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

31st Aug 2016 18:00

RNS Number : 6215I

HSBC Holdings PLC

31 August 2016

HSBC HOLDINGS PLC

31 August 2016

Transaction in own shares

HSBC Holdings plc (the Company) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (Goldman Sachs) as part of its buyback programme announced on 4 August 2016.

Date of purchase:	31 August 2016

Number of ordinary shares of US$0.50 each purchased:	4,236,584

Highest price paid per share:	£5.6950
Lowest price paid per share:	£5.6230

Volume weighted average price paid per share:	£5.6685

Following the purchase of these shares, the Company holds 37,287,407 of its ordinary shares in treasury and has 19,888,088,519 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,888,088,519. 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
08:01:19	565.80	1,850
08:01:29	566.10	1,750
08:01:34	566.10	1,550
08:01:39	566.20	1,019
08:01:44	566.20	50
08:01:50	566.00	17
08:01:55	566.00	1,050
08:02:00	565.80	5,360
08:02:01	565.80	2,446
08:02:21	565.50	166
08:02:21	565.50	5,194
08:02:26	565.60	326
08:02:26	565.60	852
08:02:34	565.60	543
08:02:53	565.90	5,360
08:03:13	565.70	2,527
08:03:14	565.70	2,833
08:03:34	565.60	5,360
08:03:53	565.70	273
08:03:53	565.70	485
08:03:53	565.70	160
08:03:53	565.70	2,100
08:03:53	565.70	2,318
08:04:08	565.40	2,983
08:04:08	565.40	2,377
08:04:37	565.50	2,910
08:04:37	565.50	1,597
08:04:54	565.50	1,152
08:05:00	565.50	2,868
08:05:05	565.50	454
08:05:05	565.50	464
08:05:05	565.50	1,553
08:05:33	565.50	4,559
08:05:43	565.40	1,189
08:05:43	565.40	5,311
08:06:02	565.60	3,598
08:06:07	565.50	1,100
08:06:07	565.50	459
08:06:20	565.60	3,712
08:06:25	565.60	1,782
08:06:37	565.60	471
08:06:37	565.60	630
08:06:37	565.60	2,200
08:06:42	565.60	222
08:06:42	565.60	1,967
08:06:54	565.60	388
08:06:54	565.60	329
08:06:54	565.60	2,200
08:06:54	565.60	279
08:06:59	565.60	1,952
08:07:08	565.40	5,260
08:07:29	565.50	1,200
08:07:29	565.50	1,972
08:07:29	565.50	338
08:07:29	565.50	1,300
08:07:29	565.50	107
08:07:29	565.50	889
08:07:59	565.50	4,412
08:07:59	565.50	414
08:08:00	565.50	675
08:08:20	565.50	4,148
08:08:36	565.50	310
08:08:36	565.50	1,400
08:08:36	565.50	397
08:08:36	565.50	1,200
08:08:40	565.60	2,000
08:08:40	565.60	428
08:08:57	565.60	1,208
08:08:57	565.60	1,248
08:08:57	565.60	1,264
08:08:57	565.60	627
08:08:57	565.60	1,294
08:09:15	565.50	4,104
08:09:15	565.50	727
08:09:28	565.40	1,140
08:09:28	565.40	4,220
08:09:49	565.40	1,200
08:09:49	565.40	2,000
08:09:54	565.40	420
08:09:54	565.40	1,988
08:10:21	565.30	1,640
08:10:21	565.30	526
08:10:21	565.30	300
08:10:21	565.30	2,763
08:10:21	565.30	177
08:10:26	565.20	1,339
08:10:30	565.10	552
08:10:30	565.10	114
08:10:31	565.40	2,000
08:10:31	565.40	508
08:10:31	565.40	731
08:10:38	565.20	2,112
08:10:41	565.20	3,248
08:10:55	565.20	5,360
08:11:20	565.30	1,319
08:11:20	565.30	561
08:11:22	565.30	2,283
08:11:33	565.30	575
08:11:33	565.30	1,019
08:11:37	565.20	1,331
08:11:37	565.20	2,000
08:11:42	565.20	1,097
08:11:42	565.20	659
08:11:53	565.20	2,151
08:11:58	565.20	1,297
08:12:21	565.10	2,000
08:12:21	565.10	560
08:12:35	565.20	195
08:12:35	565.20	2,200
08:12:35	565.20	286
08:12:35	565.20	235
08:12:37	565.10	1,640
08:12:37	565.10	191
08:12:40	565.20	775
08:12:40	565.20	219
08:12:40	565.20	567
08:12:50	565.10	2,297
08:12:57	565.10	517
08:12:57	565.10	566
08:13:05	565.20	1,298
08:13:10	565.20	2,000
08:13:13	565.10	1,707
08:13:15	565.10	337
08:13:20	565.10	337
08:13:34	565.00	2,000
08:13:34	565.00	338
08:13:34	565.00	1,200
08:13:34	565.00	1,100
08:13:57	565.00	2,000
08:13:57	565.00	386
08:13:57	565.00	386
08:13:57	565.00	1,884
08:13:57	565.00	90
08:14:50	565.00	5,360
08:14:50	565.00	2,326
08:14:50	565.00	565
08:14:50	565.00	2,200
08:14:50	565.00	269
08:14:55	565.00	919
08:14:55	565.00	1,600
08:15:00	565.00	417
08:15:00	565.00	1,950
08:15:05	564.90	3,386
08:15:05	564.90	386
08:15:15	564.70	5,360
08:15:15	564.70	1,452
08:15:21	564.70	2,984
08:15:21	564.70	1,600
08:15:21	564.70	700
08:15:38	564.60	3,050
08:15:38	564.60	90
08:15:38	564.60	386
08:15:38	564.60	567
08:15:43	564.50	1,720
08:15:56	564.40	5,360
08:16:15	564.30	2,000
08:16:15	564.30	1,600
08:16:15	564.40	1,847
08:16:29	564.20	1,222
08:16:32	564.20	4,138
08:16:48	564.10	5,216
08:17:10	563.50	2,413
08:17:10	563.50	356
08:17:10	563.50	2,591
08:17:32	563.40	685
08:17:32	563.40	342
08:17:34	563.20	808
08:17:43	563.20	1,578
08:17:44	563.20	1,450
08:17:50	563.20	1,245
08:17:50	563.20	2,150
08:17:55	563.20	1,075
08:18:00	563.20	1,177
08:18:04	563.10	1,488
08:18:04	563.10	3,872
08:18:24	562.80	5,360
08:18:42	562.60	5,351
08:19:05	562.80	1,650
08:19:05	562.80	522
08:19:21	563.00	1,000
08:19:21	563.00	2,550
08:19:21	563.00	55
08:19:21	562.90	2,446
08:19:29	562.90	1,523
08:19:55	563.00	664
08:20:11	563.00	5,360
08:20:11	562.90	2,000
08:20:11	562.90	2,050
08:20:11	562.90	565
08:20:11	563.00	62
08:20:29	562.40	1,918
08:20:29	562.40	1,180
08:20:34	562.40	84
08:20:39	562.40	2,050
08:20:43	562.30	5,360
08:20:43	562.30	1,277
08:21:05	563.20	50
08:21:10	563.20	394
08:21:10	563.20	704
08:21:15	563.20	2,000
08:21:15	563.20	1,315
08:21:15	563.20	141
08:21:22	563.20	284
08:21:27	563.00	2,000
08:21:27	563.00	428
08:21:32	563.00	428
08:21:32	563.00	434
08:21:32	563.00	1,797
08:21:40	563.00	1,765
08:21:40	563.00	3,100
08:21:58	563.00	19
08:21:58	563.00	2,485
08:22:25	563.60	421
08:22:38	564.10	1,000
08:22:40	564.00	5,360
08:23:54	564.20	1,200
08:23:54	564.20	423
08:23:54	564.20	594
08:23:54	564.20	2,096
08:24:06	564.00	6,990
08:25:22	564.80	2,000
08:25:22	564.90	1,950
08:25:22	564.90	500
08:25:22	564.90	1,143
08:25:22	564.90	122
08:25:43	565.00	194
08:25:43	565.00	4,767
08:26:04	565.40	4,505
08:26:04	565.40	123
08:26:24	565.40	386
08:26:24	565.40	4,974
08:26:42	565.20	5,360
08:27:06	565.20	750
08:27:11	565.20	2,000
08:27:16	565.20	1,579
08:27:22	565.00	4,631
08:27:22	565.00	729
08:27:39	565.10	1,760
08:27:47	565.10	2,408
08:27:52	565.10	2,533
08:28:08	565.10	2,750
08:28:08	565.10	1,462
08:28:08	565.10	1,292
08:28:28	564.70	2,000
08:28:55	564.70	400
08:28:55	564.70	1,980
08:29:00	564.90	1,523
08:29:00	564.90	5,373
08:29:21	564.90	1,600
08:29:49	565.00	3,637
08:30:00	565.10	2,120
08:30:02	565.00	2,279
08:30:02	565.00	3,081
08:30:02	565.00	2,000
08:30:02	565.00	21
08:30:11	565.00	2,000
08:30:11	565.00	1,505
08:30:16	565.00	869
08:30:16	565.00	100
08:30:21	565.00	1,669
08:30:32	565.00	2,000
08:30:37	565.00	2,000
08:30:37	565.00	1,190
08:30:53	564.90	1,268
08:30:58	565.10	666
08:30:58	565.10	452
08:30:58	565.10	534
08:30:58	565.10	1,392
08:30:58	565.10	1,000
08:30:58	565.10	174
08:31:14	565.00	3
08:31:14	565.00	398
08:31:14	565.00	2,198
08:31:14	565.00	270
08:31:14	565.00	1,000
08:31:14	565.00	1,200
08:31:14	565.00	615
08:31:34	565.00	5,160
08:31:55	565.00	2,200
08:31:55	565.00	1,000
08:31:55	565.10	520
08:31:55	565.10	556
08:31:55	565.10	292
08:31:55	565.10	104
08:32:23	565.10	520
08:32:23	565.10	1,661
08:32:28	565.10	2,750
08:32:28	565.10	944
08:32:37	565.00	2,000
08:32:37	565.00	1,000
08:32:37	565.00	800
08:32:42	565.00	190
08:32:42	565.00	1,000
08:32:55	564.90	1,001
08:33:13	565.00	850
08:33:13	565.00	1,200
08:33:13	565.00	1,504
08:33:13	565.00	1,300
08:33:13	565.00	89
08:33:19	565.00	534
08:33:19	565.00	199
08:33:19	565.00	1,504
08:33:19	565.00	1,000
08:33:24	565.00	278
08:33:24	565.00	567
08:33:24	565.00	271
08:33:24	565.00	567
08:33:24	565.00	513
08:33:40	565.00	177
08:33:40	565.00	488
08:33:40	565.00	300
08:33:40	565.00	300
08:33:40	565.00	1,000
08:33:45	564.90	1,200
08:33:45	564.90	696
08:33:50	564.90	212
08:33:50	564.90	337
08:34:00	564.80	5,360
08:34:27	564.80	1,818
08:34:27	564.80	797
08:34:27	564.80	28
08:34:27	564.80	470
08:34:27	564.80	1,200
08:34:32	564.70	337
08:34:32	564.70	1,500
08:34:53	565.00	4,391
08:35:01	565.00	5,360
08:35:30	565.00	338
08:35:35	565.00	5
