	578.40	2,574
08:35:09	578.40	1,000
08:35:09	578.40	524
08:35:09	578.40	719
08:35:36	578.50	1,600
08:35:36	578.50	1,000
08:35:36	578.50	1,842
08:35:46	578.70	1,599
08:35:54	578.70	2,000
08:35:54	578.70	3,600
08:36:03	578.70	1,545
08:36:03	578.70	2,749
08:36:24	578.90	1,000
08:36:48	579.20	1,400
08:36:48	579.20	950
08:36:54	579.20	1,400
08:36:54	579.20	950
08:37:12	579.20	100
08:37:12	579.20	5,500
08:37:37	579.10	2,672
08:37:37	579.10	706
08:37:37	579.10	974
08:37:42	579.10	736
08:37:42	579.10	1,069
08:38:03	579.40	1,203
08:38:09	579.40	3,383
08:38:09	579.40	800
08:38:09	579.40	3,644
08:38:09	579.40	1,156
08:38:30	579.20	1,133
08:38:50	579.20	3,832
08:38:50	579.20	722
08:39:17	579.20	1,000
08:39:17	579.20	1,638
08:39:17	579.20	702
08:39:17	579.20	1,200
08:39:17	579.20	1,100
08:39:17	579.20	197
08:39:38	579.00	5,600
08:40:13	578.80	3,017
08:40:15	578.80	2,185
08:40:34	578.90	1,200
08:40:34	578.90	2,000
08:40:34	578.90	1,000
08:40:34	578.90	1,200
08:40:34	578.90	200
08:40:39	578.70	956
08:40:39	578.70	290
08:40:39	578.70	1,000
08:40:39	578.70	579
08:40:39	578.70	1,772
08:40:50	578.70	969
08:41:00	578.50	950
08:41:00	578.50	321
08:41:07	578.20	1,550
08:41:19	578.20	360
08:41:19	578.20	3,689
08:42:00	578.30	5,529
08:42:48	578.30	1,300
08:42:48	578.30	3,148
08:42:53	578.30	1,000
08:42:53	578.30	314
08:43:05	578.30	810
08:43:21	578.30	1,800
08:43:21	578.30	1,000
08:43:21	578.30	854
08:43:24	578.20	5,600
08:43:24	578.20	2,088
08:44:12	578.10	4,603
08:44:35	578.10	2,950
08:44:35	578.10	216
08:44:35	578.10	2,434
08:45:10	578.20	1,200
08:45:10	578.20	1,265
08:45:10	578.20	1,200
08:45:10	578.20	1,200
08:45:10	578.20	1,000
08:45:10	578.20	191
08:45:16	578.00	5,015
08:45:16	578.00	168
08:45:59	577.80	2,697
08:45:59	577.80	1,925
08:45:59	577.80	978
08:46:35	578.00	5,600
08:47:10	578.20	2,000
08:47:29	578.40	2,398
08:47:50	579.10	4,392
08:47:50	579.10	604
08:47:50	579.10	4,905
08:47:50	579.10	638
08:48:08	578.90	1,000
08:48:08	578.90	673
08:48:43	578.70	1,000
08:48:43	578.70	2,000
08:48:43	578.70	1,200
08:48:43	578.70	503
08:48:49	578.60	1,416
08:48:49	578.60	4,184
08:49:35	578.40	1,000
08:49:35	578.40	1,200
08:49:35	578.40	2,432
08:49:35	578.40	2,227
08:51:09	578.80	3,015
08:51:14	578.70	2,000
08:51:14	578.70	584
08:51:46	578.20	5,600
08:52:13	578.40	5,600
08:52:58	578.90	2,000
08:52:58	578.90	285
08:52:58	578.90	1,000
08:53:03	578.80	1,221
08:53:03	578.80	1,800
08:53:03	578.80	332
08:53:14	578.70	3,862
08:53:36	578.50	1,179
08:53:42	578.50	5,600
08:54:24	578.40	2,691
08:54:24	578.40	902
08:54:29	578.50	1,759
08:54:30	578.40	5,600
08:54:30	578.40	290
08:54:30	578.40	1,010
08:54:30	578.40	1,377
08:55:01	578.60	3,176
08:55:36	578.60	5,600
08:55:54	578.40	2,675
08:55:54	578.40	2,525
08:56:29	578.60	4,649
08:56:29	578.60	951
08:57:10	578.60	5,600
08:57:43	578.60	2,881
08:57:43	578.60	1,000
08:57:43	578.60	783
08:57:43	578.60	818
08:58:00	578.60	803
08:58:00	578.60	803
08:58:01	578.60	3,565
08:58:01	578.60	429
08:58:42	578.60	187
08:58:42	578.60	1,000
08:58:42	578.60	1,200
08:58:42	578.60	1,400
08:58:42	578.60	914
08:58:50	578.60	1,200
08:58:50	578.60	1,400
08:58:50	578.60	1,639
08:58:52	578.70	1,231
08:59:19	578.80	918
08:59:19	578.80	605
08:59:23	578.80	3,517
08:59:23	578.80	560
08:59:41	578.60	1,100
08:59:41	578.60	53
09:00:00	578.60	451
09:00:03	578.60	1,224
09:00:03	578.60	3,771
09:00:22	578.60	28
09:00:23	578.60	25
09:00:24	578.60	1,295
09:00:27	578.60	348
09:00:27	578.60	3,644
09:00:27	578.60	1,608
09:01:06	578.50	2,087
09:01:06	578.50	2,563
09:01:52	578.60	2,300
09:01:52	578.60	1,829
09:02:05	578.70	1,077
09:02:05	578.70	500
09:02:06	578.70	3,922
09:02:22	578.60	1,280
09:02:35	578.50	492
09:02:35	578.50	5,107
09:03:10	578.50	5,600
09:03:51	578.50	5,600
09:04:34	578.50	1,100
09:04:34	578.50	1,000
09:04:34	578.50	1,300
09:04:35	578.50	1,300
09:05:00	578.50	4,926
09:05:00	578.50	674
09:05:34	578.50	687
09:05:34	578.50	1,900
09:05:41	578.40	1,058
09:05:41	578.40	1,777
09:05:41	578.40	1,900
09:05:42	578.40	576
09:05:50	578.60	4,210
09:05:50	578.60	751
09:06:32	578.70	2,000
09:06:32	578.70	1,000
09:06:32	578.70	1,061
09:06:40	578.70	1,700
09:06:40	578.70	1,049
09:06:40	578.70	1,626
09:06:41	578.70	276
09:06:41	578.70	949
09:07:50	578.70	1,000
09:07:50	578.70	2,000
09:07:50	578.70	1,300
09:07:50	578.70	989
09:07:50	578.70	1,000
09:07:50	578.70	1,770
09:07:51	578.70	385
09:08:11	578.70	622
09:08:21	578.70	1,812
09:08:29	578.70	1,557
09:08:29	578.70	4,043
09:08:54	578.60	118
09:09:12	578.80	1,600
09:09:12	578.80	4,000
09:09:12	578.80	1,342
09:09:45	578.90	1,447
09:09:45	578.90	1,611
09:09:45	578.90	1,000
09:09:45	578.90	818
09:09:52	578.80	5,407
09:10:34	578.60	1,533
09:10:35	578.50	352
09:10:35	578.50	1,139
09:10:39	578.50	4,109
09:11:12	578.40	316
09:11:12	578.40	2,318
09:11:12	578.40	1,925
09:11:48	578.30	5,600
09:12:18	578.40	425
09:12:18	578.40	742
09:12:28	578.40	1,800
09:12:28	578.40	806
09:12:28	578.40	1,950
09:12:28	578.40	652
09:12:44	578.40	3,076
09:12:44	578.40	2,524
09:13:41	578.40	1,000
09:13:41	578.40	2,850
09:14:05	578.60	527
09:14:05	578.60	1,546
09:14:23	578.70	2,116
09:14:23	578.70	2,998
09:15:03	578.40	5,600
09:15:48	578.20	5,600
09:15:48	578.20	1,300
09:15:48	578.20	84
09:16:11	577.90	4,792
09:16:47	577.80	1,826
09:16:47	577.80	3,774
09:17:21	577.90	5,600
09:18:00	577.80	1,285
09:18:00	577.80	4,315
09:19:03	577.80	1,000
09:19:03	577.80	2,000
09:19:03	577.90	1,000
09:19:03	577.90	640
09:19:03	577.90	960
09:19:07	577.90	68
09:19:07	577.90	576
09:19:07	577.90	1,864
09:19:07	577.90	478
09:19:10	577.70	4,754
09:20:00	578.00	696
09:20:00	578.00	2,050
09:20:00	578.00	1,009
09:20:46	577.90	2,564
09:20:46	577.90	3,035
09:20:46	577.90	1
09:21:43	578.10	2,250
09:21:48	578.10	1,903
09:21:48	578.10	1,187
09:21:57	578.10	2,647
09:22:00	578.10	1,000
09:22:00	578.10	950
09:22:18	578.00	5,600
09:22:44	578.10	5,600
09:22:44	578.00	1,462
09:23:24	577.80	500
09:23:34	577.80	1,746
09:24:18	577.80	355
09:24:18	577.80	3,591
09:24:19	577.80	785
09:24:24	577.90	2,000
09:24:24	577.90	400
09:24:29	577.90	1,259
09:24:48	577.90	1,674
