Transaction in Own Shares

RNS Number : 1135N
HSBC Holdings PLC
20 October 2016
 
 

 

 

HSBC HOLDINGS PLC

 

                   20 October 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:             

20 October 2016

Number of ordinary shares of US$0.50 each purchased:

2,713,013

 

 

Highest price paid per share:

£6.2600

 

 

Lowest price paid per share:

£6.1480

 

 

Volume weighted average price paid per share:

£6.2003

Following the purchase of these shares, the Company holds 166,687,865 of its ordinary shares in treasury and has 19,899,062,072 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,899,062,072. 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

08:01:01

617.70

1,797

08:01:07

617.70

1,356

08:01:31

617.50

1,539

08:01:53

616.40

5,611

08:01:54

616.20

1,757

08:02:00

616.00

2,868

08:02:01

615.80

404

08:02:01

615.80

29

08:02:02

615.80

91

08:02:03

615.80

111

08:02:03

615.80

1,703

08:02:23

615.70

982

08:02:25

616.30

1,200

08:02:25

616.30

263

08:02:29

616.40

1,847

08:02:33

616.30

1,100

08:02:54

616.10

76

08:02:55

616.10

2,725

08:02:55

616.10

1,675

08:03:19

616.30

1,553

08:03:19

616.30

4,131

08:03:19

616.30

939

08:03:19

616.30

3,369

08:03:19

616.30

35

08:03:22

616.10

2,149

08:03:26

615.70

1,130

08:03:26

615.70

176

08:03:44

616.00

1,724

08:03:44

616.00

1,276

08:03:44

616.00

187

08:03:56

616.00

1,328

08:04:21

616.40

5,959

08:04:26

616.40

1,715

08:04:26

616.20

1,241

08:05:10

616.10

900

08:05:10

616.10

2,456

08:06:01

615.40

379

08:06:01

615.40

919

08:06:10

615.30

929

08:06:30

614.80

2,153

08:06:50

615.30

1,529

08:06:50

615.30

820

08:06:59

615.50

119

08:07:00

615.50

1,400

08:07:03

615.40

1,000

08:07:03

615.40

542

08:07:03

615.40

388

08:07:49

615.60

4,550

08:07:49

615.60

46

08:08:06

615.80

2,000

08:08:08

615.40

1,393

08:08:45

615.50

750

08:08:45

615.50

950

08:08:48

615.50

950

08:09:01

615.60

219

08:09:01

615.60

479

08:09:01

615.60

634

08:09:06

615.60

1,302

08:09:06

615.60

1,300

08:09:07

615.60

662

08:09:12

615.60

2,000

08:09:12

615.60

1,300

08:09:14

615.60

2,000

08:09:19

615.50

1,203

08:09:21

615.40

1,770

08:09:30

615.40

3,400

08:09:35

615.40

300

08:10:02

615.80

1,333

08:10:02

615.80

800

08:10:02

615.80

109

08:10:02

615.80

1,376

08:10:02

615.80

2,000

08:10:02

615.80

824

08:10:43

616.00

1,307

08:11:00

616.00

2,193

08:11:04

615.90

1,252

08:11:05

615.90

1,579

08:11:12

615.60

2,678

08:12:21

616.10

3,000

08:12:21

616.10

2,541

08:12:26

616.10

3,000

08:12:26

616.10

3,295

08:12:27

616.10

1,816

08:12:29

616.10

1,298

08:12:31

616.20

1,907

08:12:42

616.10

1,198

08:12:43

616.10

1,200

08:12:43

616.10

2,133

08:12:45

616.00

1,353

08:13:16

615.70

4,067

08:15:20

616.10

301

08:15:20

616.10

2,000

08:15:20

616.10

1,695

08:15:20

616.10

1,100

08:15:20

616.10