08:35:35	565.00	257
08:35:35	565.00	567
08:35:39	564.90	3,931
08:35:49	564.80	567
08:35:49	564.80	337
08:36:26	565.10	2,750
08:36:26	565.10	2,424
08:36:47	565.00	1,524
08:36:47	565.00	1,168
08:36:47	565.00	2,893
08:37:09	565.00	3,742
08:37:09	565.00	730
08:37:34	564.90	2,000
08:37:34	564.90	1,400
08:38:07	565.00	418
08:38:07	565.00	5,000
08:38:07	565.00	567
08:38:07	565.00	1,917
08:38:13	565.00	5,000
08:38:13	565.00	646
08:38:34	565.00	4,401
08:38:56	565.00	56
08:38:56	565.00	188
08:39:01	565.10	1,220
08:39:01	565.10	4,700
08:39:06	565.10	2,750
08:39:06	565.10	208
08:40:12	565.70	330
08:40:12	565.70	1,400
08:40:24	565.70	2,352
08:40:28	565.70	1,330
08:40:35	565.70	2,380
08:40:40	565.70	2,690
08:40:59	565.60	2,000
08:40:59	565.60	1,000
08:41:10	565.70	2,558
08:41:24	565.60	750
08:41:24	565.60	2,000
08:41:26	565.50	342
08:41:27	565.50	1,254
08:41:46	565.40	202
08:41:46	565.40	3,689
08:41:46	565.40	1,469
08:42:22	565.70	2,750
08:42:22	565.70	3,080
08:42:46	565.60	123
08:43:00	565.70	2,750
08:43:00	565.70	2,105
08:43:07	565.50	771
08:43:07	565.50	1,571
08:43:23	565.70	2,750
08:43:23	565.70	915
08:43:34	565.70	2,332
08:43:38	565.60	860
08:43:38	565.60	1,439
08:43:58	565.90	2,000
08:44:04	565.90	2,000
08:44:08	565.90	546
08:44:08	565.90	804
08:44:09	565.90	300
08:44:09	565.90	773
08:44:18	565.90	5,291
08:45:05	565.90	2,000
08:45:05	565.90	1,000
08:45:05	565.90	2,308
08:45:40	566.20	1,100
08:45:46	566.20	1,201
08:45:51	566.20	2,236
08:46:31	566.30	2,000
08:46:31	566.30	1,000
08:46:34	566.20	1,306
08:47:01	566.50	2,100
08:47:01	566.50	1,166
08:47:06	566.50	1,000
08:47:35	566.20	5,255
08:48:02	566.20	4,477
08:48:28	566.30	2,675
08:48:32	566.20	1,270
08:48:36	566.30	75
08:48:36	566.30	1,019
08:48:41	566.30	1,179
08:48:53	566.30	2,379
08:49:03	566.30	565
08:49:03	566.30	624
08:49:08	566.20	1,359
08:49:11	566.20	5,360
08:49:35	566.20	3,709
08:49:35	566.20	467
08:49:36	566.20	1,184
08:50:03	566.00	5,000
08:50:03	566.00	530
08:50:24	565.80	4,095
08:50:24	565.80	741
08:51:09	566.00	530
08:51:09	566.00	5,000
08:51:09	566.00	161
08:51:09	566.00	605
08:51:14	566.00	4,572
08:51:35	566.00	428
08:51:35	566.00	15
08:51:35	566.00	1,979
08:51:40	566.00	3,219
08:51:54	565.80	5,360
08:53:20	565.90	3,088
08:53:42	566.00	1,161
08:53:42	566.00	553
08:53:42	566.00	567
08:53:42	566.00	1,600
08:53:42	566.00	1,166
08:53:42	566.00	1,000
08:53:42	566.00	2,096
08:53:42	566.00	8,905
08:53:51	565.80	3,625
08:53:54	565.80	2,444
08:54:14	566.30	1,209
08:54:14	566.30	1,000
08:54:14	566.30	1,429
08:54:19	566.30	350
08:54:19	566.30	2,096
08:54:38	566.30	1,037
08:54:38	566.30	2,750
08:54:38	566.30	1,000
08:54:38	566.30	3
08:54:55	566.00	1,000
08:54:55	566.00	1,300
08:54:55	566.00	1,166
08:54:55	566.00	338
08:54:55	566.00	1,100
08:54:55	566.00	300
08:55:23	565.70	263
08:55:51	565.80	950
08:55:51	565.80	1,100
08:55:51	565.80	1,000
08:55:51	565.80	1,166
08:55:51	565.80	565
08:55:59	565.90	1,366
08:55:59	565.90	1,878
08:56:09	565.90	1,664
08:56:09	565.90	765
08:56:15	565.90	5,901
08:57:05	566.10	1,425
08:57:05	566.10	860
08:57:05	566.10	1,270
08:57:05	566.10	860
08:57:48	566.20	4,730
08:57:53	566.30	1,338
08:57:53	566.30	142
08:58:12	566.20	2,000
08:58:12	566.20	1,000
08:58:12	566.20	1,166
08:58:12	566.20	1,100
08:58:12	566.20	94
08:58:44	566.00	639
08:58:44	566.00	1,166
08:58:44	566.00	1,200
08:59:09	566.00	20
08:59:09	566.00	1,000
08:59:09	566.00	1,166
08:59:09	566.00	1,100
08:59:23	565.90	139
09:00:19	566.30	651
09:00:19	566.30	2,750
09:00:19	566.30	1,159
09:00:23	566.20	3,584
09:00:23	566.20	1,547
09:00:29	566.30	674
09:00:29	566.30	428
09:00:56	566.30	2,537
09:00:56	566.30	1,166
09:00:56	566.30	1,000
09:00:56	566.30	229
09:01:25	566.40	5,360
09:02:25	566.30	1,900
09:02:25	566.30	2,790
09:02:55	566.60	844
09:02:55	566.60	1,166
09:02:55	566.60	1,000
09:03:00	566.50	2,000
09:03:00	566.50	1,000
09:03:00	566.50	1,166
09:03:12	566.50	1,257
09:03:12	566.50	582
09:03:12	566.50	1,728
09:03:12	566.50	1,000
09:03:12	566.50	1,166
09:03:12	566.50	964
09:03:32	566.50	2,576
09:03:32	566.50	398
09:03:53	566.50	1,554
09:03:53	566.50	3,088
09:04:17	566.40	5,360
09:04:41	566.40	146
09:04:41	566.40	566
09:05:23	566.40	2,000
09:05:23	566.40	2,070
09:05:23	566.40	566
09:05:23	566.40	776
09:05:48	566.50	1,166
09:05:48	566.50	439
09:05:48	566.50	1,119
09:06:14	566.50	2,223
09:06:14	566.50	1,166
09:06:14	566.50	1,447
09:06:14	566.50	1,300
09:06:14	566.50	1,234
09:06:37	566.40	1,019
09:06:37	566.40	566
09:06:42	566.40	1,000
09:06:42	566.40	1,000
09:07:02	566.60	546
09:07:02	566.60	1,491
09:07:02	566.60	1,878
09:07:02	566.60	1,000
09:07:02	566.60	1,441
09:07:13	566.50	1,301
09:07:21	566.30	4,745
09:07:57	566.40	2,000
09:07:57	566.40	700
09:08:06	566.50	1,457
09:08:06	566.50	1,120
09:08:17	566.50	983
09:08:20	566.40	2,010
09:08:20	566.40	2,125
09:09:06	566.40	204
09:09:46	566.60	334
09:09:56	566.80	1,000
09:09:56	566.80	1,166
09:10:01	566.80	1,000
09:10:01	566.80	1,166
09:10:21	566.90	1,000
09:10:22	566.80	4,084
09:10:40	566.80	938
09:10:45	566.80	1,000
09:10:53	567.00	3,865
09:11:11	567.30	1,093
09:11:11	567.30	980
09:11:11	567.30	1,166
09:11:24	567.30	1,590
09:11:24	567.30	76
09:11:38	567.60	2,600
09:11:38	567.60	968
09:11:42	567.60	623
09:11:45	567.60	1,163
09:12:09	567.70	663
09:12:09	567.70	800
09:12:14	567.70	2,000
09:12:14	567.70	1,000
09:12:19	567.70	23
09:12:24	567.80	1,558
09:12:28	567.70	4,812
09:13:00	567.60	5,360
09:13:28	567.70	2,466
09:13:28	567.70	291
09:13:33	567.70	5
09:13:33	567.70	3,482
09:13:49	567.40	4,396
09:14:41	567.70	5,268
09:14:52	567.70	5,000
09:14:52	567.70	1,212
09:14:52	567.70	130
09:15:28	567.60	1,064
09:15:36	567.70	2,000
09:15:39	567.60	1,304
09:15:51	567.60	5,200
09:16:09	567.60	1,000
09:16:09	567.60	272
09:16:23	567.60	216
09:16:23	567.60	566
09:16:23	567.60	1,000
09:16:37	567.60	1,000
09:17:25	567.80	227
09:17:25	567.80	2,254
09:17:25	567.80	1,166
09:17:25	567.80	330
09:17:33	567.80	1,000
09:17:33	567.80	397
09:17:56	567.80	51
09:17:56	567.80	566
09:17:56	567.80	1,000
09:18:21	567.80	983
09:18:21	567.80	1,410
09:18:21	567.80	332
09:18:21	567.80	270
09:18:21	567.80	5,090
09:18:27	567.80	1,000
09:18:27	567.80	123
09:19:04	567.90	558
09:19:08	567.90	3,780
09:19:28	567.90	2,000
09:19:28	567.90	1,166
09:19:49	567.90	2,000
09:19:49	567.90	868
09:19:59	567.90	298
09:19:59	567.90	2,376
09:19:59	567.90	1,000
09:19:59	567.90	1,143
09:20:23	567.90	5,360
09:20:55	567.80	2,000
09:21:00	567.90	1,173
09:21:00	567.90	1,000
09:21:00	567.90	1,166
09:21:22	567.90	1,716
09:21:22	567.90	1,166
09:21:22	567.90	566
09:21:22	567.90	1,187
09:22:06	567.60	4,923
09:22:35	567.70	5,343
09:22:35	567.70	441
09:23:03	567.70	2,046
09:23:03	567.70	683
09:23:08	567.70	824
09:23:08	567.70	212
09:23:08	567.70	145
09:23:08	567.70	567
09:23:31	567.70	1,788
09:23:31	567.70	400
09:23:31	567.70	502
09:23:31	567.70	1,000
09:23:31	567.70	1,166
09:23:36	567.70	149
09:23:41	567.70	1,381
09:23:59	567.80	1,000
09:24:03	567.70	3,348
09:24:26	567.70	5,639
09:24:56	567.60	522
09:24:56	567.60	1,067
09:24:56	567.60	2,286
09:24:56	567.60	811
09:25:18	567.50	1,000
09:25:18	567.50	238
09:25:32	567.50	1,622
09:25:32	567.50	1,796
09:25:39	567.50	1,000
09:25:44	567.50	1,139
09:25:58	567.50	3,001
09:25:58	567.50	1,788
09:25:58	567.50	1
09:26:29	567.40	2,000
09:26:29	567.40	1,000
09:26:34	567.40	1,588
09:26:34	567.40	783
09:27:00	567.40	273
09:27:05	567.40	219
09:27:14	567.40	1,000
09:27:14	567.40	300
09:27:14	567.40	2,003
09:27:14	567.40	1,300
09:27:41	567.30	283
09:28:11	567.40	5,360
09:28:16	567.40	5,148
09:28:34	567.50	2,178
09:28:34	567.50	3,673
09:29:04	567.60	4,810
09:29:39	567.70	1,000
09:29:44	567.70	1,700
09:29:49	567.70	1,000
09:29:49	567.70	1,200
09:29:59	567.90	130
09:29:59	567.90	1,000
09:30:00	567.80	5,169
09:31:12	568.40	1,166
09:31:15	568.30	3,272
09:32:39	568.60	4,312
09:33:01	568.80	9
09:33:01	568.80	1,000
09:33:10	568.90	1,851