09:24:48	577.90	861
09:24:48	577.90	829
09:24:48	577.90	1,000
09:24:48	577.90	1,100
09:24:48	577.90	414
09:25:14	577.80	1,081
09:25:14	577.80	4,295
09:25:14	577.80	19
09:25:45	577.90	2,352
09:25:45	577.90	3,248
09:26:19	577.80	1,864
09:26:19	577.80	1,058
09:26:53	577.90	853
09:26:53	577.90	1,100
09:26:56	577.80	1,419
09:27:30	577.90	883
09:27:30	577.90	1,000
09:27:31	577.90	542
09:27:31	577.90	4,559
09:27:48	578.00	1,926
09:27:53	578.00	1,580
09:27:53	578.00	2,094
09:28:35	578.00	2,955
09:28:35	578.00	583
09:28:57	577.90	1,203
09:28:57	577.90	687
09:29:13	578.00	1,427
09:29:13	578.00	600
09:29:13	578.00	842
09:29:13	578.00	1,270
09:29:45	577.90	389
09:29:55	578.00	1,427
09:29:55	578.00	1,427
09:29:55	578.00	1,427
09:29:55	578.00	755
09:30:04	577.90	5,290
09:30:53	577.90	1,025
09:30:53	577.90	1,900
09:30:53	577.90	2,475
09:30:53	577.90	80
09:31:14	578.00	1,526
09:31:14	578.00	4,074
09:31:42	578.00	1,250
09:32:04	578.10	2,709
09:32:04	578.10	462
09:32:04	578.10	1,018
09:32:04	578.10	539
09:32:12	578.00	2,000
09:32:12	578.00	1,900
09:32:12	578.00	368
09:32:12	578.00	947
09:33:07	578.10	4,653
09:33:07	578.10	1,411
09:33:12	578.10	4,534
09:34:00	578.00	1,959
09:34:14	578.00	1,000
09:34:14	578.00	1,400
09:34:14	578.00	1,398
09:34:14	578.00	1,000
09:34:14	578.00	15
09:34:17	577.90	1,853
09:34:17	577.90	899
09:34:17	577.90	899
09:34:17	577.90	899
09:34:18	577.90	561
09:35:00	578.00	343
09:35:00	578.00	2,478
09:35:00	578.00	2,779
09:35:41	578.10	2,044
09:35:42	578.10	1,439
09:35:46	578.10	2,117
09:36:37	578.00	2,283
09:36:55	578.10	445
09:36:55	578.10	1,164
09:36:55	578.10	1,723
09:37:00	578.10	839
09:37:43	578.20	2,000
09:37:43	578.20	1,100
09:37:43	578.20	1,000
09:37:43	578.20	854
09:37:59	578.20	2,000
09:37:59	578.20	1,200
09:37:59	578.20	1,000
09:37:59	578.20	1,000
09:38:37	578.50	5,600
09:39:05	578.40	5,119
09:39:05	578.40	481
09:39:14	578.40	567
09:40:18	578.60	2,410
09:40:27	578.70	1,500
09:40:27	578.70	743
09:40:45	578.70	1,830
09:40:45	578.70	1,904
09:40:45	578.70	1,590
09:40:47	578.70	2,106
09:41:28	578.70	1,000
09:41:28	578.70	1,190
09:41:33	578.70	1,190
09:41:33	578.70	781
09:41:45	578.60	4,717
09:42:48	578.70	1,226
09:42:53	578.70	1,000
09:43:24	578.80	800
09:43:24	578.80	1,300
09:43:24	578.80	1,582
09:43:29	578.90	146
09:43:29	578.90	750
09:43:44	579.10	1,148
09:43:44	579.10	1,000
09:43:44	579.10	750
09:43:49	579.10	2,000
09:43:49	579.10	74
09:44:00	579.00	2,287
09:44:00	579.00	3,313
09:44:00	579.00	2,000
09:44:00	579.00	1,000
09:44:00	579.00	157
09:44:21	578.80	1,808
09:44:21	578.80	644
09:45:03	578.90	2,807
09:45:03	578.90	1,504
09:45:05	578.90	578
09:45:05	578.90	574
09:45:40	579.00	807
09:45:40	579.00	2,336
09:45:40	579.00	2,457
09:47:06	579.20	2,936
09:47:06	579.20	1,000
09:47:11	579.20	1,740
09:47:19	579.20	2,663
09:47:37	579.20	1,403
09:47:37	579.20	912
09:47:37	579.20	412
09:47:56	579.50	688
09:47:56	579.50	2,993
09:48:01	579.50	2,000
09:48:01	579.50	299
09:49:05	579.50	4,701
09:49:20	579.50	1,000
09:49:20	579.50	750
09:49:20	579.50	1,200
09:49:20	579.50	2,650
09:49:36	579.60	1,216
09:49:48	579.50	1,000
09:49:48	579.50	452
09:49:48	579.50	1,208
09:49:53	579.50	899
09:49:53	579.50	1,186
09:50:38	579.50	5,600
09:50:38	579.50	5,294
09:51:21	579.20	4,960
09:51:22	579.20	640
09:53:17	579.60	1,000
09:53:17	579.60	1,000
09:53:22	579.60	2,000
09:53:22	579.60	1,000
09:53:22	579.60	1,000
09:53:27	579.60	1,000
09:53:27	579.60	1,000
09:53:32	579.60	1,000
09:53:34	579.50	5,600
09:55:13	579.50	455
09:55:14	579.50	1,362
09:55:27	579.50	3,783
09:55:39	579.50	2,812
09:55:39	579.50	2,788
09:55:39	579.50	2,000
09:55:39	579.50	1,000
09:55:39	579.50	57
09:55:39	579.50	1,200
09:55:39	579.50	847
09:55:39	579.50	250
09:55:39	579.50	200
09:55:39	579.50	46
09:55:43	579.40	800
09:55:43	579.40	666
09:55:44	579.40	678
09:55:58	579.50	906
09:55:58	579.50	581
09:55:58	579.50	581
09:55:58	579.50	581
09:55:58	579.50	1,793
09:56:18	579.60	196
09:56:18	579.60	700
09:56:18	579.60	700
09:56:18	579.60	490
09:56:29	579.50	168
09:56:29	579.50	4,768
09:57:13	579.40	905
09:57:13	579.40	1,406
09:57:24	579.40	1,695
09:57:25	579.40	864
09:58:07	579.40	3,839
09:58:07	579.40	1,225
09:58:07	579.40	536
09:58:22	579.40	1,000
09:58:22	579.40	535
09:58:24	579.40	1,095
09:58:40	579.40	3,737
09:59:30	579.50	1,930
09:59:30	579.50	340
09:59:30	579.50	2,325
09:59:30	579.50	200
09:59:30	579.50	1,266
09:59:48	579.40	783
09:59:48	579.40	731
09:59:48	579.40	3,121
09:59:48	579.40	780
10:00:47	579.30	458
10:00:47	579.30	188
10:00:47	579.30	1,000
10:00:52	579.30	2,000
10:00:52	579.30	1,000
10:00:57	579.30	1,100
10:02:15	579.50	2,000
10:02:15	579.50	1,191
10:02:15	579.50	1,297
10:02:15	579.50	438
10:02:20	579.60	1,000
10:02:20	579.60	1,000
10:02:20	579.60	1,110
10:02:25	579.60	1,360
10:02:25	579.60	1,063
10:02:25	579.60	643
10:02:41	579.60	357
10:02:41	579.60	839
10:02:41	579.60	1,000
10:02:41	579.60	1,371
10:02:46	579.60	1,360
10:02:46	579.60	544
10:02:46	579.60	361
10:03:19	579.50	3,621
10:03:19	579.50	948
10:03:19	579.50	901
10:03:57	579.50	3,996
10:03:57	579.50	797
10:04:29	579.40	3,590
10:04:29	579.40	897
10:04:47	579.50	1,464
10:04:52	579.50	5,600
10:05:22	579.50	311
10:05:22	579.50	1,052
10:05:32	579.50	1,655
10:05:32	579.50	2,582
10:05:59	579.40	5,542
10:06:42	579.30	4,378
10:06:42	579.30	1,222
10:07:28	579.50	2,000
10:07:33	579.40	3,297
10:08:03	579.40	1,000
10:08:08	579.40	102
10:08:08	579.40	554
10:08:25	579.40	4,024
10:08:28	579.40	575
10:08:37	579.40	1,000
10:08:37	579.40	1,200
10:08:42	579.40	1,132
10:08:42	579.40	1,000
10:08:42	579.40	467
10:08:42	579.40	930
10:09:11	579.40	1,017
10:09:11	579.40	1,084
10:09:11	579.40	774
10:09:11	579.40	1,000
10:09:26	579.40	1,200
10:09:26	579.40	719
10:09:35	579.40	249
10:09:50	579.40	1,000
10:09:50	579.40	1,457
10:09:50	579.40	1,000
10:09:50	579.40	916
10:09:56	579.20	1,580
10:09:56	579.20	685
10:10:10	579.20	2,900
10:10:10	579.20	435
10:11:05	579.40	4,633
10:11:58	579.20	1,155
10:12:02	579.20	1,000
10:12:38	579.20	3,202
10:12:38	579.20	206
10:12:38	579.20	1,000
10:12:38	579.20	1,200
10:12:38	579.20	1,498