880

08:15:21

616.00

2,372

08:15:21

616.00

1,076

08:15:30

616.10

150

08:15:31

616.10

2,929

08:15:31

616.10

814

08:15:31

615.90

60

08:15:32

615.90

3,792

08:15:43

615.60

807

08:15:47

615.60

807

08:15:57

615.90

1,648

08:16:13

616.10

550

08:16:27

616.10

1,880

08:16:32

616.10

3,000

08:16:32

616.10

977

08:16:34

616.10

1,936

08:16:39

616.00

2,927

08:16:39

616.00

550

08:16:39

616.00

1,000

08:16:39

616.00

869

08:16:58

615.90

1,445

08:16:58

615.90

446

08:17:05

615.90

1,471

08:17:05

615.90

1,023

08:17:05

615.90

280

08:17:14

615.90

1,198

08:17:14

615.90

865

08:17:29

616.10

372

08:17:29

616.10

803

08:17:31

616.20

899

08:17:31

616.20

515

08:17:31

616.10

1,200

08:17:31

616.10

2,000

08:17:31

616.10

87

08:18:02

616.30

3,000

08:18:02

616.30

369

08:18:03

616.30

3,000

08:18:03

616.30

760

08:18:05

616.30

1,178

08:18:06

616.30

2,010

08:18:18

616.40

1,627

08:18:19

616.40

200

08:18:19

616.40

1,845

08:18:30

616.50

709

08:18:30

616.50

151

08:18:30

616.50

326

08:18:40

616.40

310

08:18:40

616.40

204

08:18:48

616.50

4,147

08:18:48

616.50

1,650

08:18:50

616.60

1,453

08:18:52

616.60

1,183

08:18:52

616.60

1,817

08:18:52

616.60

1

08:19:00

617.00

2,000

08:19:00

617.00

418

08:19:00

616.90

346

08:19:00

616.90

880

08:19:00

616.90

106

08:19:03

616.70

453

08:19:03

616.70

2,653

08:19:04

616.70

707

08:19:04

616.70

1,440

08:19:16

616.90

1,200

08:19:19

616.90

1,424

08:19:21

616.80

1,105

08:19:22

616.80

2,605

08:19:33

616.80

1,487

08:19:56

616.90

593

08:19:56

616.90

786

08:20:08

616.90

2,527

08:20:09

617.00

2,031

08:20:09

617.00

1,122

08:20:09

617.00

1,410

08:20:16

617.00

1,353

08:20:17

617.00

327

08:20:17

617.00

2,019

08:20:26

616.90

826

08:20:32

616.90

400

08:20:43

617.10

32

08:21:00

617.10

2,065

08:21:00

617.10

285

08:21:00

617.10

741

08:21:21

617.10

3,490

08:21:21

617.10

741

08:21:21

617.10

1,085

08:21:42

617.10

287

08:21:42

617.10

966

08:22:19

617.00

44

08:22:32

617.10

2,639

08:22:32

617.10

1,350

08:22:32

617.10

640

08:22:40

617.00

2,006

08:23:32

617.00

1,558

08:23:55

616.90

1,683

08:24:05

616.60

1,211

08:24:54

616.60

1,701

08:25:48

616.90

2,000

08:25:48

616.90

688

08:26:01

616.90

4,028

08:26:01

616.90

1,462

08:26:12

616.90

1,349

08:26:41

617.20

1,362

08:26:46

617.20

2,000

08:26:46

617.20

1,042

08:26:59

617.20

1,722

08:27:10

617.20

1,220

08:27:28

617.40

2,668

08:27:28

617.40

27

08:27:34

617.30

2,115

08:27:34

617.30

321

08:27:34

617.30

2,000

08:27:34

617.30

1,189

08:28:14

617.40

249

08:28:36

617.30

1,858

08:28:36

617.30

1,227

08:29:03

617.00

1,267

08:29:03

617.00

1,267

08:30:09

617.10

3,840

08:30:15

616.80

297

08:30:18

616.80

3,301

08:30:50

616.30

1,785

08:30:56

616.20

2,613

08:30:56

616.20

1,385

08:31:13

616.40

1,500