09:33:10	568.90	1,847
09:33:10	568.90	1,369
09:33:10	568.90	280
09:33:38	568.80	2,000
09:33:38	568.80	1,569
09:33:38	568.80	801
09:34:00	568.70	5,360
09:34:03	568.70	1,131
09:34:30	569.00	378
09:34:30	569.00	4,599
09:34:55	568.90	5,013
09:35:34	569.10	184
09:35:34	569.10	1,000
09:35:34	569.10	1,067
09:35:34	569.10	1,323
09:35:34	569.10	1,019
09:35:34	569.10	977
09:37:01	569.20	1,490
09:37:01	569.20	1,351
09:37:01	569.20	1,614
09:37:31	568.90	2,000
09:37:31	568.90	1,000
09:37:31	568.90	1,457
09:37:31	568.90	648
09:37:55	568.70	1,264
09:38:04	568.70	269
09:38:04	568.70	5
09:38:04	568.70	838
09:38:09	568.70	1,489
09:38:09	568.70	692
09:38:14	568.70	634
09:38:14	568.70	209
09:38:14	568.70	1,000
09:38:31	568.60	2,952
09:38:50	568.60	1,569
09:39:10	568.70	1,067
09:39:10	568.70	400
09:39:10	568.70	1,000
09:39:10	568.70	602
09:39:10	568.70	1,166
09:39:15	568.70	750
09:39:15	568.70	235
09:39:15	568.70	525
09:39:43	568.70	292
09:39:43	568.70	1,081
09:39:43	568.70	1,166
09:39:43	568.70	368
09:39:43	568.70	1,030
09:39:43	568.70	1,217
09:40:08	568.60	1,165
09:40:14	568.60	700
09:40:20	568.80	3,267
09:40:41	568.70	2,000
09:40:41	568.70	1,000
09:40:41	568.70	1,342
09:40:41	568.70	1,018
09:40:56	568.80	1,106
09:41:29	568.70	2,000
09:41:29	568.70	1,000
09:41:29	568.70	1,163
09:42:01	568.90	2,000
09:42:01	568.90	900
09:42:01	568.90	783
09:42:01	568.90	1,715
09:42:01	568.90	64
09:42:20	568.80	1,111
09:42:34	569.00	1,000
09:42:34	569.00	1,094
09:42:34	569.00	1,000
09:42:34	569.00	1,166
09:43:09	569.00	1,000
09:43:10	569.00	806
09:43:10	569.00	2,042
09:43:10	569.00	401
09:43:10	569.00	1,048
09:43:48	568.90	2,000
09:43:48	568.90	1,000
09:43:48	568.90	566
09:43:48	568.90	1,794
09:43:54	568.80	1,106
09:44:16	568.80	33
09:44:16	568.80	1,131
09:44:16	568.80	1,055
09:44:16	568.80	2,000
09:44:22	568.80	1,175
09:44:49	568.80	1,841
09:44:49	568.80	3,274
09:45:59	568.80	4,426
09:46:05	568.70	1,088
09:46:35	568.90	750
09:46:35	568.90	353
09:46:57	569.00	2,000
09:46:57	569.00	1,796
09:47:51	569.00	2,000
09:47:51	569.00	1,000
09:47:51	569.00	340
09:47:51	569.00	1,200
09:47:51	569.00	566
09:47:51	569.00	254
09:47:54	568.90	1,457
09:47:54	568.90	2,596
09:47:54	568.90	598
09:48:01	568.70	5,301
09:48:18	568.90	1,156
09:49:08	569.00	5,360
09:49:22	569.10	927
09:49:22	569.10	1,075
09:49:22	569.10	1,166
09:49:43	569.10	757
09:49:43	569.10	4,155
09:49:43	569.10	448
09:49:53	569.20	257
09:49:53	569.20	1,166
09:49:53	569.20	608
09:50:34	569.30	330
09:50:34	569.30	1,132
09:50:52	569.30	130
09:50:53	569.30	1,073
09:51:06	569.30	1,000
09:51:06	569.30	566
09:51:06	569.30	1,002
09:51:11	569.30	1,097
09:51:11	569.30	1,000
09:51:16	569.30	1
09:51:16	569.30	1,000
09:51:21	569.30	239
09:51:21	569.30	866
09:51:31	569.40	2,000
09:51:47	569.40	2,286
09:51:47	569.40	1,639
09:51:47	569.40	351
09:51:48	569.40	1,166
09:51:48	569.40	1,000
09:51:54	569.50	2,000
09:51:59	569.50	1,428
09:52:20	569.50	3,542
09:52:25	569.50	1,819
09:52:54	569.40	1,666
09:52:54	569.30	2,559
09:52:59	569.20	750
09:52:59	569.20	291
09:52:59	569.20	252
09:53:32	569.30	1,824
09:53:32	569.30	419
09:53:32	569.30	226
09:53:32	569.30	1,207
09:53:32	569.30	209
09:53:32	569.30	340
09:53:32	569.30	1,166
09:54:05	569.20	2,000
09:54:05	569.20	1,166
09:54:05	569.20	1,000
09:54:05	569.20	197
09:54:21	569.00	1,000
09:54:23	569.00	4,360
09:54:54	568.90	4,217
09:55:12	568.90	1,082
09:55:33	568.90	2,000
09:55:33	568.90	1,000
09:55:38	568.90	631
09:55:43	568.90	225
09:55:48	568.90	2,000
09:55:48	568.90	529
09:56:05	568.90	309
09:56:10	568.90	232
09:56:10	568.90	817
09:56:10	568.90	566
09:56:15	568.90	340
09:56:19	568.80	1,265
09:56:37	568.80	5,360
09:56:47	568.80	1,768
09:57:04	568.70	5,326
09:57:46	568.70	1,000
09:57:46	568.70	1,130
09:57:46	568.70	597
09:57:51	568.70	1,200
09:57:51	568.70	59
09:57:51	568.70	437
09:57:56	568.70	393
09:58:10	568.60	872
09:58:10	568.60	739
09:58:45	568.60	3,350
09:58:45	568.60	3,500
09:58:45	568.60	566
09:58:45	568.60	1,294
09:59:10	568.40	5,360
09:59:51	568.20	2,000
09:59:51	568.20	502
09:59:51	568.20	566
09:59:56	568.20	191
09:59:56	568.20	566
09:59:56	568.20	215
10:00:01	568.20	2,000
10:00:01	568.20	448
10:00:23	568.10	2,000
10:00:23	568.10	2,598
10:00:23	568.10	97
10:00:47	567.80	5,360
10:01:34	567.90	1,271
10:01:34	567.90	576
10:01:39	567.90	269
10:01:39	567.90	493
10:01:44	567.90	295
10:01:44	567.90	355
10:01:49	567.90	742
10:01:49	567.90	1,166
10:01:49	567.90	329
10:02:01	567.90	1,709
10:02:01	567.90	710
10:02:04	567.80	2,395
10:02:37	567.40	2,000
10:02:37	567.40	3,268
10:02:59	567.30	5,360
10:03:11	567.30	1,144
10:04:00	567.10	1,782
10:04:00	567.20	2,000
10:04:00	567.20	1,000
10:04:22	567.00	1,600
10:04:22	567.00	1,901
10:04:22	567.00	564
10:04:27	566.90	1,040
10:04:54	566.70	1,046
10:04:54	566.70	1,166
10:04:59	566.70	2,301
10:05:07	566.80	1,166
10:05:15	566.70	100
10:05:28	566.80	62
10:05:28	566.80	1,741
10:05:28	566.80	143
10:05:28	566.80	1,166
10:05:33	566.70	1,000
10:05:33	566.70	1,194
10:05:57	566.80	1,166
10:05:57	566.80	1,000
10:06:02	566.70	2,456
10:06:15	566.70	1,613
10:06:15	566.70	3,747
10:06:18	566.70	1,000
10:06:18	566.70	142
10:06:46	566.60	1,097
10:06:46	566.60	159
10:06:46	566.60	401
10:06:51	566.60	184
10:06:51	566.60	239
10:06:56	566.60	259
10:06:56	566.60	69
10:06:56	566.60	159
10:07:01	566.60	226
10:07:01	566.60	253
10:07:05	566.50	1,313
10:07:13	566.50	221
10:07:13	566.50	6
10:07:17	566.40	3,208
10:07:51	566.50	2,127
10:07:51	566.50	1,000
10:07:51	566.50	636
10:07:56	566.50	2,180
10:07:56	566.50	1,000
10:07:56	566.50	224
10:07:56	566.50	440
10:08:08	566.30	2,106
10:08:08	566.30	1,379
10:08:20	566.40	1,000
10:08:20	566.40	1,007
10:08:36	566.40	260
10:08:36	566.40	1,000
10:08:36	566.40	1,166
10:08:36	566.40	1,200
10:08:36	566.40	516
10:08:36	566.40	1,519
10:09:37	566.10	5,360
10:10:17	566.00	1,108
10:10:17	566.00	1,983
10:10:17	566.00	1,200
10:10:22	566.00	522
10:10:22	566.00	522
10:10:22	566.00	97
10:10:48	566.00	2,000
10:10:48	566.00	1,622
10:10:48	566.00	2,787
10:11:15	565.90	973
10:11:15	565.90	456
10:11:15	565.90	1,510
10:11:15	565.90	221
10:11:15	565.90	1,000
10:11:15	565.90	585
10:11:48	565.80	949
10:11:48	565.80	1,412
10:11:48	565.80	564
10:11:48	565.80	1,220
10:11:48	565.80	522
10:11:48	565.80	469
10:12:21	565.80	2,000
10:12:21	565.80	1,000
10:12:21	565.80	1,166
10:12:21	565.80	1,037
10:12:54	565.90	2,000
10:13:28	565.90	2,000
10:14:25	566.10	1,311
10:14:25	566.10	1,000
10:14:25	566.10	538
10:14:27	566.00	5,360
10:14:27	566.00	1,286
10:14:27	566.00	2,000
10:14:27	566.00	2,074
10:14:33	566.00	77
10:14:33	566.00	1,000
10:14:33	566.00	1
10:14:38	566.00	2,000
10:15:15	565.90	1,200
10:15:15	565.90	3,716
10:15:36	565.90	1,130
10:15:36	565.90	2,051
10:15:36	565.90	2,601
10:16:12	566.10	2,000
10:16:12	566.10	1,000
10:16:17	566.10	1,097
10:16:22	566.00	817
10:16:27	565.90	75
10:16:36	565.90	1,159
10:16:51	565.90	2,000
10:17:07	565.90	2,000
10:17:07	565.90	1,472
10:17:12	565.90	2,000
10:17:12	565.90	1,000
10:17:17	565.80	2,281
10:17:51	565.80	736
10:18:40	565.80	564
10:19:46	566.00	5,360
10:20:20	566.00	1,288
10:20:20	566.00	1,000
10:20:30	565.90	2,000
10:20:37	565.80	1,147
10:21:18	566.00	4,328
10:21:18	566.00	1,000
10:21:18	566.00	368
10:21:50	566.00	1,000
10:21:55	566.00	834
10:21:55	566.00	2,757
10:22:17	566.10	2,000
10:22:17	566.10	1,400
10:22:17	566.10	1,000
10:22:17	566.10	1,400
10:23:02	566.10	2,000
10:23:03	566.00	2,270
10:23:18	565.80	1,067
10:23:22	565.80	411
10:23:22	565.80	1,200
10:23:22	565.80	1,097
10:23:22	565.80	1,520
10:23:53	565.90	2,164
10:23:56	565.80	3,303
10:24:19	565.60	1,625
10:24:20	565.60	2,841
10:24:20	565.60	2,519
10:24:58	565.70	970
10:24:58	565.70	1,166
10:25:18	565.80	2
10:25:18	565.80	1,097
10:25:18	565.80	1,166
10:25:28	565.80	2,000
10:25:28	565.80	1,000
10:25:28	565.80	1,166
10:25:38	565.60	1,000
10:26:00	565.60	1,611
10:26:00	565.60	2,000