10:12:38	579.20	587
10:12:38	579.20	511
10:12:40	579.20	1,000
10:12:40	579.20	750
10:12:40	579.20	49
10:13:13	579.10	4,696
10:13:44	579.10	5,600
10:14:20	578.90	412
10:14:20	578.90	1,366
10:14:20	578.90	3,822
10:15:00	578.80	5,469
10:15:18	578.70	920
10:15:18	578.70	264
10:15:54	578.70	100
10:15:54	578.70	509
10:15:54	578.70	1,150
10:15:54	578.70	893
10:15:54	578.70	1,000
10:15:54	578.70	1,196
10:17:49	578.80	919
10:17:49	578.80	357
10:17:49	578.80	1,000
10:17:49	578.80	1,657
10:17:49	578.80	231
10:17:49	578.80	398
10:18:46	578.90	1,000
10:18:46	578.90	649
10:18:46	578.90	1,110
10:18:46	578.90	153
10:18:46	578.90	1,020
10:18:46	578.90	1,000
10:18:51	578.90	1,063
10:18:51	578.90	300
10:19:22	578.90	808
10:19:22	578.90	1,000
10:19:27	578.90	445
10:19:27	578.90	1,948
10:19:27	578.90	1,000
10:20:49	579.10	57
10:21:06	579.20	145
10:21:06	579.20	1,000
10:21:11	579.20	839
10:21:17	579.10	5,600
10:21:17	579.10	1,000
10:21:17	579.10	3,901
10:21:18	579.10	699
10:21:18	579.10	656
10:21:22	579.20	1,300
10:21:22	579.20	1,000
10:21:27	579.30	839
10:21:27	579.30	544
10:21:44	579.30	1,907
10:21:47	579.30	1,200
10:21:47	579.30	1,000
10:21:47	579.30	891
10:22:03	579.30	500
10:22:04	579.30	4,949
10:23:00	579.30	1,000
10:23:00	579.30	1,000
10:23:00	579.30	1,000
10:23:00	579.30	750
10:23:00	579.30	1,200
10:23:00	579.30	259
10:24:16	579.40	1,000
10:24:16	579.40	2,000
10:24:16	579.40	1,100
10:24:16	579.40	1,040
10:24:16	579.40	460
10:24:22	579.40	1,700
10:24:22	579.40	1,200
10:24:22	579.40	1,000
10:24:22	579.40	1,432
10:24:22	579.40	611
10:24:47	579.40	1,700
10:24:47	579.40	754
10:24:47	579.40	2,198
10:24:47	579.40	650
10:24:52	579.40	350
10:24:52	579.40	857
10:24:59	579.30	895
10:24:59	579.30	960
10:25:25	579.40	297
10:25:25	579.40	21
10:25:25	579.40	280
10:25:25	579.40	1,000
10:25:25	579.40	1,657
10:25:47	579.30	5,495
10:26:44	579.30	616
10:26:44	579.30	1,824
10:26:44	579.30	1,114
10:26:44	579.30	300
10:26:49	579.30	2,018
10:26:49	579.30	220
10:26:56	579.30	508
10:26:56	579.30	598
10:26:56	579.30	1,000
10:26:59	579.30	1,137
10:27:09	579.30	319
10:27:24	579.50	328
10:27:24	579.50	240
10:27:24	579.50	450
10:27:24	579.50	980
10:28:03	579.60	1,200
10:28:03	579.60	1,000
10:28:03	579.60	1,000
10:28:03	579.60	971
10:28:08	579.60	1,100
10:28:08	579.60	208
10:28:42	579.60	75
10:28:42	579.60	1,947
10:28:42	579.60	1,100
10:28:42	579.60	1,000
10:28:47	579.60	1,439
10:29:00	579.60	345
10:29:00	579.60	500
10:29:00	579.60	600
10:29:00	579.60	800
10:29:00	579.60	800
10:29:00	579.60	500
10:29:01	579.60	600
10:29:21	579.50	1,340
10:29:21	579.50	233
10:30:07	579.60	1,000
10:30:07	579.60	1,400
10:30:07	579.60	1,400
10:30:07	579.60	675
10:30:07	579.60	118
10:30:07	579.60	1,400
10:30:07	579.60	1,300
10:30:07	579.60	1,316
10:32:00	579.70	7,150
10:32:05	579.70	1,176
10:33:01	579.60	5,600
10:33:01	579.40	1,300
10:33:01	579.40	1,587
10:33:01	579.40	712
10:33:02	579.40	1,722
10:33:10	579.50	60
10:33:54	579.60	1,052
10:33:54	579.60	4,440
10:33:54	579.60	108
10:34:36	579.50	1,944
10:34:36	579.50	1,644
10:34:36	579.50	909
10:34:39	579.50	357
10:34:39	579.50	1,038
10:35:24	579.50	1,790
10:35:24	579.50	594
10:35:39	579.50	832
10:36:17	579.60	1,378
10:36:17	579.60	367
10:36:17	579.60	398
10:36:50	579.50	1,817
10:36:50	579.50	399
10:36:50	579.50	1,000
10:36:50	579.50	285
10:37:25	579.40	244
10:37:25	579.40	799
10:37:29	579.40	1,190
10:37:29	579.40	777
10:37:29	579.40	986
10:37:29	579.40	330
10:37:35	579.50	1,672
10:37:36	579.50	1,440
10:37:36	579.50	581
10:39:51	579.40	1,458
10:39:51	579.40	1,224
10:40:14	579.50	2,432
10:40:54	579.60	115
10:40:54	579.60	3,217
10:41:27	579.50	952
10:41:27	579.50	229
10:41:28	579.50	760
10:41:28	579.50	375
10:41:50	579.40	1,213
10:41:50	579.40	1,000
10:41:50	579.40	278
10:43:01	579.30	1,582
10:43:01	579.30	182
10:43:02	579.30	1,620
10:43:13	579.20	1,674
10:43:54	579.10	240
10:43:54	579.10	908
10:45:23	579.30	3,422
10:45:23	579.30	1,482
10:49:02	579.20	1,425
10:49:02	579.20	46
10:49:03	579.10	1,128
10:49:03	579.10	1,000
10:49:16	579.00	631
10:49:16	579.00	555
10:49:22	578.90	1,300
10:49:22	578.90	58
10:49:23	578.90	1,800
10:50:23	579.00	2,105
10:53:25	578.90	1,049
10:53:25	578.90	710
10:53:29	578.80	357
10:53:29	578.80	725
10:53:29	578.80	200
10:53:55	578.80	581
10:53:55	578.80	714
10:54:40	578.70	4,319
10:54:40	578.70	1,000
10:54:40	578.70	158
10:54:49	578.60	1,835
10:54:49	578.50	1,241
10:55:23	578.40	2,000
10:55:24	578.40	80
10:55:27	578.30	561
10:55:49	578.40	466
10:55:49	578.40	373
10:55:49	578.40	1,510
10:55:49	578.40	1,000
10:55:49	578.40	1,400
10:55:54	578.40	1,550
10:55:54	578.40	882
10:55:59	578.40	1,238
10:55:59	578.40	442
10:55:59	578.40	1,000
10:55:59	578.40	1,400
10:55:59	578.40	295
10:56:04	578.30	1,257
10:56:04	578.30	55
10:56:04	578.30	360
10:56:19	578.30	153
10:56:19	578.30	357
10:56:24	578.30	145
10:56:24	578.30	1,157
10:56:24	578.30	1,000
10:56:29	578.30	2,000
10:56:29	578.30	2,134
10:56:29	578.30	1,000
10:56:29	578.30	1,107
10:56:31	578.00	4,039
10:56:31	578.00	1,561
10:56:33	578.00	1,642
10:56:33	578.00	1,483
10:56:37	578.00	616
10:56:37	578.00	684
10:57:28	577.90	355
10:57:28	577.90	840
10:57:33	578.00	2,000
10:57:33	578.00	2,395
10:57:38	578.00	1,338
10:58:01	578.20	1,081
11:00:28	578.50	322
11:00:28	578.50	5,278
11:00:28	578.50	2,300
11:00:28	578.50	3,300
11:00:33	578.40	752
11:00:33	578.40	492
11:01:46	578.40	559
11:01:46	578.40	1,600
11:01:51	578.40	764
11:01:51	578.40	1,300
11:01:51	578.40	292
11:02:35	578.50	1,716
11:02:35	578.50	1,100
11:02:35	578.50	1,200
11:02:35	578.50	1,300
11:02:35	578.50	739
11:04:00	578.50	1,812
11:04:00	578.50	1,200
11:04:00	578.50	2
11:04:05	578.40	1,139
11:04:08	578.20	2,900
11:04:09	578.30	1,500
11:04:09	578.30	128
11:04:14	578.40	1,500
11:04:14	578.40	1,000
11:04:14	578.40	15
11:04:26	578.30	2,886
11:04:29	578.30	1,059
11:04:29	578.30	700
11:04:29	578.30	500
11:04:29	578.30	17
11:04:37	578.30	622
11:04:37	578.30	909
11:05:48	578.50	3,082
11:06:29	578.40	1,147
11:06:29	578.40	116
11:06:35	578.30	1,494
11:06:37	578.20	240
11:06:37	578.20	1,066
11:07:17	578.20	2,455