08:31:13

616.40

43

08:31:50

616.70

700

08:31:50

616.70

657

08:31:52

616.60

423

08:31:52

616.60

3,154

08:32:44

616.80

550

08:32:44

616.80

2,000

08:32:44

616.80

1,000

08:32:53

616.80

1,000

08:32:53

616.80

2,000

08:32:53

616.80

130

08:32:53

616.80

1,000

08:32:53

616.80

1,000

08:32:53

616.80

249

08:33:04

616.70

3,658

08:33:43

617.10

1,000

08:33:43

617.10

1,000

08:33:43

617.10

2,000

08:33:43

617.10

4

08:34:36

617.30

1,456

08:34:43

617.20

4,646

08:34:43

617.10

1,000

08:34:43

617.10

1,000

08:34:43

617.10

594

08:34:53

616.90

3,954

08:34:53

616.90

1,478

08:35:53

617.40

1,022

08:35:53

617.40

300

08:35:53

617.40

1,584

08:35:54

617.50

3,000

08:35:54

617.50

1,140

08:35:54

617.40

3,050

08:35:56

617.40

1,046

08:35:56

617.40

2,826

08:36:06

617.40

178

08:36:06

617.40

1,292

08:36:06

617.40

321

08:36:18

617.40

2,385

08:36:54

617.40

110

08:36:54

617.40

1,397

08:37:13

617.50

1,042

08:37:13

617.50

2,062

08:37:30

617.40

346

08:37:30

617.40

3,038

08:37:33

617.30

1,295

08:37:45

617.30

504

08:37:45

617.30

2,831

08:37:45

617.30

1,411

08:38:21

617.40

1,525

08:38:23

617.40

1,953

08:38:32

617.50

1,378

08:38:33

617.50

1,380

08:38:41

617.60

4,275

08:38:41

617.60

1,844

08:38:56

617.50

1,238

08:38:59

617.50

862

08:38:59

617.50

5,582

08:38:59

617.50

1,224

08:39:09

617.40

1,210

08:39:12

617.50

427

08:39:12

617.50

980

08:39:13

617.50

1,540

08:39:22

617.60

3,982

08:39:26

617.50

1,214

08:39:57

617.40

1,793

08:40:08

617.40

672

08:40:08

617.40

842

08:40:08

617.40

818

08:40:08

617.40

671

08:40:08

617.40

147

08:40:23

617.30

1,856

08:40:49

617.50

1,865

08:40:49

617.50

1,209

08:41:45

617.50

1,070

08:41:45

617.50

346

08:42:53

617.60

1,827

08:43:02

617.50

2,000

08:43:02

617.50

1,200

08:43:02

617.50

55

08:43:28

617.60

847

08:43:28

617.60

665

08:43:28

617.60

1,000

08:43:28

617.60

283

08:44:12

617.80

3,931

08:44:12

617.80

1,000

08:44:13

617.80

2,000

08:44:13

617.80

832

08:44:52

617.80

1,509

08:45:10

617.80

4,495

08:45:10

617.80

2,000

08:45:10

617.80

1,354

08:45:12

617.80

2,513

08:46:21

617.80

1,262

08:46:21

617.80

1,790

08:46:21

617.80

1,000

08:46:21

617.80

1,405

08:47:08

617.80

2,078

08:47:08

617.80

1,539

08:47:27

617.70

1,966

08:48:45

617.80

395

08:48:45

617.80

971

08:48:45

617.70

1,406

08:48:45

617.70

7

08:49:55

617.80

2,160

08:49:55

617.80

3

08:50:37

617.80

39

08:50:37

617.80

3,069

08:50:54

617.80

1,658

08:50:54

617.80

1,066

08:51:27

617.80

267

08:51:27

617.80

10

08:52:01

617.80

732

08:52:01

617.80

197

08:52:32

617.70

1,178

08:52:32

617.80

1,000

08:52:36

617.80

290

08:52:40

617.80

4,269

08:52:57

617.90

2,231

08:52:58

617.90

2,575

08:52:59

617.90

1,231

08:53:14

618.00

275

08:53:14

618.00

1,469

08:53:17

617.90

3,622

08:53:17