10:26:00	565.60	1,000
10:26:00	565.60	1,665
10:27:34	566.00	10,815
10:27:40	566.00	5,776
10:27:46	566.00	1,166
10:27:46	566.00	2,064
10:28:54	566.30	1,103
10:29:12	566.10	2,519
10:29:55	566.10	2,000
10:29:55	566.10	2,086
10:29:55	566.10	2,000
10:29:55	566.10	276
10:32:04	566.20	300
10:32:04	566.20	1,100
10:32:04	566.20	1,000
10:32:04	566.20	1,300
10:33:12	566.30	1,000
10:33:12	566.30	1,000
10:33:12	566.30	1,777
10:33:12	566.30	768
10:33:27	566.20	323
10:33:27	566.20	949
10:33:27	566.20	2,786
10:33:27	566.20	941
10:33:46	566.30	950
10:33:46	566.30	283
10:34:11	566.50	1,100
10:34:16	566.50	2,000
10:34:43	566.60	1,157
10:34:43	566.60	1,400
10:34:48	566.60	870
10:35:01	566.60	3,100
10:35:16	566.50	1,658
10:35:39	566.50	3,793
10:36:21	566.80	5,242
10:36:29	566.80	5,360
10:37:15	567.00	5,373
10:37:20	567.00	1,123
10:37:40	566.90	1,640
10:39:20	567.60	2,427
10:39:20	567.60	1,931
10:39:45	567.70	5,204
10:39:48	567.80	400
10:39:48	567.80	877
10:40:15	567.70	4,783
10:40:51	567.60	3,208
10:41:28	567.90	1,529
10:41:28	567.90	1,300
10:41:28	567.90	1,299
10:41:28	567.90	1,000
10:41:28	567.90	1,100
10:41:29	567.90	661
10:41:34	567.70	1,167
10:42:32	567.50	2,000
10:42:32	567.50	1,166
10:42:32	567.50	1,000
10:42:32	567.50	757
10:43:49	568.10	5,157
10:44:45	568.50	3,851
10:44:45	568.50	728
10:45:07	568.40	2,000
10:45:07	568.40	352
10:45:07	568.40	1,361
10:45:12	568.40	2,000
10:45:12	568.40	584
10:47:24	568.40	2,000
10:47:24	568.40	650
10:47:24	568.40	1,000
10:47:24	568.40	1,338
10:47:24	568.40	216
10:48:01	568.30	4,633
10:48:44	568.50	5,817
10:49:27	568.50	2,000
10:49:27	568.50	1,237
10:49:27	568.50	1,000
10:49:27	568.50	600
10:49:27	568.50	198
10:49:32	568.30	650
10:49:32	568.30	1,000
10:49:32	568.30	1,118
10:49:54	568.20	2,773
10:51:05	568.30	2,000
10:51:05	568.30	1,000
10:51:05	568.30	1,166
10:51:05	568.30	130
10:51:06	568.20	500
10:51:06	568.20	4,412
10:51:15	568.20	1,000
10:51:15	568.20	904
10:51:43	568.00	5,360
10:52:38	568.00	277
10:52:39	568.00	658
10:53:13	568.10	2,000
10:53:13	568.10	1,000
10:53:13	568.10	670
10:53:13	568.10	1,690
10:54:45	568.60	2,000
10:54:50	568.60	2,000
10:54:50	568.60	874
10:55:17	568.60	3,462
10:55:22	568.60	2,000
10:55:54	568.40	2,000
10:55:54	568.40	1,823
10:55:54	568.40	1,200
10:55:54	568.40	163
10:56:24	568.50	1,577
10:56:24	568.50	2,200
10:56:24	568.50	1,048
10:57:34	568.50	5,360
10:57:35	568.50	1,152
10:58:02	568.40	73
10:58:02	568.50	1,639
10:58:02	568.50	1,300
10:58:02	568.50	1,166
10:58:02	568.50	79
10:58:25	568.60	2,000
10:58:25	568.60	130
10:58:25	568.60	1,000
10:58:25	568.60	1,311
10:58:25	568.60	230
10:58:25	568.60	456
10:58:30	568.60	1,273
10:58:54	568.40	581
10:58:54	568.40	1,104
10:58:55	568.40	3,161
10:59:29	568.40	523
11:00:01	568.50	1,108
11:00:01	568.50	3,281
11:00:14	568.40	1,000
11:00:14	568.40	1,262
11:00:14	568.40	1,200
11:00:14	568.40	522
11:00:19	568.30	2,000
11:00:19	568.30	265
11:00:55	568.30	1,237
11:00:55	568.30	1,000
11:00:55	568.30	2,161
11:01:22	568.20	202
11:01:22	568.20	1,266
11:01:22	568.20	1,000
11:01:27	568.20	2,000
11:01:34	568.20	138
11:02:24	568.20	4,733
11:03:02	567.90	2,000
11:03:02	568.00	3,828
11:04:12	568.00	566
11:05:02	567.90	1,000
11:05:02	567.90	564
11:05:02	567.90	500
11:05:02	567.90	3,296
11:05:52	568.20	199
11:05:52	568.20	400
11:06:37	568.10	1,040
11:06:37	568.10	1,000
11:06:37	568.10	1,361
11:06:37	568.10	1,522
11:07:08	567.90	4,844
11:07:08	567.90	254
11:08:18	567.70	785
11:09:23	567.90	2,000
11:09:23	567.90	1,000
11:09:23	567.90	624
11:09:28	567.90	1,000
11:09:36	567.90	1,000
11:09:36	567.90	1,166
11:09:41	567.90	1,000
11:09:46	567.90	1,000
11:09:54	567.90	565
11:09:59	567.90	2,000
11:10:10	567.90	100
11:10:15	567.90	2,000
11:10:15	567.90	100
11:10:15	567.90	2,565
11:10:15	567.90	1,166
11:10:20	567.90	100
11:10:20	567.90	566
11:10:25	567.70	1,447
11:13:45	568.00	1,323
11:13:45	568.00	1,900
11:13:45	568.00	1,166
11:13:45	568.00	971
11:13:50	568.00	1,085
11:13:50	568.00	563
11:13:55	568.10	1,127
11:13:55	568.10	1,166
11:14:09	568.00	1,166
11:14:14	568.00	900
11:14:43	568.00	753
11:14:43	568.00	1,166
11:14:45	567.90	3,711
11:14:45	567.90	995
11:14:45	567.90	3,092
11:14:45	567.90	685
11:14:45	567.90	548
11:15:24	567.80	3,805
11:15:24	567.80	500
11:16:23	568.00	1,200
11:16:23	568.00	1,200
11:16:23	568.00	1,000
11:16:23	568.00	1,096
11:16:28	568.00	178
11:16:28	568.00	912
11:17:03	567.80	4,343
11:17:05	567.80	1,089
11:17:44	567.80	1,312
11:17:44	567.80	522
11:17:44	567.80	218
11:17:44	567.80	1,200
11:18:35	567.80	4,631
11:20:02	568.10	1,000
11:20:02	568.10	1,000
11:20:07	568.10	2,000
11:20:07	568.10	1,300
11:20:07	568.10	4,700
11:20:12	568.10	998
11:20:57	568.10	1,000
11:20:57	568.10	2,593
11:21:04	568.20	1,000
11:21:04	568.20	1,085
11:21:18	568.10	5,103
11:22:03	568.00	4,770
11:22:34	568.00	5,360
11:23:28	568.00	1,200
11:23:28	568.00	1,166
11:23:28	568.00	1,400
11:23:28	568.00	1,000
11:23:33	568.00	1,302
11:24:08	568.10	1,300
11:24:08	568.10	1,000
11:24:14	568.10	600
11:24:14	568.10	2,000
11:24:14	568.10	208
11:24:45	568.10	2,000
11:24:45	568.10	1,000
11:24:45	568.10	300
11:24:45	568.10	1,000
11:24:50	568.10	1,000
11:25:13	568.00	564
11:25:17	568.00	4,627
11:26:03	567.90	1,000
11:26:03	567.90	1,198
11:26:03	567.90	2,000
11:26:03	567.90	1,100
11:26:03	567.90	300
11:26:03	567.90	314
11:26:42	567.90	137
11:26:42	567.90	965
11:26:53	567.90	566
11:26:58	567.90	564
11:27:03	567.90	2,000
11:27:08	567.90	1,320
11:27:25	567.90	2,000
11:27:25	567.90	1,166
11:27:25	567.90	1,178
11:27:25	567.80	1,200
11:27:25	567.80	1,035
11:28:01	567.80	2,000
11:28:01	567.80	1,100
11:28:40	567.80	300
11:28:40	567.80	1,613
11:28:40	567.80	973
11:28:40	567.80	1,727
11:28:45	567.80	1,540
11:29:19	567.80	470
11:29:19	567.80	1,555
11:29:19	567.80	1,494
11:29:24	567.80	1,717
11:29:55	567.50	4,070
11:29:55	567.50	435
11:29:55	567.50	615
11:30:45	567.80	573
11:30:45	567.80	1,100
11:30:55	567.90	2,000
11:30:55	567.90	1,166
11:30:55	567.90	342
11:32:03	568.00	920
11:32:06	567.90	5,116
11:32:50	568.10	1,286
11:33:03	568.10	850
11:34:00	568.10	5,360
11:34:00	568.10	2,000
11:34:00	568.10	1,190
11:35:42	568.40	1,323
11:35:52	568.40	2,000
11:35:52	568.40	1,000
11:36:07	568.40	1,000
11:36:43	568.50	2,906
11:36:43	568.50	600
11:36:44	568.50	765
11:36:44	568.50	31
11:36:44	568.50	400
11:36:48	568.50	761
11:36:48	568.50	199
11:36:48	568.50	1,166
11:36:56	568.30	5,360
11:36:56	568.30	1,000
11:36:56	568.30	3,629
11:37:03	568.40	3,616
11:37:25	568.60	5,215
11:38:16	568.50	1,000
11:38:16	568.50	1,000
11:38:20	568.50	564
11:38:25	568.50	1,000
11:38:25	568.50	430
11:38:25	568.50	542
11:38:25	568.50	1,300
11:38:58	568.50	1,000
11:38:58	568.50	130
11:39:03	568.50	600
11:39:09	568.50	500
11:39:14	568.50	1,000
11:39:14	568.50	600
11:39:19	568.50	1,000
11:39:19	568.50	700
11:39:19	568.50	389
11:40:07	568.50	700
11:40:07	568.50	500
11:40:07	568.50	2,000
11:40:07	568.50	1,300
11:40:10	568.40	1,668
11:40:10	568.40	3,692
11:40:58	568.40	129
11:40:58	568.40	1,751
11:40:58	568.40	451
11:41:03	568.40	2,000
11:41:03	568.40	1,166
11:41:37	568.40	600
11:41:37	568.40	1,591
11:42:32	568.40	2,971
11:42:32	568.40	1,200
11:42:32	568.40	1,166
11:43:23	568.40	1,081
11:43:23	568.40	2,138
11:47:21	568.40	3,828
11:47:21	568.40	196
11:47:49	568.30	1,639
11:50:35	568.20	2,000
11:50:35	568.20	1,000
11:50:48	568.20	1,000
11:50:48	568.20	1,067
11:52:32	568.30	1,002
11:52:32	568.30	4,358
11:52:33	568.30	1,137
11:54:14	568.30	3,583
11:54:15	568.30	1,200
11:54:15	568.30	319
11:55:43	568.30	1,724
11:55:44	568.30	1,574
11:56:03	568.30	1,011
11:57:50	568.60	985
11:57:50	568.60	250
11:57:51	568.50	259
11:57:51	568.50	487
11:57:51	568.50	1,287
11:57:51	568.50	213
11:57:54	568.20	459
11:57:56	568.20	1,464
11:58:26	568.30	1,743
11:59:04	568.40	2,676
12:02:52	568.60	664
12:03:20	568.70	2,044
12:03:28	568.70	1,709
12:03:29	568.70	943
12:04:22	568.70	1,007
12:04:22	568.70	1,000