11:07:20	578.20	1,389
11:08:27	578.50	491
11:08:27	578.50	1,083
11:08:58	578.60	1,200
11:08:58	578.60	626
11:09:20	578.80	1,000
11:09:20	578.80	950
11:09:26	578.80	1,183
11:09:36	578.70	1,000
11:10:03	578.90	1,982
11:11:01	579.00	5,600
11:11:02	579.00	1,657
11:11:39	579.00	5,600
11:11:55	579.20	5,600
11:11:55	579.10	1,292
11:11:56	579.20	1,300
11:11:56	579.20	1,292
11:11:56	579.20	1,300
11:11:56	579.20	416
11:11:56	579.10	1,586
11:12:19	579.00	2,944
11:12:19	579.00	1,594
11:13:29	578.80	1,000
11:13:29	578.80	2,000
11:13:29	578.80	1,000
11:13:29	578.80	226
11:13:29	578.80	260
11:13:34	578.80	1,000
11:13:34	578.80	800
11:13:50	578.80	500
11:13:51	578.80	2,281
11:13:51	578.80	2,677
11:15:57	579.50	2,000
11:15:57	579.50	1,000
11:16:02	579.50	2,000
11:16:02	579.50	500
11:16:02	579.50	444
11:16:11	579.50	2,985
11:16:11	579.50	1,732
11:16:19	579.40	5,555
11:17:42	579.40	1,000
11:17:42	579.40	1,450
11:17:42	579.40	750
11:17:42	579.40	1,200
11:17:47	579.30	1,450
11:17:47	579.30	608
11:17:59	579.30	5,419
11:19:03	579.30	1,851
11:19:03	579.30	3,349
11:19:33	579.10	2,842
11:19:33	579.20	2,000
11:19:34	579.20	644
11:20:58	579.10	950
11:20:58	579.10	833
11:20:58	579.10	2,000
11:20:58	579.10	1,200
11:20:58	579.10	356
11:21:03	579.10	1,000
11:21:03	579.10	218
11:21:46	579.00	1,000
11:21:46	579.00	1,122
11:21:46	579.00	1,200
11:21:49	579.00	878
11:21:52	579.00	1,158
11:22:33	579.00	1,292
11:22:33	579.00	1,000
11:22:41	579.00	1,292
11:23:03	579.00	1,551
11:23:27	579.00	1,256
11:24:19	579.30	3,800
11:24:19	579.30	638
11:24:19	579.30	315
11:26:16	579.50	1,900
11:26:16	579.50	1,000
11:26:22	579.50	1,000
11:26:22	579.50	1,000
11:26:22	579.50	927
11:26:23	579.50	1,300
11:26:27	579.50	1,200
11:26:27	579.50	728
11:26:42	579.50	950
11:26:42	579.50	1,653
11:26:42	579.50	151
11:26:48	579.40	4,175
11:26:48	579.40	1,265
11:26:48	579.40	160
11:26:48	579.40	1,100
11:26:48	579.40	1,100
11:26:48	579.40	864
11:27:33	579.30	2,693
11:28:10	579.10	4,796
11:28:40	579.00	1,499
11:28:40	579.00	2,045
11:28:40	579.00	2,056
11:29:51	578.80	5,600
11:30:57	579.10	5,600
11:31:45	578.80	490
11:32:09	578.90	1,228
11:32:09	578.90	920
11:32:09	578.90	765
11:32:09	578.90	18
11:32:34	579.00	793
11:33:44	578.90	232
11:33:45	578.90	1,000
11:33:45	578.90	1,200
11:33:45	578.90	240
11:33:45	578.90	1,200
11:33:45	578.90	357
11:34:05	579.00	1,299
11:34:31	578.90	5,600
11:35:08	579.00	5,014
11:35:39	578.80	716
11:36:09	578.80	1,300
11:36:09	578.80	1,000
11:36:14	578.70	1,187
11:36:16	578.70	950
11:36:16	578.70	740
11:37:13	578.80	1,200
11:37:13	578.80	336
11:38:00	578.90	1,382
11:39:00	578.90	5,600
11:39:00	578.90	2,000
11:39:00	578.90	1,000
11:39:00	578.90	1,471
11:39:00	578.90	1,129
11:39:06	578.90	650
11:39:06	578.90	2,074
11:39:06	578.90	232
11:39:54	579.10	705
11:39:54	579.10	600
11:39:54	579.10	243
11:39:59	579.10	883
11:39:59	579.10	1,208
11:39:59	579.10	400
11:39:59	579.10	1,181
11:39:59	579.10	335
11:40:10	578.90	382
11:40:12	578.90	790
11:40:42	579.30	190
11:40:42	579.30	945
11:40:47	579.30	2,000
11:40:47	579.30	207
11:40:47	579.30	15
11:40:52	579.30	1,279
11:40:56	579.20	2,810
11:40:56	579.20	943
11:40:56	579.20	926
11:41:55	579.00	5,202
11:42:56	579.20	5,066
11:44:12	579.20	2,191
11:44:12	579.20	3,377
11:45:06	579.20	1,000
11:45:06	579.20	1,100
11:45:06	579.30	2,000
11:45:06	579.30	975
11:45:51	579.20	3,031
11:45:51	579.20	776
11:45:51	579.20	1,793
11:46:59	579.20	1,000
11:46:59	579.20	1,000
11:47:04	579.20	1,000
11:47:04	579.20	750
11:47:04	579.20	2,000
11:47:04	579.20	513
11:47:31	579.20	4,946
11:47:31	579.20	654
11:48:10	579.20	464
11:48:11	579.20	3,773
11:48:11	579.20	699
11:48:35	579.20	1,139
11:50:59	579.40	2,146
11:51:01	579.40	1,606
11:51:14	579.40	1,000
11:51:14	579.40	705
11:54:58	579.40	1,231
11:54:58	579.40	1,300
11:55:26	579.30	1,412
11:55:26	579.30	25
11:55:26	579.30	1,456
11:55:26	579.30	158
11:55:54	579.30	1,553
11:55:56	579.30	1,200
11:55:56	579.30	1
11:56:08	579.30	1,660
11:56:08	579.30	1,331
11:56:49	579.10	1,224
11:57:30	579.10	1,280
11:57:51	579.10	1,331
11:58:20	579.10	1,316
11:58:20	579.10	573
11:58:45	579.00	1,797
11:58:48	579.10	404
11:58:56	579.10	1,376
11:58:56	579.10	1,718
11:59:01	579.00	2,000
11:59:01	579.00	2,593
11:59:01	579.00	1,000
11:59:01	579.00	1,280
11:59:01	579.00	3,764
11:59:18	578.90	1,357
11:59:18	578.90	1,399
11:59:35	578.90	1,150
12:03:45	578.60	2,598
12:03:45	578.60	2,000
12:03:45	578.60	672
12:04:58	578.70	3,180
12:04:58	578.70	154
12:05:48	578.40	224
12:05:48	578.40	1,151
12:06:40	578.40	847
12:08:33	578.60	1,614
12:08:33	578.60	1,459
12:08:49	578.70	1,000
12:08:49	578.70	1,200
12:08:49	578.70	692
12:10:00	578.70	1,000
12:10:05	578.70	2,000
12:10:05	578.70	1,000
12:10:38	578.90	1,668
12:10:38	578.90	2,000
12:10:53	578.90	3,080
12:10:53	578.90	2,520
12:10:53	578.90	1,362
12:10:53	578.90	1,000
12:10:53	578.90	400
12:12:15	578.80	2,063
12:12:15	578.80	473
12:12:15	578.80	3,064
12:12:30	578.70	5,110
12:13:14	578.50	1,162
12:13:14	578.50	1,426
12:13:14	578.50	3,012
12:13:54	578.60	996
12:14:12	578.60	1,731
12:14:12	578.60	3,869
12:14:28	578.60	4,178
12:14:29	578.60	559
12:14:29	578.60	304
12:14:45	578.60	2,832
12:14:57	578.60	1,273
12:16:21	578.70	1,293
12:16:21	578.70	481
12:16:53	578.50	1,436
12:17:16	578.60	1,138
12:18:25	578.50	1,889
12:19:07	578.40	1,000
12:19:07	578.40	450
12:22:28	578.50	461
12:22:43	578.60	1,771
12:23:20	578.30	1,124
12:24:13	578.40	1,696
12:24:13	578.40	2,463
12:24:56	578.40	874
12:24:56	578.40	393
12:26:01	578.20	1,256
12:26:01	578.20	1,290
12:27:06	578.60	56
12:27:11	578.60	2,000
12:27:11	578.60	84
12:27:11	578.60	846
12:27:11	578.60	1,000
12:27:11	578.60	1,400
12:27:11	578.60	708
12:27:30	578.50	1,147
12:28:22	578.50	1,328
12:28:22	578.50	416
12:28:32	578.40	1,412
12:29:24	578.30	1,361
12:29:24	578.30	622
12:30:55	578.60	408
12:30:55	578.60	1,104
12:31:15	578.90	1,342
12:31:59	578.80	1,776
12:31:59	578.80	1,000
12:31:59	578.80	145
12:32:37	578.70	900
12:33:13	578.60	1,151
12:33:49	578.70	862
12:33:49	578.70	1,215
12:34:21	578.70	767
12:34:21	578.70	995
12:38:08	579.00	1,504
12:38:36	579.40	2,789