617.90

1,000

08:53:17

617.90

1,000

08:53:17

617.90

319

08:53:59

617.80

1,274

08:54:11

617.90

1,367

08:54:11

617.90

1,164

08:54:14

617.90

2,322

08:54:14

617.90

628

08:54:14

617.90

511

08:54:14

617.90

812

08:54:14

617.90

2,000

08:54:14

617.90

111

08:54:22

617.90

911

08:54:28

617.90

1,423

08:54:29

617.70

2,158

08:54:50

617.70

1,014

08:55:21

617.80

1,399

08:55:30

617.70

2,534

08:56:00

617.40

1,613

08:56:00

617.40

1,003

08:56:08

617.20

1,354

08:56:15

617.30

1,321

08:56:29

617.30

4

08:56:29

617.30

144

08:56:29

617.30

1,355

08:56:29

617.30

102

08:57:29

617.60

1,221

08:58:28

617.70

891

08:58:44

617.70

1,013

08:58:44

617.70

2,006

08:58:48

617.70

1,527

08:58:49

617.70

1,505

08:59:25

617.90

1,350

08:59:25

617.90

90

08:59:25

617.90

2,622

08:59:25

617.80

1,318

08:59:48

618.00

60

08:59:55

618.10

1,758

08:59:56

618.10

1,000

08:59:56

618.10

311

08:59:58

618.10

483

08:59:58

618.10

725

09:00:00

618.00

1,000

09:00:00

618.00

222

09:00:21

618.00

355

09:00:21

618.00

536

09:00:21

618.00

1,336

09:00:21

618.00

1,179

09:00:21

618.00

795

09:00:21

618.00

2,000

09:00:21

618.00

864

09:00:32

617.90

1,321

09:01:40

618.00

2,463

09:01:40

618.00

2,580

09:02:07

618.00

1,249

09:02:08

618.00

2,155

09:02:44

618.20

6

09:02:46

618.30

3,000

09:02:46

618.30

4,271

09:02:46

618.30

2,736

09:02:52

618.30

1,265

09:02:57

618.30

1,484

09:03:22

618.30

1,089

09:03:22

618.30

96

09:03:24

618.20

1,900

09:03:33

618.30

157

09:03:33

618.30

1,099

09:03:34

618.20

122

09:03:39

618.30

72

09:04:02

618.40

1,458

09:04:02

618.40

1,000

09:04:02

618.40

528

09:05:19

619.00

1,520

09:05:19

619.00

1,846

09:05:22

618.90

3,200

09:05:22

618.90

1,104

09:05:22

618.90

2,000

09:05:22

618.90

1,827

09:05:37

618.90

444

09:05:37

618.90

886

09:05:53

619.10

1,298

09:05:53

619.10

90

09:06:01

619.20

1,844

09:06:01

619.20

1,211

09:06:02

619.10

1,200

09:06:02

619.10

750

09:06:06

619.20

1,087

09:06:06

619.20

2,087

09:06:08

619.20

1,276

09:06:11

619.20

1,186

09:06:12

619.20

1,197

09:06:27

619.10

3,139

09:06:27

619.10

469

09:06:27

619.10

2,000

09:06:50

619.30

1,271

09:06:59

619.30

2,777

09:06:59

619.30

2,629

09:07:00

619.30

1,557

09:07:14

619.20

3,396

09:07:14

619.20

1,160

09:07:57

619.20

1,599

09:08:01

619.10

890

09:08:01

619.10

239

09:08:01

619.10

121

09:08:01

619.10

1,000

09:08:01

619.10

2,000

09:08:01

619.10

947

09:08:10

619.50

1,230

09:08:10

619.50

1,000

09:08:10

619.50

1,244

09:08:10

619.50

1,000

09:08:10

619.50

1,000

09:08:16

619.60

1,230

09:08:17

619.40

3,000

09:08:17

619.40

1,414

09:08:18

619.40

3,000

09:08:18

619.40

2,000

09:08:18

619.40

66

09:08:21

619.40

1,305

09:08:22

619.40

1,499

09:08:25

619.30

1,230

09:08:25

619.30

1,856

09:08:35

619.60

5,387

09:08:35

619.50