12:04:23	568.70	547
12:04:23	568.70	1,760
12:04:27	568.70	1,181
12:04:28	568.60	110
12:05:05	568.70	3,319
12:05:05	568.70	95
12:05:25	568.70	1,946
12:05:28	568.70	950
12:05:28	568.70	1,300
12:05:28	568.70	1,000
12:05:28	568.70	1,300
12:05:28	568.70	810
12:05:28	568.60	1,900
12:05:28	568.60	1,000
12:05:28	568.60	1,100
12:05:28	568.60	872
12:06:27	568.60	1,283
12:06:27	568.60	1,702
12:06:28	568.60	1,581
12:06:37	568.60	4,870
12:06:37	568.60	332
12:06:42	568.60	522
12:06:42	568.60	713
12:07:05	568.70	4,753
12:07:54	568.60	1,603
12:07:55	568.60	2,540
12:07:55	568.60	1,217
12:10:03	568.90	2,596
12:10:03	568.90	2,764
12:10:03	568.90	2,000
12:10:03	568.90	25
12:10:03	568.90	1,000
12:10:03	568.90	169
12:10:05	568.90	605
12:10:36	568.90	1,972
12:11:08	569.00	5,360
12:11:11	568.90	5,360
12:11:12	568.90	4,643
12:11:18	568.90	717
12:11:39	569.00	4,857
12:11:39	569.00	276
12:11:50	568.90	4,649
12:12:42	568.90	1,000
12:12:42	568.90	4,360
12:12:47	568.90	1,000
12:13:22	568.90	4,405
12:13:30	568.90	5,360
12:14:07	568.90	650
12:14:07	569.00	3,822
12:14:07	569.00	1,604
12:14:07	569.00	170
12:14:53	568.80	500
12:14:53	568.80	600
12:14:53	568.80	600
12:14:53	568.80	600
12:14:53	568.80	563
12:14:58	568.80	563
12:14:58	568.80	500
12:15:05	568.90	330
12:15:05	568.90	600
12:15:13	568.80	4,074
12:15:41	569.00	1,728
12:15:47	569.00	3,601
12:15:47	569.00	1,166
12:18:09	569.00	6,725
12:18:09	569.00	1,166
12:18:14	569.00	2,699
12:19:32	569.00	575
12:19:32	569.00	1,927
12:19:32	569.00	7,356
12:19:41	568.90	1,510
12:20:02	568.90	400
12:20:02	568.90	363
12:20:02	568.90	3,084
12:20:28	568.80	1,000
12:20:56	568.80	3,650
12:20:56	568.80	713
12:21:37	568.80	2,000
12:21:37	568.80	1,000
12:21:48	568.80	2,000
12:21:48	568.80	763
12:22:15	568.80	2,818
12:22:35	568.80	180
12:23:01	568.90	2,000
12:23:07	568.90	563
12:23:12	568.90	2,000
12:23:12	568.90	1,000
12:23:12	568.90	1,000
12:23:42	568.80	1,278
12:24:11	568.90	5,208
12:24:12	568.90	687
12:24:12	568.90	517
12:27:14	568.50	563
12:27:15	568.50	563
12:27:15	568.50	2,282
12:29:33	568.60	1,000
12:29:33	568.60	300
12:29:33	568.60	90
12:29:34	568.50	3,253
12:29:35	568.50	1,000
12:29:35	568.50	84
12:34:22	569.00	1,067
12:34:27	569.00	2,000
12:34:27	569.00	1,166
12:34:27	569.00	6,060
12:34:27	569.00	1,000
12:34:32	569.00	5,420
12:34:37	569.00	1,080
12:34:48	569.00	1,166
12:34:48	569.00	1,067
12:34:48	569.00	1,000
12:34:53	569.00	1,077
12:34:53	569.00	942
12:35:58	568.70	2,959
12:35:59	568.70	563
12:35:59	568.70	561
12:38:23	568.80	1,098
12:38:28	568.80	309
12:39:09	568.80	5,205
12:40:30	568.70	1,544
12:40:53	568.80	14
12:40:53	568.80	1,000
12:41:22	568.70	2,340
12:41:55	568.70	5,005
12:41:56	568.90	731
12:41:56	568.90	1,000
12:44:40	568.90	1,000
12:44:40	568.90	1,046
12:44:45	568.80	1,249
12:44:45	568.80	1,000
12:45:49	568.80	877
12:45:49	568.80	1,000
12:45:49	568.80	522
12:45:54	568.80	1,000
12:45:54	568.80	281
12:45:54	568.80	1,166
12:47:38	568.80	4,572
12:47:40	568.80	400
12:47:47	568.80	1,000
12:50:58	568.70	626
12:50:58	568.70	800
12:51:01	568.70	700
12:51:01	568.70	500
12:51:01	568.70	80
12:51:06	568.60	1,801
12:51:14	568.60	5,055
12:51:14	568.60	600
12:51:38	568.60	1,200
12:51:38	568.60	139
12:52:55	568.70	2,000
12:52:55	568.70	1,000
12:52:55	568.70	144
12:52:55	568.70	700
12:55:19	568.80	2,706
12:57:28	568.80	1,625
12:57:48	568.80	1,456
13:00:56	569.00	4,593
13:02:16	569.00	1,839
13:02:40	568.90	340
13:03:03	568.90	734
13:04:01	568.90	719
13:04:01	568.90	641
13:04:40	569.00	1,700
13:04:40	569.00	3,270
13:05:03	569.10	77
13:05:07	569.10	722
13:05:07	569.10	1,208
13:05:37	569.10	4,479
13:05:37	569.10	1,000
13:05:37	569.10	448
13:05:42	569.10	563
13:05:47	569.10	1,153
13:08:58	569.20	2,371
13:09:02	569.10	1,000
13:09:02	569.10	364
13:11:29	568.90	4,209
13:11:29	568.90	8
13:11:34	568.90	300
13:11:34	568.90	1,000
13:14:17	568.80	1,348
13:14:17	568.80	2,476
13:14:32	568.80	1,200
13:14:32	568.80	412
13:17:02	568.70	2,402
13:17:02	568.70	1,523
13:17:03	568.70	539
13:17:06	568.70	563
13:18:00	569.00	4,136
13:18:00	569.00	1,166
13:18:00	569.00	415
13:19:47	568.90	3,196
13:20:03	569.00	866
13:20:03	569.00	1,166
13:20:03	569.00	10
13:20:10	568.90	1,472
13:20:19	568.90	1,000
13:20:19	568.90	1,400
13:20:19	568.90	544
13:21:08	569.00	1,014
13:21:08	569.00	1,166
13:21:13	569.00	2,000
13:21:13	569.00	877
13:21:30	569.10	2,000
13:21:30	569.10	1,000
13:21:30	569.10	1,166
13:21:35	569.10	1,279
13:22:01	569.10	4,818
13:22:41	569.00	522
13:22:41	569.00	1,286
13:22:41	569.00	2,512
13:22:41	569.00	545
13:22:41	569.00	1,000
13:23:16	569.00	532
13:23:16	569.00	2,566
13:23:16	569.00	563
13:23:16	569.00	1,000
13:23:51	569.00	1,088
13:23:51	569.00	855
13:23:51	569.00	532
13:23:51	569.00	1,000
13:23:51	569.00	2,432
13:23:51	569.00	227
13:24:49	568.90	4,571
13:25:40	568.70	1,882
13:25:51	568.70	2,808
13:26:52	568.80	1,166
13:26:55	568.70	200
13:26:55	568.70	4,555
13:27:36	568.50	1,049
13:27:36	568.50	184
13:27:36	568.50	600
13:27:36	568.50	500
13:27:36	568.50	587
13:27:36	568.50	1,065
13:27:36	568.50	511
13:27:36	568.50	2,000
13:27:43	568.50	4,540
13:27:53	568.60	3,300
13:27:53	568.60	1,013
13:27:53	568.60	1,047
13:27:53	568.60	1,166
13:28:24	568.60	2,802
13:28:24	568.60	398
13:28:39	568.60	1,412
13:29:02	568.60	6
13:29:23	568.70	1,100
13:29:23	568.70	1,000
13:29:29	568.60	5,360
13:29:37	568.60	1,600
13:29:37	568.60	1,000
13:29:37	568.60	1,060
13:29:57	568.70	715
13:29:57	568.70	2,807
13:30:01	568.70	1,000
13:31:22	568.70	5,506
13:31:22	568.70	356
13:31:57	568.60	3,453
13:32:08	568.60	100
13:32:10	568.60	1,381
13:32:21	568.70	1,113
13:32:21	568.70	1,166
13:32:21	568.70	1,000
13:32:21	568.70	3,089
13:32:46	568.70	2,611
13:32:46	568.70	2,312
13:33:20	568.80	2,807
13:33:20	568.80	897
13:33:22	568.80	2,000
13:33:22	568.80	44
13:33:59	568.80	2,349
13:33:59	568.80	761
13:33:59	568.80	925
13:35:43	568.80	2,914
13:35:54	568.80	466
13:37:20	568.80	1,401
13:38:28	568.80	1,695
13:38:45	568.70	2,653
13:39:14	568.70	1,335
13:40:08	568.70	1,249
13:40:08	568.70	89
13:41:58	568.70	3,991
13:42:23	568.80	1,224
13:44:11	568.80	3,472
13:44:11	568.80	1,389
13:44:11	568.80	356
13:45:21	569.00	798
13:45:21	569.00	2,477
13:45:21	569.00	1,683
13:45:46	569.00	92
13:45:46	569.00	5,046
13:48:40	568.90	4,401
13:48:48	568.80	1,027
13:48:48	568.80	427
13:49:21	568.60	415
13:49:21	568.60	1,100
13:49:21	568.60	898
13:49:26	568.60	1,100
13:49:44	568.60	1,300
13:49:44	568.60	912
13:50:00	568.40	1,740
13:50:00	568.40	1,135
13:50:00	568.40	251
13:50:36	568.60	1,740
13:50:36	568.60	516
13:50:41	568.60	1,740
13:50:41	568.60	1,000
13:50:46	568.60	2,000
13:50:46	568.60	628
13:52:01	568.30	3,772
13:52:45	568.30	563
13:52:52	568.30	1,114
13:52:56	568.20	4,322
13:53:06	568.20	1,000
13:53:30	568.10	1,600
13:53:55	568.10	3,116
13:54:45	568.00	1,500
13:54:45	568.00	1,950
13:54:46	568.00	1,000
13:54:46	568.00	44
13:54:46	568.00	1,500
13:54:46	568.00	200
13:55:21	568.00	821
13:56:18	568.10	5,360
13:56:18	568.10	1,000
13:56:18	568.10	1,166
13:56:18	568.10	1,300
13:56:18	568.10	1,190
13:56:18	568.10	704
13:56:23	568.10	1,300
13:56:23	568.10	1,190
13:56:23	568.10	1,121
13:56:23	568.10	401
13:56:43	568.00	4,649
13:56:43	568.00	217
13:59:00	568.10	4,920
13:59:00	568.10	1,100
13:59:00	568.10	169
13:59:33	568.00	1,100
13:59:33	568.00	1,480
13:59:33	568.00	475
13:59:33	568.00	1,000
13:59:48	568.00	1,100
13:59:48	568.00	178
14:00:40	568.00	1,482
14:00:40	568.00	700
14:00:40	568.00	500
14:00:45	568.00	1,731
14:00:45	568.00	473
14:02:21	568.00	1,400
14:02:21	568.00	700
14:02:21	568.00	1,000
14:02:26	568.00	2,000
14:02:26	568.00	769
14:02:33	568.00	1,400
14:02:38	568.00	1,000
14:02:38	568.00	1,400
14:02:38	568.00	889
14:04:10	568.00	680
14:04:15	568.00	680
14:04:15	568.00	2,000
14:04:20	568.00	680
14:04:20	568.00	1,000
14:04:25	568.00	680
14:05:58	568.00	3,608
14:05:58	568.00	1,138
14:05:58	568.00	218
14:07:18	568.00	4,469