12:38:36	579.40	1,127
12:38:46	579.30	371
12:39:34	579.30	1,127
12:39:50	579.40	816
12:39:50	579.40	1,100
12:40:12	579.30	1,207
12:40:17	579.20	1,218
12:40:17	579.10	1,191
12:40:40	579.10	3,550
12:41:10	579.10	2,859
12:41:10	579.10	1,298
12:41:10	579.10	262
12:42:21	579.10	1,315
12:42:59	579.00	1,154
12:43:03	579.10	1,512
12:45:25	579.10	2,637
12:45:25	579.10	1,208
12:45:25	579.10	354
12:45:31	579.00	1,185
12:45:38	579.10	2,000
12:45:38	579.10	242
12:45:38	579.10	202
12:46:19	578.90	1,307
12:46:25	579.20	1,334
12:46:25	579.20	808
12:46:25	579.20	600
12:47:02	579.10	5,600
12:47:11	579.10	5,600
12:47:11	579.10	1,337
12:47:22	579.10	468
12:47:22	579.10	1,200
12:48:10	579.10	5,067
12:48:49	578.90	425
12:48:49	578.90	2,047
12:49:16	579.10	1,200
12:49:16	579.10	1,000
12:49:16	579.10	1,196
12:49:16	579.10	35
12:49:28	579.10	998
12:49:28	579.10	1,410
12:49:28	579.10	1,019
12:49:28	579.10	365
12:50:36	579.30	1,936
12:50:55	579.40	2,642
12:50:55	579.40	1,186
12:51:21	579.50	1,208
12:51:57	579.40	1,735
12:52:05	579.50	1,491
12:52:16	579.50	2,743
12:53:03	579.50	1,389
12:53:11	579.50	1,362
12:53:21	579.60	2,000
12:53:26	579.60	1,894
12:53:56	579.30	1,970
12:53:56	579.30	1,079
12:54:12	579.30	944
12:54:12	579.30	1,852
12:54:27	579.30	1,123
12:54:27	579.20	1,220
12:55:10	579.20	3,670
12:55:10	579.20	1,325
12:55:10	579.20	225
12:55:47	578.90	1,163
12:57:00	579.20	2,753
12:57:16	579.00	1,900
12:57:16	579.00	204
12:58:48	579.30	3,290
12:58:51	579.30	1,000
12:58:51	579.30	2,000
12:58:51	579.30	384
12:59:56	579.30	2,000
12:59:56	579.30	1,719
12:59:57	579.30	996
13:00:00	579.20	1,539
13:00:00	579.20	1,458
13:00:11	579.20	100
13:00:20	579.20	1,247
13:00:20	579.20	623
13:00:20	579.20	1,000
13:00:20	579.20	159
13:00:59	579.20	1,351
13:02:27	579.20	1,130
13:02:27	579.10	1,200
13:02:27	579.20	1,000
13:02:27	579.20	71
13:02:29	579.20	1,129
13:02:29	579.20	152
13:03:38	579.30	2,381
13:03:45	579.20	1,223
13:04:04	579.20	1,163
13:05:06	579.20	220
13:05:59	579.20	1,172
13:06:37	579.30	1,459
13:06:46	579.30	677
13:06:52	579.40	762
13:07:12	579.40	1,249
13:08:58	579.40	950
13:08:58	579.40	3,574
13:08:58	579.40	592
13:08:58	579.40	1,000
13:08:58	579.40	291
13:09:25	579.30	1,268
13:09:25	579.30	175
13:10:35	579.20	253
13:10:35	579.20	952
13:10:39	579.10	766
13:10:41	579.10	1,376
13:11:01	579.20	945
13:11:08	579.10	3,792
13:11:18	579.20	5,600
13:11:19	579.20	1,196
13:11:51	579.30	882
13:11:51	579.30	2,453
13:11:51	579.30	600
13:11:51	579.30	1
13:11:58	579.30	1,945
13:12:59	579.30	1,140
13:13:06	579.20	1,000
13:13:09	579.20	950
13:13:10	579.20	1,160
13:13:24	579.20	2,097
13:13:24	579.20	1,248
13:14:04	579.20	200
13:14:28	579.30	1,384
13:14:42	579.40	1,787
13:15:04	579.20	1,212
13:15:30	579.10	1,127
13:15:30	578.90	1,196
13:15:31	578.90	804
13:15:31	578.90	1,198
13:15:36	579.00	1,259
13:15:38	579.00	1,363
13:15:55	578.90	1,316
13:15:55	578.90	508
13:15:56	578.90	1,344
13:16:50	578.80	2,095
13:18:20	578.80	1,003
13:18:20	578.80	700
13:18:20	578.80	718
13:18:54	578.80	5,600
13:18:54	578.70	1,400
13:18:54	578.70	2,989
13:18:54	578.70	287
13:18:59	578.60	428
13:19:02	578.60	2,850
13:19:02	578.60	943
13:19:14	578.40	1,234
13:19:16	578.40	1,129
13:19:47	578.30	2,051
13:20:21	578.20	4,515
13:20:22	578.20	1,085
13:20:24	578.20	2,477
13:20:24	578.20	1,000
13:20:25	578.20	961
13:20:25	578.20	1,162
13:20:27	578.20	38
13:20:27	578.20	1,268
13:20:27	578.20	1,200
13:20:27	578.20	1,500
13:20:32	578.10	1,500
13:20:32	578.10	2,495
13:20:32	578.10	2,931
13:20:42	578.00	1,298
13:20:43	578.00	1,152
13:20:50	578.10	950
13:20:55	578.00	1,319
13:21:02	577.80	1,202
13:21:08	577.60	1,904
13:21:09	577.60	1,000
13:21:09	577.60	219
13:21:44	577.50	2,089
13:21:46	577.50	1,922
13:21:47	577.60	1,982
13:21:47	577.60	4,667
13:21:48	577.50	1,860
13:21:48	577.50	191
13:22:07	577.50	5,600
13:22:43	577.20	2,963
13:22:44	577.20	2,411
13:22:44	577.20	221
13:23:36	577.60	5,600
13:25:24	577.80	5,600
13:25:30	577.80	4,555
13:25:41	577.70	5,600
13:25:46	577.70	1,201
13:26:24	577.70	2,361
13:26:44	577.80	989
13:27:00	578.10	4,944
13:27:00	578.10	1,800
13:27:00	578.10	306
13:27:47	578.10	2,683
13:28:55	578.00	1,232
13:29:16	577.90	1,000
13:29:16	577.90	276
13:29:40	577.90	1,316
13:29:40	577.90	744
13:30:36	577.80	1,893
13:31:09	577.70	1,100
13:31:09	577.70	1,268
13:31:09	577.70	331
13:31:55	577.60	2,131
13:32:49	577.40	1,309
13:32:50	577.30	1,313
13:33:30	577.60	302
13:33:30	577.60	1,900
13:33:30	577.60	1,368
13:33:36	577.50	516
13:33:52	577.50	915
13:34:57	577.70	1,900
13:34:57	577.70	128
13:35:04	577.60	1,683
13:35:40	577.40	427
13:35:40	577.40	240
13:35:40	577.40	527
13:36:26	577.50	1,708
13:36:41	577.40	1,000
13:37:08	577.50	1,290
13:38:45	577.50	1,841
13:38:45	577.40	1,323
13:38:47	577.40	1,000
13:39:04	577.30	1,900
13:39:04	577.30	2,921
13:41:07	577.20	5,600
13:41:24	577.30	1,310
13:41:24	577.30	767
13:42:03	577.40	37
13:42:03	577.40	1,789
13:43:58	577.50	667
13:43:58	577.50	2,602
13:44:21	577.70	3,416
13:45:12	577.80	1,310
13:45:12	577.80	1,695
13:45:43	577.60	1,310
13:45:53	577.60	439
13:45:53	577.60	693
13:48:00	577.50	1,169
13:48:07	577.50	1,227
13:48:07	577.50	1,537
13:48:37	577.60	1,695
13:48:37	577.60	276
13:49:00	577.50	256
13:49:02	577.50	1,042
13:49:44	577.70	1,717
13:49:44	577.70	221
13:51:26	577.70	950
13:51:26	577.70	1,300
13:51:26	577.70	920
13:51:26	577.70	240
13:51:54	577.80	1,825
13:52:30	577.80	218
13:52:30	577.80	252
13:52:31	577.80	671
13:53:13	577.80	1,860
13:53:59	577.60	1,224
13:53:59	577.60	1,020
13:54:15	577.40	1,000
13:54:15	577.40	282
13:55:18	577.40	1,034
13:55:18	577.40	142
13:55:27	577.40	363
13:55:27	577.40	91
13:56:02	577.40	1,259
13:56:51	577.30	1,000
13:56:51	577.30	243
13:57:06	577.30	554
13:57:06	577.30	585
13:57:31	577.20	1,243
13:58:50	577.10	1,158
13:59:09	577.10	127
13:59:09	577.10	1,664
14:00:55	577.30	2,000
14:00:55	577.30	1,000
14:00:55	577.30	723
14:00:55	577.30	1,000
14:00:55	577.30	738
14:02:02	577.40	3,516
14:02:02	577.40	236
14:02:07	577.40	1,466
14:04:50	577.60	2,091
14:04:50	577.60	714
14:04:50	577.60	1,262
14:05:15	577.60	1,356