14:07:19	568.00	1,000
14:07:19	568.00	564
14:07:19	568.00	430
14:09:22	568.00	3,573
14:09:22	568.00	1,000
14:09:22	568.00	100
14:13:28	567.90	248
14:13:28	567.90	770
14:13:28	567.90	1,500
14:13:28	567.90	1,000
14:13:32	567.90	1,500
14:13:32	567.90	154
14:15:10	568.10	1,300
14:15:10	568.10	720
14:15:15	568.10	1,913
14:15:15	568.10	1,166
14:15:15	568.10	720
14:15:15	568.10	1,000
14:15:20	568.10	1,300
14:15:20	568.10	544
14:15:25	568.10	176
14:15:25	568.10	1,300
14:15:25	568.10	720
14:15:25	568.10	198
14:17:57	568.00	4,497
14:19:08	567.90	2,068
14:19:08	567.90	1,976
14:19:13	567.90	2,068
14:19:13	567.90	498
14:20:44	567.80	2,587
14:20:44	567.80	262
14:20:45	567.80	236
14:20:45	567.80	1,600
14:20:45	567.80	363
14:21:05	567.90	1,166
14:21:05	567.90	2,068
14:21:05	567.90	766
14:22:47	568.20	564
14:22:55	568.20	563
14:23:10	568.20	910
14:23:15	568.20	607
14:23:35	568.20	371
14:24:23	568.20	1,524
14:24:55	568.30	5,360
14:24:55	568.30	75
14:24:55	568.30	1,166
14:24:55	568.30	564
14:24:55	568.30	580
14:24:55	568.30	626
14:25:00	568.30	224
14:25:00	568.30	776
14:25:11	568.30	1,166
14:25:52	568.20	1,755
14:25:57	568.20	2,068
14:25:57	568.20	1,980
14:25:57	568.20	356
14:26:50	568.20	2,068
14:26:50	568.20	529
14:26:55	568.20	471
14:26:55	568.20	1,311
14:26:55	568.20	1,226
14:27:53	568.10	64
14:28:00	568.10	4,299
14:28:11	568.00	1,448
14:28:11	568.00	3,196
14:28:12	568.00	800
14:28:12	568.00	670
14:28:27	568.10	1,000
14:28:28	568.10	1,166
14:28:28	568.10	522
14:28:28	568.10	1,300
14:28:30	568.00	245
14:28:30	568.00	1,000
14:28:30	568.00	2,000
14:28:30	568.00	800
14:28:30	568.00	399
14:28:36	568.10	334
14:28:41	568.10	1,166
14:28:46	568.00	1,430
14:28:49	568.00	3,463
14:28:52	568.00	1,421
14:29:00	567.90	1,900
14:29:48	568.00	2,610
14:30:00	567.90	564
14:30:00	567.90	1,230
14:30:00	567.90	550
14:30:00	567.90	1,230
14:30:00	567.90	550
14:30:03	567.90	1,236
14:30:15	568.00	2,000
14:30:18	568.00	2,660
14:30:29	567.70	5,360
14:30:40	567.60	1,500
14:31:10	567.60	5,360
14:31:29	567.80	2,000
14:31:29	567.80	887
14:31:34	567.80	2,000
14:31:34	567.80	67
14:31:48	567.70	3,250
14:31:48	567.70	1,692
14:31:48	567.70	2,308
14:31:48	567.70	3,052
14:31:59	567.70	1,500
14:32:04	567.60	1,204
14:32:04	567.60	2,428
14:32:18	567.40	2,000
14:32:23	567.40	2,000
14:32:23	567.40	564
14:32:28	567.40	1,000
14:32:28	567.50	2,000
14:32:28	567.50	1,000
14:32:28	567.50	969
14:32:33	567.40	1,208
14:32:49	567.50	1,700
14:32:49	567.50	3,154
14:32:49	567.50	506
14:32:58	567.80	539
14:33:03	567.80	2,000
14:33:03	567.80	1,200
14:33:03	567.80	1,000
14:33:03	567.80	2,000
14:33:03	567.80	1,299
14:33:03	567.80	834
14:33:08	567.80	1,299
14:33:08	567.80	383
14:33:08	567.70	5,360
14:33:08	567.60	1,400
14:33:08	567.70	325
14:33:37	567.80	2,000
14:33:37	567.80	1,498
14:33:37	567.80	1,000
14:33:37	567.80	582
14:34:37	568.10	2,000
14:34:37	568.10	372
14:34:42	568.10	2,000
14:34:42	568.10	1,000
14:34:57	568.20	538
14:35:02	568.10	1,000
14:35:07	568.10	63
14:35:07	568.10	743
14:35:07	568.10	1,400
14:35:12	568.10	2,105
14:35:12	568.10	1,000
14:35:12	568.10	538
14:35:31	568.10	743
14:35:31	568.10	1,400
14:35:35	568.10	743
14:35:35	568.10	1,000
14:35:35	568.10	2,000
14:35:36	568.00	5,360
14:35:36	568.00	1,200
14:35:36	568.00	1,600
14:35:36	568.00	1,200
14:35:36	568.00	1,200
14:35:36	568.00	160
14:35:42	568.10	1,100
14:35:45	568.00	1,322
14:35:45	568.00	4,038
14:35:45	568.00	1,452
14:35:45	568.00	1,097
14:35:45	568.00	743
14:35:45	568.00	1,400
14:35:45	568.00	668
14:35:47	568.00	1,000
14:35:47	568.00	1,200
14:35:48	568.00	743
14:35:48	568.00	1,100
14:35:48	568.00	1,400
14:35:52	568.00	1,200
14:35:52	568.00	511
14:36:02	568.00	820
14:36:02	568.00	1,100
14:36:02	568.00	1,100
14:36:02	568.00	1,100
14:36:11	568.10	1,000
14:36:11	568.10	2,000
14:36:17	568.10	1,000
14:36:17	568.10	2,000
14:36:17	568.10	207
14:36:22	568.10	2,515
14:36:22	568.10	820
14:36:22	568.10	1,100
14:36:22	568.10	352
14:36:27	568.10	1,152
14:36:32	568.10	1,081
14:36:37	568.10	291
14:36:42	568.00	2,619
14:36:44	568.00	564
14:37:09	568.00	5,360
14:37:10	568.00	1,300
14:37:15	568.00	564
14:37:15	568.00	950
14:37:15	568.00	1,900
14:38:09	568.00	5,360
14:38:09	568.00	1,311
14:38:09	568.00	696
14:39:21	568.00	1,200
14:39:21	568.00	1,000
14:39:21	568.00	1,002
14:40:17	568.20	1,210
14:40:50	568.20	2,000
14:40:54	568.20	1,583
14:40:55	568.20	850
14:41:11	567.90	1,572
14:41:11	567.90	3,512
14:41:20	567.90	1,249
14:41:58	567.90	2,000
14:41:58	567.90	1,402
14:41:58	567.90	255
14:42:00	567.90	2,000
14:42:05	567.80	1,100
14:42:05	567.80	564
14:42:06	567.80	594
14:42:10	567.80	1,244
14:42:10	567.80	594
14:42:41	567.70	490
14:42:57	567.70	564
14:43:36	567.90	2,000
14:43:36	567.90	1,800
14:43:41	567.80	473
14:43:41	567.80	941
14:44:07	567.50	2,000
14:44:08	567.50	1,905
14:44:44	567.50	564
14:44:51	567.40	1,040
14:44:51	567.40	128
14:45:02	567.30	692
14:45:03	567.30	3,859
14:45:32	567.20	1,928
14:45:33	567.20	564
14:45:33	567.20	1,063
14:46:00	567.40	792
14:46:06	567.50	1,368
14:46:32	567.50	1,495
14:46:32	567.50	2,087
14:46:32	567.50	1,358
14:46:36	567.30	500
14:46:36	567.30	3,705
14:46:52	567.30	564
14:47:00	567.30	867
14:47:01	567.30	591
14:47:05	567.30	2,000
14:47:05	567.30	524
14:47:05	567.30	1,429
14:48:57	567.70	2,000
14:48:57	567.70	1,000
14:49:09	567.70	1,640
14:49:43	567.50	2,000
14:49:43	567.50	380
14:50:44	567.80	3,462
14:50:44	567.80	589
14:50:44	567.80	538
14:52:18	567.70	200
14:52:34	567.70	4,551
14:52:58	567.80	1,077
14:53:45	568.00	4,079
14:53:45	568.00	495
14:53:45	568.00	1,240
14:56:00	567.90	331
14:56:00	567.90	1,000
14:56:21	568.00	2,850
14:56:21	568.00	437
14:56:23	567.90	957
14:56:23	567.90	370
14:56:23	567.90	2,842
14:56:23	567.90	312
14:56:25	567.90	1,471
14:56:36	567.80	370
14:56:36	567.80	1,176
14:56:36	567.80	251
14:56:36	567.80	2,775
14:56:36	567.80	144
14:57:03	567.70	2,822
14:57:03	567.70	1,000
14:57:03	567.70	1,462
14:57:43	567.50	1,158
14:57:43	567.50	398
14:57:43	567.50	950
14:57:43	567.50	1,385
14:57:44	567.50	1,000
14:57:44	567.50	251
14:57:44	567.50	566
14:58:09	567.40	4,412
14:58:09	567.40	1,475
14:58:45	567.30	414
14:58:45	567.30	1,800
14:59:05	567.10	1,226
14:59:05	567.10	1,418
14:59:16	567.30	1,227
14:59:21	567.30	2,000
14:59:21	567.30	1,600
14:59:21	567.30	446
14:59:52	567.30	594
14:59:59	567.40	1,974
14:59:59	567.40	820
14:59:59	567.40	648
15:00:04	567.30	1,439
15:00:18	567.10	1,336
15:00:18	567.10	290
15:00:18	567.20	2,000
15:00:18	567.20	230
15:00:20	567.10	290
15:00:20	567.10	1,337
15:00:54	567.10	5,360
15:00:57	567.00	1,500
15:00:57	567.00	1,286
15:00:57	567.00	2,165
15:01:14	567.00	1,857
15:01:14	567.00	110
15:01:27	567.30	2,000
15:01:27	567.30	2,114
15:01:37	567.20	1,220
15:01:37	567.20	1,262
15:01:42	567.20	2,552
15:01:43	567.20	230
15:02:10	567.20	1,262
15:02:10	567.20	310
15:02:13	567.00	1,673
15:02:13	567.00	1,262
15:02:13	567.00	261
15:02:23	566.90	310
15:02:33	566.90	781
15:02:33	566.90	950
15:02:33	566.90	1,753
15:02:33	566.90	223
15:02:33	566.90	687
15:02:33	566.90	1,178
15:02:52	566.90	1,000
15:02:52	566.90	310
15:02:52	566.90	1,237
15:02:52	566.90	1,641
15:02:56	566.90	1,338
15:03:26	566.80	465
15:03:26	566.80	888
15:03:26	566.80	2,970
15:04:21	566.60	1,470
15:04:21	566.60	1,250
15:04:26	566.70	775
15:04:28	566.60	1,749
15:04:28	566.60	500
15:04:28	566.60	500
15:04:30	566.60	2,820
15:04:34	566.60	1,511
15:04:39	566.60	290
15:04:39	566.60	1,049
15:05:05	566.40	648
15:05:06	566.40	2,000
15:05:06	566.40	1,355
15:05:06	566.40	440
15:05:06	566.40	251
15:05:06	566.40	457
15:05:13	566.40	2,952
15:05:16	566.40	500
15:05:16	566.40	564
15:05:21	566.40	1,242
15:05:21	566.40	198
15:05:34	566.30	440
15:05:34	566.30	2,000
15:05:34	566.30	1,100
15:05:34	566.30	389
15:05:39	566.30	171
15:05:39	566.30	1,097
15:05:57	566.10	580
15:06:03	566.10	2,765
15:06:03	566.10	768
15:06:03	566.10	621
15:06:03	566.10	330
15:06:23	566.00	1,600
15:06:24	566.00	2,973
15:06:25	566.00	330
15:06:25	566.00	251
15:06:25	566.00	577
15:06:33	566.10	500
15:06:34	566.10	3,917
15:06:35	566.10	330
15:06:35	566.10	565
15:06:35	566.10	522
15:08:07	566.30	2,497
15:08:07	566.30	2,458
15:08:07	566.30	1,088
15:08:07	566.30	639
15:08:35	566.40	402
15:08:40	566.40	2,000
15:08:40	566.40	430
15:08:56	566.40	1,292
15:08:58	566.50	208
15:08:58	566.50	2,703
15:08:58	566.50	1,843
15:09:54	566.50	575
15:09:54	566.50	672
15:09:54	566.50	2,000
15:09:54	566.50	1,980
15:09:54	566.50	614
15:09:54	566.50	100
15:10:26	566.60	190
15:10:26	566.60	936
15:10:37	566.60	1,166
15:10:37	566.60	1,000
15:10:42	566.60	469
15:10:42	566.60	750
15:10:42	566.60	1,060
15:10:42	566.60	74
15:11:09	566.70	2,000
15:11:09	566.70	288
15:11:09	566.70	1,000
15:11:09	566.70	1,300
15:12:55	566.20	4,605
15:12:56	566.20	300
15:12:56	566.20	300
15:12:56	566.20	747
15:12:57	566.20	3
15:12:57	566.20	300
15:12:57	566.20	1,000
15:12:57	566.20	190
15:13:55	566.10	1,370
15:13:55	566.10	1,220
15:13:55	566.10	349
15:13:55	566.10	90
15:14:00	566.10	1,600
15:14:00	566.10	1,016
15:14:07	566.00	3,005
15:14:12	566.00	4,965
15:15:07	566.00	743
15:16:04	566.00	3,265
15:16:26	566.20	2,000
15:16:57	566.40	527
15:17:02	566.30	1,500
15:17:02	566.30	897
15:18:01	566.30	1,478
15:18:02	566.30	1,500
15:18:02	566.30	392
15:18:02	566.30	2,534
15:18:02	566.30	1,000
15:18:19	566.10	1,000
15:18:19	566.10	900
15:18:19	566.10	1,489
15:18:19	566.10	2,000
15:18:19	566.10	1,200
15:18:24	566.00	251
15:18:24	566.00	392
15:18:39	566.00	1,624
15:18:54	566.00	1,727
15:19:37	566.30	980
15:19:50	566.30	121
15:19:51	566.30	2,000
15:20:16	566.30	565
15:20:23	566.30	440
15:20:29	566.30	1,268
15:20:49	566.10	110
15:21:07	566.10	4,473
15:21:07	566.10	634
15:21:08	566.10	1,000
15:21:08	566.10	310
15:21:08	566.10	387
15:21:12	566.10	1,000
15:21:13	566.10	810
15:21:13	566.10	630
15:21:34	566.30	1,520
15:22:00	566.20	837
15:22:00	566.20	1,000
15:22:00	566.20	2,025
15:22:00	566.20	1,090
15:22:22	566.10	910
15:22:22	566.10	556
15:23:02	565.70	4,644
15:23:03	565.70	2,161
15:23:57	565.80	5,359
15:23:58	565.80	1,262
15:23:58	565.80	2,000
15:23:58	565.80	2,038
15:23:58	565.80	60
15:24:03	565.70	2,809
15:24:03	565.70	2,551
15:24:18	565.80	430
15:24:18	565.80	2,000
15:24:18	565.80	1,752
15:24:18	565.80	1,879
15:24:18	565.80	1,660
15:24:18	565.80	175
15:24:28	566.00	790
15:24:28	566.00	2,290
15:24:28	566.00	1,953
15:24:28	566.00	100
15:24:33	566.00	1,097
15:24:33	566.00	700
15:24:33	566.00	2,000
15:24:33	566.00	2,231
15:24:38	566.00	2,754
15:24:38	566.00	1,750
15:24:38	566.00	1,433
15:24:43	566.00	2,771
15:24:43	566.00	2,136
15:24:43	566.00	2,000
15:24:43	566.00	1,892
15:24:48	566.00	2,761
15:24:48	566.00	1,380
15:24:48	566.00	766
15:24:53	566.00	2,834
15:24:53	566.00	432
15:24:58	566.00	914
15:24:58	566.00	232
15:24:58	566.00	2,000
15:24:58	566.00	1,502
15:26:34	565.90	1,646
15:26:34	565.90	2,797
15:26:34	565.90	465
15:26:39	565.90	1,129
15:27:09	565.80	1,166
15:27:22	565.90	2,000
15:27:22	565.90	1,000
15:27:22	565.90	2,360
15:27:43	565.90	3,453
15:27:43	565.80	1,770
15:27:43	565.80	1,400
15:27:43	565.80	1,000
15:27:43	565.80	362
15:27:53	565.80	2,645
15:27:53	565.80	2,715
15:27:53	565.80	1,079
15:28:47	565.80	2,930
15:28:47	565.80	1,000
15:28:47	565.80	1,274
15:28:47	565.80	1,000
15:28:47	565.80	1,681
15:28:51	565.70	890
15:28:51	565.70	686
15:29:16	565.60	790
15:29:16	565.60	2,704
15:29:52	565.60	864
15:29:52	565.60	1,773
15:29:52	565.60	1,836
15:29:52	565.60	252
15:29:52	565.60	249
15:30:11	565.40	1,067
15:30:15	565.20	3,506
15:30:27	565.20	1,975
15:30:41	565.30	2,000
15:30:41	565.30	1,067
15:30:41	565.30	1,000
15:30:41	565.30	1,260
15:30:46	565.30	3,157
15:30:46	565.30	1,160
15:30:46	565.30	1,977
15:30:46	565.30	1,000
15:30:46	565.30	950
15:30:46	565.30	3,555
15:30:46	565.30	1,444
15:30:51	565.30	376
15:31:03	565.20	1,000
15:31:03	565.20	1,100
15:31:03	565.20	950
15:31:03	565.20	1,200
15:31:03	565.20	2,000
15:31:11	565.10	1,000
15:31:11	565.10	1,361
15:31:17	565.00	4,439
15:31:21	565.10	2,577
15:31:21	565.10	2,218
15:31:21	565.10	1,000
15:31:21	565.10	2,000
15:31:31	565.30	1,474
15:31:43	565.50	702
15:31:44	565.50	4,165
15:31:44	565.50	493
15:31:46	565.50	3,416
15:32:26	565.80	1,273
15:32:26	565.80	1,993
15:32:31	565.80	750
15:32:36	565.80	1,993
15:32:36	565.80	750
15:32:36	565.70	2,000
15:32:36	565.70	1,200
15:32:36	565.70	293
15:32:40	565.70	1,067
15:32:56	565.80	2,336
15:32:59	565.80	3,024
15:33:12	565.80	200
15:33:12	565.80	200
15:33:12	565.80	776
15:33:12	565.80	500
15:33:14	565.80	3,684
15:33:14	565.70	547
15:33:14	565.80	303
15:33:14	565.80	1,311
15:33:14	565.80	1,213
15:33:14	565.80	1,213
15:33:14	565.80	400
15:33:14	565.80	373
15:33:19	565.80	2,000
15:33:19	565.80	1,400
15:33:19	565.80	600
15:33:19	565.80	1,300
15:33:19	565.80	1,200
15:33:24	565.80	1,085
15:34:07	565.60	2,510
15:34:07	565.60	1,012
15:34:07	565.60	266
15:34:08	565.60	734
15:34:38	565.30	4,506
15:34:45	565.30	85
15:34:55	565.20	1,000
15:34:55	565.20	114
15:35:13	564.80	753
15:35:17	564.80	2,102
15:35:18	564.80	1,267
15:35:18	564.80	106
15:35:18	564.80	520
15:35:23	564.90	1,363
15:35:23	564.90	1,600
15:35:24	565.00	82
15:35:24	565.00	1,164
15:35:36	564.90	2,000
15:35:36	564.90	1,000
15:35:36	564.90	1,200
15:35:36	564.90	950
15:35:41	564.90	520
15:35:41	564.90	565
15:35:41	564.90	377
15:35:41	564.90	1,901
15:35:46	564.90	680
15:35:46	564.90	589
15:35:46	564.90	520
15:35:55	564.80	1,139
15:35:56	564.80	3,032
15:36:00	564.80	1,537
15:36:00	564.80	3,510
15:36:00	564.80	313
15:36:05	564.80	3,684
15:36:31	564.90	630
15:36:31	564.90	4,253
15:36:50	564.90	4,241
15:36:53	565.00	2,731
15:37:07	565.20	1,598
15:37:23	565.30	1,000
15:37:23	565.30	1,300
15:37:51	565.30	1,000
15:37:51	565.30	1,067
15:37:56	565.30	1,274
15:38:01	565.20	2,528
15:38:22	565.40	2,000
15:38:22	565.40	1,000
15:38:26	565.40	1,986
15:38:41	565.50	2,000
15:38:44	565.40	2,181
15:38:46	565.40	413
15:38:51	565.40	162
15:38:58	565.50	1
15:39:03	565.50	1,067
15:39:08	565.50	2,030
15:39:13	565.50	1,965
15:39:20	565.50	154
15:39:26	565.50	1,486
15:40:01	565.30	4,081
15:40:01	565.30	679
15:40:36	565.20	251
15:40:36	565.20	4,098
15:41:05	565.00	251
15:41:05	565.10	1,600
15:41:05	565.10	384
15:41:18	565.10	1,258
15:41:18	565.10	463
15:41:18	565.10	1,000
15:41:23	565.10	1,249
15:41:23	565.10	662
15:41:39	565.20	5,360
15:41:39	565.20	4,022
15:41:44	565.10	3,188
15:42:20	565.50	1,693
15:42:25	565.50	2,000
15:42:25	565.50	1,899
15:42:27	565.50	2,000
15:42:27	565.50	538
15:42:27	565.50	2,822
15:43:03	565.40	522
15:43:03	565.40	3,267
15:43:03	565.40	329
15:43:04	565.40	565
15:43:04	565.40	434
15:43:25	565.30	394
15:43:40	565.50	711
15:43:45	565.50	149
15:43:45	565.50	752
15:44:00	565.50	957
15:44:01	565.50	1,000
15:44:01	565.50	1,569
15:44:01	565.50	1,400
15:44:01	565.50	2,523
15:44:09	565.40	128
15:44:09	565.40	1,231
15:44:29	565.60	144
15:44:29	565.60	1,311
15:44:29	565.60	750
15:44:29	565.60	1,000
15:44:29	565.60	1,722
15:45:12	565.60	743
15:45:12	565.60	1,000
15:45:12	565.60	413
15:45:13	565.60	351
15:45:16	565.60	1,620
15:45:20	565.70	1,823
15:46:28	565.80	4,400
15:46:29	565.80	845
15:46:29	565.80	579
15:47:21	565.90	3,318
15:47:22	565.90	300
15:47:22	565.90	1,315
15:47:53	565.90	2,000
15:47:53	565.90	1,699
15:48:00	565.90	810
15:48:28	565.80	1,067
15:48:33	565.80	1,183
15:48:33	565.80	1,000
15:48:33	565.80	810
15:48:38	565.80	2,034
15:49:01	566.00	2,000
15:49:01	566.00	1,300
15:49:01	566.00	740
15:49:01	566.00	1,000
15:49:05	566.00	740
15:49:06	566.00	1,323
15:49:06	566.00	566
15:49:06	566.00	948
15:49:19	565.80	2,000
15:49:19	565.80	215
15:49:59	566.00	871
15:50:03	566.00	2,000
15:50:03	566.00	300
15:50:11	566.00	2,183
15:51:02	566.00	155
15:51:02	566.00	732
15:51:07	566.10	121
15:51:07	566.10	1,000
15:51:12	566.10	1,050
15:51:46	566.10	5,360