14:06:19	577.70	1,514
14:06:44	577.80	1,400
14:06:44	577.80	1,300
14:06:44	577.80	781
14:08:39	577.80	4,094
14:08:39	577.80	1,204
14:09:53	577.80	1,568
14:09:53	577.80	612
14:10:11	577.80	1,614
14:10:43	577.80	1,841
14:11:14	577.70	718
14:11:34	577.70	1,639
14:12:18	577.70	1,256
14:14:01	577.70	1,621
14:14:24	577.80	146
14:14:24	577.80	190
14:14:24	577.80	1,100
14:14:24	577.80	544
14:15:02	577.80	1,134
14:15:20	577.80	1,449
14:16:33	577.90	4,541
14:16:34	577.90	1,000
14:16:34	577.90	200
14:16:34	577.90	357
14:16:34	577.90	2,128
14:16:34	577.90	694
14:16:34	577.90	1,221
14:16:39	577.80	1,438
14:17:10	577.90	5,443
14:17:56	578.00	2,000
14:17:56	578.00	2,153
14:18:01	578.00	146
14:18:11	578.00	950
14:18:11	578.00	244
14:18:50	577.80	1,900
14:18:50	577.80	1,226
14:18:50	577.80	1,737
14:18:51	577.80	431
14:18:51	577.80	938
14:19:21	577.80	1,101
14:19:21	577.80	1,101
14:19:21	577.80	1,101
14:19:21	577.80	1,101
14:19:21	577.80	177
14:20:53	578.00	681
14:20:58	578.00	1,014
14:20:58	578.00	1,000
14:21:03	578.00	804
14:21:08	578.00	2,000
14:21:08	578.00	542
14:21:53	578.10	2,000
14:21:53	578.10	1,384
14:21:53	578.10	1,487
14:21:53	578.10	519
14:23:00	578.00	1,100
14:23:00	578.00	1,000
14:23:00	578.00	940
14:23:00	578.00	1,200
14:23:00	578.00	744
14:24:19	577.80	454
14:24:19	577.80	1,719
14:24:19	577.80	942
14:24:24	577.80	1,429
14:24:24	577.80	1,675
14:24:24	577.80	275
14:24:53	577.70	1,147
14:24:53	577.70	3,124
14:24:53	577.70	240
14:24:53	577.70	620
14:24:53	577.70	553
14:26:09	578.00	256
14:26:09	578.00	1,114
14:26:09	578.00	1,114
14:26:09	578.00	1,114
14:26:09	578.00	449
14:26:09	578.00	1,114
14:26:14	577.90	1,500
14:26:14	577.90	1,191
14:26:14	577.90	1,000
14:26:19	577.90	2,000
14:26:19	577.90	632
14:27:12	577.90	3,560
14:27:12	577.80	1,632
14:27:16	577.70	4,962
14:28:43	577.90	401
14:28:43	577.90	2,879
14:28:48	577.80	1,500
14:28:48	577.80	487
14:29:17	577.70	240
14:29:17	577.70	240
14:29:17	577.70	1,300
14:29:17	577.70	84
14:29:17	577.70	84
14:29:25	577.70	534
14:29:25	577.70	177
14:29:25	577.70	2,470
14:29:58	577.80	1,379
14:30:19	577.90	2,000
14:30:19	577.90	1,000
14:30:19	577.90	1,000
14:30:19	577.90	1,300
14:30:19	577.90	1,025
14:30:32	577.70	1,256
14:30:32	577.70	615
14:30:32	577.70	505
14:30:32	577.70	1,275
14:30:58	577.80	1,193
14:30:58	577.80	1,625
14:31:11	577.80	1,625
14:31:22	578.00	4,142
14:31:25	577.90	2,886
14:31:26	577.80	1,000
14:31:26	577.80	2,000
14:31:26	577.80	1,085
14:31:26	577.90	1,307
14:31:27	577.80	1,337
14:31:31	577.70	4,580
14:31:34	577.70	1,000
14:31:34	577.70	592
14:32:16	577.70	4,111
14:32:21	577.70	1,662
14:32:21	577.70	1,243
14:32:21	577.70	500
14:32:21	577.70	500
14:32:21	577.70	605
14:32:21	577.70	1,090
14:32:21	577.70	1,000
14:32:21	577.70	854
14:32:21	577.70	2,907
14:32:26	577.60	2,027
14:32:39	577.70	139
14:32:39	577.70	4,171
14:33:16	578.00	4,142
14:33:20	578.00	3,142
14:33:20	578.00	296
14:33:27	578.00	1,900
14:33:27	578.00	1,459
14:34:01	577.80	2,419
14:34:01	577.80	2,834
14:34:07	577.80	1,000
14:34:07	577.80	211
14:34:37	577.90	1,697
14:34:37	577.90	1,403
14:34:37	577.90	1,218
14:34:48	578.00	1,240
14:34:48	578.00	55
14:35:26	578.10	2,500
14:35:26	578.10	2,006
14:36:04	578.00	4,321
14:36:04	578.00	1,253
14:36:41	578.20	1,294
14:36:41	578.20	4,306
14:37:14	578.40	4,854
14:37:15	578.40	1,158
14:38:02	578.80	1,200
14:38:02	578.80	1,200
14:38:07	578.80	1,900
14:38:07	578.80	481
14:38:07	578.80	1,600
14:38:07	578.80	950
14:38:07	578.80	1,024
14:38:11	578.80	1,300
14:38:11	578.80	953
14:39:19	578.80	4,731
14:39:20	578.70	240
14:39:20	578.70	1,000
14:39:20	578.70	2,000
14:39:20	578.70	1,200
14:39:20	578.70	1,315
14:39:20	578.70	603
14:40:00	578.50	1,532
14:40:00	578.50	2,664
14:40:00	578.50	368
14:40:00	578.50	729
14:40:24	578.20	2,000
14:40:24	578.20	1,200
14:40:24	578.20	1,000
14:40:24	578.20	1,292
14:40:24	578.20	800
14:40:24	578.20	2
14:40:49	578.30	1,500
14:40:49	578.30	3,095
14:40:53	578.10	2,900
14:40:53	578.10	500
14:40:53	578.10	500
14:40:53	578.10	1,000
14:41:17	578.10	500
14:41:21	578.20	906
14:41:21	578.20	202
14:41:21	578.20	911
14:41:21	578.20	2,283
14:41:33	578.00	240
14:41:33	578.00	2,546
14:41:33	578.00	1,256
14:41:33	578.00	1,129
14:41:33	578.00	1,000
14:41:33	578.00	778
14:41:52	578.30	964
14:41:52	578.30	3,133
14:42:28	578.20	1,200
14:42:28	578.20	1,050
14:42:28	578.20	1,200
14:42:28	578.20	1,000
14:42:57	578.30	2,000
14:43:02	578.30	2,109
14:43:22	578.20	564
14:43:24	578.30	2,000
14:43:31	578.30	1,316
14:43:31	578.30	1,000
14:43:31	578.30	2,000
14:43:51	578.30	3,794
14:43:51	578.30	686
14:44:01	578.50	1,100
14:44:02	578.40	1,745
14:44:28	578.50	1,200
14:44:28	578.50	1,200
14:44:28	578.50	3,200
14:44:30	578.50	1,000
14:44:30	578.50	2,000
14:44:30	578.50	2,000
14:44:30	578.50	1,000
14:44:35	578.50	1,000
14:44:35	578.50	1,280
14:44:35	578.50	1,131
14:44:35	578.50	1,742
14:44:35	578.50	1,106
14:44:52	578.50	971
14:44:57	578.50	104
14:44:57	578.50	126
14:44:57	578.50	1,000
14:44:57	578.50	1,200
14:44:57	578.50	1,280
14:46:10	578.80	4,972
14:46:39	578.90	5,348
14:47:17	579.10	1,374
14:48:18	579.00	4,070
14:48:18	579.00	1,173
14:48:22	579.00	1,139
14:49:09	579.00	1,103
14:49:09	579.00	1,015
14:49:09	579.00	766
14:49:10	579.00	1,748
14:50:26	578.60	4,241
14:50:26	578.50	1,187
14:50:27	578.50	650
14:50:42	578.40	1,570
14:50:42	578.40	2,343
14:51:09	578.50	1,000
14:51:39	578.30	5,600
14:51:40	578.30	1,200
14:51:40	578.30	6
14:52:43	578.40	2,000
14:52:43	578.40	1,000
14:52:55	578.30	750
14:53:00	578.40	1,135
14:53:08	578.30	3,912
14:53:09	578.30	1,000
14:53:09	578.30	564
14:54:36	578.10	4,979
14:54:37	578.10	1,000
14:54:37	578.10	877
14:55:03	577.70	3,000
14:55:04	577.70	586
14:55:04	577.70	771
14:55:09	577.60	1,000
14:55:09	577.60	1,072
14:55:22	577.50	240
14:55:22	577.50	1,023
14:55:28	577.50	625
14:55:28	577.50	625
14:55:29	577.50	109
14:55:56	577.60	200
14:55:56	577.60	200
14:56:00	577.60	2,330
14:56:00	577.60	600
14:56:03	577.70	270
14:56:03	577.70	194
14:56:03	577.70	199
14:56:03	577.70	204
14:56:10	577.70	256
14:56:10	577.70	942
14:56:19	577.70	2,920
14:56:20	577.70	1,600
14:56:59	577.90	712
14:56:59	577.90	758
14:56:59	577.90	1,600
14:56:59	577.90	1,100
14:56:59	577.90	1,244
14:57:07	578.00	4,761
14:57:07	578.00	339
14:57:12	577.90	1,200
14:57:17	577.90	1,696
14:57:34	577.70	1,000
14:57:34	577.70	84
14:57:40	577.80	1,100
14:57:42	577.70	1,950
14:58:00	578.00	1,208
14:58:18	578.10	1,304
14:58:18	578.10	1,957
14:58:18	578.10	833
14:58:37	578.30	1,200
14:58:42	578.30	1,304
14:58:42	578.30	1,400
14:58:42	578.30	1,000
14:58:42	578.30	1,400
14:58:42	578.30	3,395
14:58:56	578.40	572
14:59:01	578.40	1,166
14:59:11	578.50	1,000
14:59:11	578.50	1,000
14:59:11	578.50	2,000
14:59:11	578.50	1,339
15:00:24	578.60	2,000
15:00:31	578.70	2,667
15:00:33	578.60	920
15:00:33	578.60	4,680
15:00:48	578.40	1,927
15:00:57	578.50	2,000
15:00:57	578.50	1,000
15:00:57	578.50	1,540
15:01:03	578.40	5,600
15:01:24	578.20	918
15:01:24	578.20	3,216
15:01:24	578.20	362
15:01:32	578.20	240
15:01:32	578.20	367
15:01:32	578.20	357
15:01:32	578.20	223
15:02:43	578.40	2,467
15:02:43	578.40	634
15:02:43	578.40	1,333
15:02:43	578.40	1,146
15:03:00	578.30	835
15:03:00	578.40	1,200
15:03:00	578.40	1,300
15:03:00	578.40	200
15:03:00	578.40	1,200
15:03:00	578.40	1,000
15:03:00	578.40	612
15:03:33	578.30	1,600
15:03:52	578.30	1,211
15:03:52	578.30	1,016
15:03:56	578.30	2,000
15:03:56	578.30	3,600
15:03:56	578.30	1,573
15:04:01	578.20	3,824
15:04:02	578.30	1,466
15:04:16	578.30	1,252
15:04:17	578.30	748
15:04:17	578.30	1,239
15:04:22	578.30	2,000
15:04:22	578.30	527
15:04:58	578.30	2,000
15:04:58	578.30	1,473
15:04:58	578.30	190
15:05:03	578.30	1,967
15:05:10	578.30	2,000
15:05:10	578.30	1,827
15:05:15	578.30	1,231
15:05:15	578.30	62
15:05:29	578.10	2,720
15:05:29	578.10	1,688
15:06:17	578.30	2,000
15:06:17	578.30	1,025
15:06:17	578.30	9,436
15:06:22	578.30	2,000
15:06:22	578.30	1,166
15:06:22	578.30	2,523
15:06:35	578.30	2,000
15:06:36	578.30	387
15:06:40	578.30	210
15:06:40	578.30	2,069
15:06:58	578.10	1,600
15:06:59	578.10	1,807
15:06:59	578.10	1,000
15:06:59	578.10	829
15:07:52	578.20	193
15:07:52	578.20	1,573
15:07:52	578.20	2,846
15:07:58	578.10	1,863
15:07:58	578.10	1,154
15:08:28	577.90	3,363
15:08:28	577.80	1,671
15:08:34	577.90	3,673
15:08:44	577.90	1,927
15:08:48	577.90	3,302
15:08:48	577.90	452
15:08:53	577.80	1,208
15:08:53	577.80	376
15:09:49	577.70	4,138
15:09:55	577.70	1,604
15:10:41	577.60	2,807
15:10:42	577.60	1,717
15:10:54	577.60	750
15:10:54	577.60	1,000
15:11:04	577.70	2,000
15:11:04	577.70	2,000
15:11:04	577.70	1,000
15:11:04	577.70	600
15:11:06	577.60	3,862
15:11:22	577.60	5,600
15:11:38	577.40	240
15:11:38	577.40	240
15:11:38	577.40	1,300
15:11:39	577.40	2,293
15:11:39	577.40	1,527
15:11:55	577.40	5,600
15:12:15	577.50	1,000
15:13:00	578.00	760
15:13:00	578.00	4,840
15:13:15	578.00	2,667
15:13:15	578.00	2,933
15:14:02	578.30	2,947
15:14:19	578.30	5,600
15:14:31	578.40	5,600
15:14:47	578.30	500
15:14:57	578.30	5,600
15:14:57	578.30	5,600
15:15:03	578.30	1,213
15:15:15	578.40	2,000
15:15:15	578.40	706
15:15:46	578.50	1,456
15:15:46	578.50	3,058
15:16:50	578.40	1,500
15:16:50	578.40	1,807
15:16:50	578.40	770
15:16:50	578.40	240
15:16:50	578.40	240
15:16:50	578.40	357
15:16:50	578.40	300
15:16:50	578.40	74
15:17:06	578.50	1,300
15:18:32	578.20	46
15:18:32	578.20	4,283
15:18:37	578.20	1,215
15:18:37	578.20	33
15:18:58	578.00	1,100
15:18:58	578.00	750
15:18:58	578.00	1,454
15:18:58	578.00	2,296
15:19:04	578.00	1,478
15:19:11	577.90	2,921
15:19:24	577.70	1,000
15:19:24	577.70	523
15:20:22	577.80	2,590
15:21:08	577.90	2,000
15:21:08	577.90	1,000
15:22:45	578.20	5,336
15:22:45	578.20	832
15:23:23	578.10	2,061
15:23:23	578.10	1,561
15:23:28	578.00	1,158
15:24:55	577.90	4,548
15:24:55	577.90	5,384
15:24:56	577.90	1,000
15:24:56	577.90	646
15:27:40	578.30	3,963
15:27:40	578.30	366
15:29:14	578.40	4,656
15:29:25	578.40	1,957
15:29:25	578.40	965
15:29:25	578.40	2,381
15:29:25	578.40	750
15:29:25	578.40	477
15:30:26	578.20	4,979
15:30:56	577.90	1,500
15:30:56	577.90	2,848
15:30:56	577.90	675
15:30:57	577.90	240
15:30:57	577.90	1,015
15:32:04	578.10	1,610
15:32:04	578.10	3,513
15:33:48	578.20	2,000
15:33:48	578.20	1,000
15:33:48	578.20	2,000
15:33:48	578.20	1,361
15:34:16	578.00	1,300
15:34:16	578.00	1,300
15:34:17	578.00	100
15:34:18	578.00	100
15:34:19	578.00	200
15:34:20	578.00	100
15:34:24	578.00	100
15:34:29	578.00	183
15:34:29	578.00	1,108
15:35:28	577.90	100
15:35:29	577.90	200
15:35:30	577.90	100
15:35:31	577.90	100
15:35:32	577.90	200
15:35:32	577.90	1,900
15:35:32	577.90	890
15:35:32	577.90	1,846
15:36:46	577.90	1,154
15:36:46	577.90	1,807
15:36:46	577.90	1,253
15:36:46	577.90	240
15:36:46	577.90	1,000
15:36:46	577.90	146
15:37:43	577.50	750
15:37:53	577.60	2,000
15:37:53	577.60	1,000
15:37:53	577.60	1,395
15:37:57	577.60	5,600
15:37:59	577.50	1,000
15:37:59	577.50	643
15:38:04	577.40	3,962
15:38:10	577.30	1,000
15:38:27	577.00	1,807
15:38:27	577.00	1,253
15:38:27	577.00	1,489
15:38:27	577.00	1,000
15:38:48	577.00	42
15:38:48	577.00	1,000
15:38:48	577.00	1,701
15:38:48	577.00	1,902
15:38:48	577.00	950
15:38:55	577.00	5,483
15:38:55	577.00	117
15:39:08	577.10	5,600
15:39:22	577.20	500
15:39:22	577.20	2,590
15:39:22	577.20	1,603
15:39:31	577.20	1,277
15:39:41	577.00	3,810
15:39:57	577.00	5,600
15:39:59	577.00	1,000
15:39:59	577.00	736
15:40:04	577.00	2,000
15:40:04	577.00	1,763
15:40:04	577.00	1,526
15:40:47	576.90	4,860
15:40:48	576.90	1,908
15:41:10	576.60	2,000
15:41:10	576.60	1,000
15:41:10	576.60	1,430
15:41:12	576.50	1,184
15:41:15	576.50	2,000
15:41:15	576.50	1,991
15:41:15	576.50	330
15:41:55	576.80	4,661
15:42:51	576.80	5,565
15:43:58	577.10	195
15:43:58	577.10	750
15:43:58	577.10	3,534
15:43:58	577.10	1,121
15:43:58	577.10	1,144
15:44:03	577.00	1,628
15:44:03	577.00	2,781
15:44:03	577.00	1,152
15:45:44	577.50	733
15:46:09	577.60	3,618
15:46:26	577.60	1,300
15:46:26	577.60	240
15:46:26	577.60	240
15:46:26	577.60	1,100
15:46:26	577.60	1,253
15:46:26	577.60	1,292
15:46:26	577.60	2,000
15:46:26	577.60	3,420
15:46:26	577.60	400
15:46:30	577.60	1,200
15:46:30	577.60	1,292
15:46:30	577.60	1,100