15:51:58	566.10	1,129
15:52:08	566.00	4,698
15:52:15	566.00	5,360
15:52:31	566.20	1,913
15:52:42	566.20	2,257
15:52:42	566.20	1,100
15:52:42	566.20	1,213
15:52:42	566.20	237
15:53:03	566.40	2,000
15:53:03	566.40	1,000
15:53:08	566.40	1,880
15:53:08	566.40	808
15:53:52	566.20	3,785
15:54:02	566.20	456
15:54:02	566.20	746
15:55:01	566.20	4,118
15:55:07	566.10	1,462
15:56:04	566.00	2,869
15:56:04	566.00	522
15:56:04	566.00	903
15:56:12	566.00	726
15:56:12	566.00	430
15:56:17	566.00	231
15:56:18	566.00	136
15:56:18	566.00	2,645
15:56:23	566.00	5,360
15:56:28	566.00	410
15:57:02	566.00	2,778
15:57:02	566.00	2,172
15:57:03	566.00	2,000
15:57:03	566.00	1,097
15:57:03	566.00	1,000
15:57:03	566.00	1,300
15:57:03	566.00	290
15:57:03	566.00	580
15:57:03	566.00	1,800
15:57:07	565.90	5,360
15:57:44	565.80	1,436
15:57:45	565.80	290
15:57:45	565.80	2,953
15:57:45	565.80	681
15:57:45	565.70	980
15:57:49	565.70	2,719
15:57:51	565.70	2,521
15:57:52	565.70	120
15:57:58	565.60	550
15:57:59	565.60	975
15:58:01	565.60	1,617
15:58:01	565.60	215
15:58:01	565.60	516
15:58:14	565.70	2,158
15:58:14	565.70	1,426
15:58:14	565.70	251
15:58:14	565.70	2,629
15:58:14	565.70	767
15:58:21	565.50	1,753
15:58:21	565.50	3,607
15:58:26	565.40	2,569
15:58:32	565.50	500
15:58:32	565.50	1,097
15:58:32	565.50	1,000
15:58:32	565.50	1,692
15:58:34	565.40	1,142
15:58:34	565.40	1,097
15:58:34	565.40	962
15:58:36	565.40	500
15:58:36	565.40	1,200
15:58:36	565.40	1,108
15:58:36	565.40	1,000
15:58:36	565.40	934
15:58:38	565.40	1,200
15:59:01	565.50	1,000
15:59:01	565.50	2,000
15:59:01	565.50	1,097
15:59:01	565.50	360
15:59:01	565.50	1,927
15:59:23	565.30	1,600
15:59:23	565.30	1,000
15:59:23	565.30	360
15:59:23	565.30	105
15:59:24	565.30	360
15:59:34	565.50	1,497
15:59:34	565.50	1,000
15:59:34	565.50	840
15:59:42	565.40	2,036
16:00:01	565.30	631
16:00:01	565.30	1,856
16:00:01	565.30	2,649
16:00:01	565.30	670
16:00:01	565.30	725
16:00:31	565.20	522
16:00:45	565.30	5,360
16:00:50	565.30	1,155
16:00:59	565.30	489
16:00:59	565.30	500
16:01:00	565.30	1,402
16:01:02	565.30	1,500
16:01:11	565.40	2,475
16:01:11	565.40	2,681
16:01:42	565.80	2,000
16:01:42	565.80	1,000
16:01:42	565.80	1,213
16:01:42	565.80	906
16:01:53	565.60	2,000
16:01:53	565.60	1,000
16:01:53	565.60	1,200
16:01:53	565.60	1,225
16:02:23	565.60	1,208
16:02:23	565.60	3,183
16:02:35	565.60	204
16:02:35	565.60	1,249
16:02:35	565.60	331
16:02:45	565.40	398
16:02:45	565.40	2,866
16:02:51	565.30	1,123
16:03:05	565.30	1,072
16:03:09	565.30	500
16:03:18	565.30	776
16:03:31	565.40	266
16:03:47	565.70	2,000
16:03:47	565.70	1,200
16:03:47	565.70	1,213
16:03:47	565.70	812
16:03:50	565.60	4,736
16:03:52	565.60	3,129
16:03:52	565.60	2,069
16:04:34	565.60	1,000
16:04:38	565.60	5,360
16:05:02	565.80	245
16:05:02	565.80	1,213
16:05:02	565.80	410
16:05:02	565.80	1,517
16:05:02	565.80	1,000
16:05:02	565.80	2,000
16:05:03	565.80	516
16:05:07	565.80	2,090
16:05:07	565.80	1,550
16:05:07	565.80	1,412
16:05:13	565.80	5,360
16:05:13	565.80	1,600
16:05:13	565.80	179
16:05:20	565.90	809
16:05:34	565.80	1,000
16:05:34	565.80	1,200
16:05:34	565.80	1,000
16:05:39	565.80	4,350
16:05:39	565.80	1,010
16:05:39	565.80	1,500
16:05:39	565.80	2,050
16:05:39	565.80	1,050
16:05:39	565.80	500
16:05:39	565.80	1,100
16:05:39	565.80	1,517
16:05:39	565.80	1,000
16:05:39	565.80	455
16:05:40	565.70	1,557
16:05:45	565.80	1,189
16:05:45	565.80	194
16:05:45	565.80	1,517
16:05:45	565.80	3,649
16:05:52	565.80	1,322
16:05:52	565.80	1,200
16:05:52	565.80	410
16:05:52	565.80	1,311
16:05:52	565.80	1,213
16:05:52	565.80	1,213
16:05:52	565.80	982
16:05:57	565.60	2,666
16:05:58	565.60	708
16:05:58	565.60	300
16:05:58	565.60	795
16:06:21	565.40	1,311
16:06:21	565.40	2,226
16:06:32	565.40	1,509
16:06:32	565.40	1,286
16:06:35	565.50	2,000
16:06:42	565.30	1,000
16:06:42	565.30	1,241
16:06:45	565.20	3,577
16:06:59	565.30	810
16:07:16	565.20	671
16:07:16	565.20	4,279
16:07:40	565.20	3,216
16:07:40	565.20	1,907
16:07:41	565.20	753
16:07:59	565.30	679
16:08:20	565.40	5,360
16:08:20	565.40	1,733
16:08:20	565.40	1,800
16:08:20	565.40	420
16:08:21	565.40	428
16:08:29	565.50	3,222
16:08:29	565.50	1,500
16:08:47	565.50	1,200
16:08:47	565.50	602
16:08:55	565.30	2,788
16:08:55	565.30	893
16:08:55	565.30	1,092
16:09:39	565.20	2,164
16:09:39	565.20	2,358
16:09:51	565.20	1,200
16:10:04	565.30	2,000
16:10:10	565.40	1,461
16:10:10	565.40	614
16:10:10	565.40	796
16:10:10	565.40	2,920
16:10:10	565.40	1,000
16:10:10	565.40	1,200
16:10:10	565.40	1,820
16:10:43	565.30	3,292
16:11:02	565.40	1,300
16:11:02	565.40	1,000
16:11:02	565.40	2,000
16:11:02	565.40	1,200
16:11:06	565.30	1,100
16:11:06	565.30	1,200
16:11:06	565.30	1,000
16:11:06	565.30	1,200
16:11:06	565.30	820
16:11:06	565.30	40
16:11:15	565.30	1,123
16:11:30	565.20	864
16:11:44	565.30	1,000
16:11:49	565.30	1,000
16:11:49	565.30	1,970
16:11:49	565.30	820
16:11:49	565.30	32
16:11:55	565.50	1,721
16:11:55	565.50	460
16:12:00	565.50	1,225
16:12:04	565.50	2,004
16:12:09	565.60	1,664
16:12:16	565.50	2,340
16:12:19	565.70	2,636
16:12:29	565.70	1,000
16:12:30	565.70	1,200
16:12:30	565.70	1,400
16:12:30	565.70	930
16:12:30	565.70	1,700
16:13:01	565.70	1,600
16:13:01	565.70	760
16:13:01	565.70	760
16:13:01	565.70	1,091
16:13:15	565.80	1,600
16:13:15	565.80	760
16:13:15	565.80	1,213
16:13:15	565.80	1,213
16:13:15	565.80	1,226
16:13:15	565.80	804
16:13:28	565.70	3,320
16:13:36	565.90	2,000
16:13:36	565.90	1,000
16:13:36	565.90	1,830
16:13:36	565.90	1,100
16:13:57	565.90	1,000
16:13:57	565.90	1,200
16:13:57	565.90	1,249
16:13:57	565.90	1,000
16:13:57	565.90	760
16:13:57	565.90	1,331
16:14:03	565.60	3,279
16:14:14	565.60	1,045
16:14:49	565.50	7
16:14:59	565.50	2,810
16:14:59	565.50	278
16:15:02	565.60	1,000
16:15:02	565.60	2,000
16:15:02	565.60	1,300
16:15:02	565.60	670
16:15:02	565.60	390
16:15:05	565.50	5,360
16:15:06	565.50	2,972
16:15:06	565.50	1,200
16:15:11	565.40	2,131
16:15:13	565.40	5,360
16:15:19	565.40	5,360
16:15:22	565.40	1,300
16:15:22	565.40	670
16:15:22	565.50	5,422
16:15:25	565.40	3,295
16:15:35	565.70	1,909
16:15:39	565.70	2,104
16:15:39	565.70	6,000
16:15:43	565.70	5,360
16:16:20	565.70	75
16:16:20	565.70	1,200
16:16:20	565.70	737
16:16:20	565.70	1,210
16:16:20	565.70	2,000
16:16:28	565.80	264
16:16:28	565.80	811
16:16:28	565.80	1,000
16:16:33	565.70	1,000
16:16:33	565.70	1,088
16:16:33	565.70	1,200
16:16:38	565.70	1,000
16:16:38	565.70	6,000
16:16:45	565.60	4,521
16:16:46	565.60	1,000
16:16:46	565.60	921
16:17:27	565.80	2,000
16:17:27	565.80	1,087
16:17:27	565.80	1,390
16:17:27	565.80	431
16:17:41	565.80	1,100
16:17:46	565.80	1,100
16:17:46	565.80	1,000
16:17:46	565.80	2,000
16:17:46	565.80	935
16:18:01	565.80	1,369
16:18:01	565.80	1,200
16:18:10	565.70	942
16:18:10	565.70	137
16:18:38	565.60	450
16:18:38	565.60	1,542
16:18:38	565.60	398
16:18:38	565.60	80
16:18:38	565.60	16
16:18:39	565.60	82
16:18:39	565.60	16
16:18:45	565.50	1,056
16:18:50	565.50	211
16:18:50	565.50	42
16:18:52	565.50	1,691
16:18:52	565.50	1,262
16:18:53	565.50	1,213
16:18:53	565.50	1,213
16:18:53	565.50	760
16:18:53	565.50	240
16:18:53	565.50	565
16:18:53	565.50	890
16:18:54	565.50	161
16:18:54	565.50	370
16:18:54	565.50	74
16:18:54	565.50	15
16:18:57	565.40	678
16:18:58	565.40	135
16:18:58	565.40	27
16:19:02	565.40	430
16:19:02	565.40	1,000
16:19:02	565.40	894
16:19:02	565.40	86
16:19:02	565.40	233
16:19:02	565.40	145
16:19:02	565.40	18
16:19:03	565.40	75
16:19:03	565.40	19
16:19:07	565.30	262
16:19:07	565.30	52
16:19:47	565.40	2,000
16:19:47	565.40	1,213
16:19:47	565.40	1,138
16:19:47	565.40	99
16:19:47	565.40	301
16:19:48	565.40	471
16:19:48	565.40	80
16:19:48	565.40	94
16:19:48	565.40	16
16:19:48	565.40	22
16:19:53	565.20	910
16:19:53	565.20	182
16:19:53	565.20	36

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

POSAKDDPABKDKFN

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63