15:46:30	577.60	1,000
15:46:30	577.60	1,253
15:46:30	577.60	4,983
15:46:31	577.60	200
15:46:31	577.60	250
15:46:31	577.60	2,000
15:46:31	577.60	314
15:46:33	577.60	3,584
15:46:44	577.50	2,850
15:46:45	577.50	1,833
15:46:46	577.50	1,269
15:47:06	577.70	750
15:47:27	577.90	4,685
15:47:28	577.90	1,256
15:47:28	577.90	1,253
15:47:28	577.90	1,807
15:47:28	577.90	1,171
15:47:42	577.70	249
15:47:42	577.70	2,849
15:47:42	577.70	1,686
15:47:43	577.70	1,115
15:47:43	577.70	300
15:47:43	577.70	213
15:47:48	577.80	706
15:47:48	577.80	2,848
15:47:53	577.80	1,200
15:47:53	577.80	1,256
15:47:53	577.80	151
15:48:09	577.50	643
15:48:09	577.50	2,524
15:48:10	577.50	655
15:48:10	577.50	100
15:48:10	577.50	371
15:48:40	577.60	4,864
15:48:41	577.60	774
15:48:43	577.50	4,580
15:48:45	577.40	92
15:48:45	577.40	240
15:49:19	577.40	1,838
15:49:26	577.50	1,443
15:49:31	577.50	1,162
15:49:31	577.50	1,200
15:49:31	577.50	628
15:49:31	577.50	557
15:49:35	577.40	1,210
15:49:36	577.30	1,877
15:49:38	577.40	238
15:49:38	577.40	1,793
15:49:38	577.40	1,000
15:49:38	577.40	1,200
15:49:48	577.40	2,000
15:49:48	577.40	846
15:49:48	577.40	1,115
15:50:09	577.30	2,000
15:50:09	577.30	1,000
15:50:09	577.30	1,141
15:50:09	577.30	1,280
15:50:09	577.30	848
15:50:13	577.20	4,107
15:50:30	577.00	1,498
15:50:30	577.00	1,464
15:50:46	577.10	2,071
15:52:13	577.50	303
15:52:13	577.50	396
15:52:13	577.50	2,000
15:52:13	577.50	2,847
15:52:13	577.50	622
15:53:03	577.60	5,480
15:53:03	577.60	1,163
15:53:08	577.60	1,393
15:53:14	577.60	1,516
15:53:14	577.60	2,378
15:53:54	577.60	4,912
15:53:54	577.60	688
15:53:54	577.60	1,500
15:53:59	577.70	350
15:54:04	577.70	1,706
15:54:15	577.70	1,000
15:54:15	577.70	786
15:54:55	577.60	3,913
15:54:55	577.60	329
15:54:55	577.60	957
15:55:32	577.60	4,978
15:56:12	577.80	4,336
15:56:12	577.80	1,264
15:57:04	578.10	1,300
15:57:04	578.10	2,371
15:57:04	578.10	1,531
15:57:49	578.20	3,493
15:57:49	578.20	2,055
15:58:04	578.10	1,000
15:58:04	578.10	1,256
15:58:04	578.10	967
15:58:04	578.10	1,865
15:58:04	578.10	222
15:58:12	578.10	1,300
15:58:12	578.10	672
15:58:46	578.30	16
15:58:46	578.30	1,000
15:58:48	578.20	1,210
15:59:00	578.20	1,797
15:59:00	578.20	1,947
15:59:00	578.20	3,615
15:59:00	578.20	1,600
15:59:35	578.30	800
15:59:35	578.30	2,458
15:59:35	578.30	193
15:59:40	578.30	408
16:00:00	578.20	400
16:00:00	578.20	3,387
16:00:01	578.30	1,000
16:00:01	578.30	827
16:00:07	578.10	1,800
16:00:07	578.10	1,000
16:00:07	578.10	1,200
16:00:07	578.10	1,600
16:00:29	578.20	2,885
16:00:35	578.30	188
16:00:35	578.30	822
16:00:35	578.30	2,000
16:00:35	578.30	2,037
16:00:35	578.30	862
16:00:40	578.30	1,143
16:00:40	578.30	767
16:00:45	578.30	899
16:00:45	578.30	2,000
16:00:45	578.30	2,008
16:00:45	578.30	1,200
16:00:45	578.30	473
16:01:50	578.50	186
16:01:56	578.60	1,603
16:01:56	578.60	1,734
16:02:04	578.50	1,000
16:02:04	578.50	575
16:02:07	578.40	464
16:02:07	578.40	1,151
16:02:07	578.40	3,250
16:02:32	578.30	1,000
16:02:32	578.30	2,000
16:02:32	578.30	1,893
16:02:46	578.40	648
16:02:46	578.40	1,043
16:03:52	578.40	2,694
16:03:57	578.40	1,746
16:04:19	578.70	521
16:04:31	578.70	1,916
16:04:36	578.70	3,459
16:05:00	578.60	4,676
16:05:00	578.50	1,230
16:05:14	578.30	4,794
16:05:34	578.30	935
16:05:34	578.30	359
16:05:53	578.20	2,000
16:05:53	578.20	1,200
16:05:53	578.20	877
16:06:01	578.20	1,289
16:06:29	578.20	1,094
16:06:29	578.20	3,233
16:06:30	578.20	1,422
16:07:34	578.30	240
16:07:34	578.30	240
16:07:47	578.30	1,900
16:07:47	578.30	1,958
16:08:22	578.50	3,485
16:08:22	578.50	1,024
16:08:22	578.50	1,091
16:08:22	578.50	2,000
16:08:22	578.50	950
16:08:22	578.50	2,000
16:08:22	578.50	286
16:08:56	578.80	1,292
16:09:35	579.20	1,253
16:09:35	579.20	327
16:09:59	579.20	200
16:09:59	579.20	200
16:09:59	579.20	200
16:10:07	579.20	6,580
16:10:07	579.10	1,000
16:10:07	579.20	2,000
16:10:07	579.20	930
16:10:07	579.20	860
16:10:18	579.20	2,292
16:10:18	579.20	2,266
16:10:18	579.20	1,200
16:10:18	579.20	1,300
16:10:19	579.20	100
16:10:19	579.20	874
16:10:55	579.30	855
16:10:57	579.30	3,291
16:11:30	579.50	2,000
16:11:30	579.50	1,200
16:11:30	579.50	2,886
16:11:34	579.40	3,512
16:11:53	579.40	1,434
16:12:25	579.30	5,600
16:12:25	579.20	1,021
16:12:25	579.30	808
16:12:30	579.30	1,192
16:12:30	579.30	1,000
16:12:30	579.30	1,200
16:12:30	579.30	1,162
16:12:54	579.10	243
16:12:54	579.10	3,100
16:12:54	579.10	1,433
16:12:55	579.00	1,325
16:13:22	578.80	1,200
16:13:22	578.80	1,173
16:13:33	578.90	1,705
16:13:35	578.90	1,200
16:13:35	578.90	133
16:14:15	579.10	2,000
16:14:15	579.10	1,155
16:14:20	579.10	2,000
16:14:20	579.10	211
16:14:28	579.00	4,031
16:14:29	579.00	1,567
16:15:13	578.70	4,659
16:15:14	578.70	240
16:15:14	578.70	357
16:15:14	578.80	1,229
16:15:19	578.80	1,731
16:15:19	578.80	1,000
16:15:19	578.80	1,200
16:16:22	579.00	5,476
16:16:55	578.90	4,512
16:16:55	578.90	1,310
16:16:55	578.90	454
16:17:29	578.90	5,244
16:17:41	578.70	1,000
16:17:41	578.70	2,000
16:17:41	578.70	1,200
16:17:41	578.70	984
16:17:42	578.50	1,000
16:17:42	578.50	388
16:18:28	578.50	4,107
16:18:28	578.50	1,253
16:18:28	578.50	635
16:18:28	578.50	1,807
16:18:28	578.50	1,690
16:18:33	578.50	1,467
16:18:34	578.50	763
16:18:34	578.50	145
16:18:34	578.50	27
16:18:39	578.50	322
16:18:39	578.50	291
16:18:39	578.50	125
16:18:39	578.50	56
16:18:45	578.60	841
16:18:46	578.50	1,000
16:18:46	578.50	408
16:18:47	578.50	190
16:18:47	578.50	77
16:18:47	578.50	36
16:18:47	578.50	15
16:18:48	578.40	282
16:18:48	578.40	53
16:18:49	578.40	267
16:19:09	578.70	1,292
16:19:09	578.70	1,200
16:19:09	578.70	1,083
16:19:09	578.70	326
16:19:09	578.70	741
16:19:09	578.70	141
16:19:09	578.70	27
16:19:10	578.60	168
16:19:11	578.60	32
16:19:32	578.60	404
16:19:32	578.60	300
16:19:32	578.60	270
16:19:32	578.60	166
16:19:32	578.60	5
16:19:32	578.60	78
16:19:32	578.60	16
16:19:52	578.70	2,000
16:19:52	578.70	97
16:19:53	578.70	398
16:19:54	578.70	76
16:19:54	578.70	14

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

POSAKCDPABKDBCK

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63