1,913

09:08:43

619.40

3,000

09:08:43

619.40

6,998

09:08:44

619.40

2,516

09:08:51

619.60

2,360

09:08:53

619.40

4,794

09:08:57

619.40

1,000

09:08:57

619.40

683

09:09:13

619.20

3,896

09:09:21

619.00

3,317

09:09:21

619.00

1,500

09:09:21

619.00

269

09:09:27

619.00

1,169

09:10:02

618.90

1,255

09:10:06

618.40

2,517

09:10:06

618.40

1,770

09:10:06

618.40

887

09:10:06

618.40

260

09:10:08

618.70

1,280

09:10:08

618.70

1,695

09:10:10

618.70

2,000

09:10:16

618.80

4,444

09:10:16

618.80

1,000

09:10:16

618.80

1,045

09:10:27

618.50

2,268

09:11:29

618.10

3,633

09:11:29

618.10

1,433

09:11:31

618.10

1,824

09:11:50

618.00

1,004

09:11:50

618.00

1,000

09:11:50

618.00

271

09:12:31

618.10

2,477

09:12:31

618.10

1,499

09:12:50

618.00

1,301

09:13:07

617.70

1,932

09:13:07

617.70

1,171

09:14:05

617.50

4,464

09:14:05

617.50

1,441

09:14:23

617.40

2,381

09:14:53

617.40

1,517

09:15:01

617.30

1,814

09:15:16

617.00

1,186

09:15:16

617.00

1,504

09:15:31

617.10

80

09:15:31

617.10

773

09:15:31

617.10

980

09:17:08

617.50

1,566

09:17:18

617.50

1,180

09:17:19

617.50

1,178

09:17:25

617.50

1,567

09:17:26

617.50

2,677

09:17:41

617.60

1,000

09:17:41

617.60

169

09:18:14

617.60

4,129

09:18:15

617.60

1,650

09:19:29

617.50

1,939

09:19:29

617.50

169

09:19:29

617.50

1,000

09:19:29

617.50

2,000

09:19:29

617.50

43

09:20:27

617.50

3,698

09:20:55

617.40

1,000

09:20:55

617.40

1,000

09:21:32

617.20

1,805

09:21:33

617.20

1,284

09:22:02

616.90

1,293

09:22:13

616.90

1,437

09:22:36

616.80

212

09:22:36

616.80

648

09:22:36

616.80

353

09:23:14

616.90

2,000

09:23:14

616.90

1,000

09:23:14

616.90

1,540

09:23:14

616.90

880

09:23:21

616.90

4,347

09:23:21

616.90

2,238

09:23:21

616.90

1,312

09:23:27

617.00

1,166

09:23:28

617.00

1,264

09:23:35

616.80

2,953

09:23:35

616.80

1,000

09:23:35

616.80

2,000

09:23:35

616.80

471

09:25:11

617.00

1,221

09:25:11

617.00

404

09:25:11

617.00

2,291

09:25:12

616.90

1,000

09:25:12

616.90

1,011

09:25:31

616.90

443

09:25:31

616.90

887

09:26:34

616.90

23

09:26:34

616.90

825

09:26:34

616.90

717

09:26:34

616.90

1,286

09:28:09

617.00

1,296

09:28:57

616.90

1,420

09:28:57

616.90

3,150

09:29:06

616.90

1,831

09:30:31

617.10

4,343

09:30:32

617.00

2,000

09:30:32

617.10

1,379

09:31:44

617.40

1,617

09:31:45

617.40

1,176

09:32:17

617.40

1,358

09:32:17

617.40

1,446

09:32:17

617.30

1,579

09:32:58

617.20

1,948

09:33:27

617.20

2,287

09:34:57

617.30

1,493

09:34:57

617.30

53

09:35:55

617.30

1,328

09:37:47

617.90

3,658

09:37:47

617.90

2,000

09:37:47

617.90

638

09:39:26

618.20

1,000

09:39:29

618.20

1,586

09:39:35

618.20

1,532

09:39:53

618.30

1,226

09:40:14

618.30

1,600

09:40:14

618.30

1,000

09:40:14

618.30

311

09:40:44

618.20

4,444

09:40:44

618.20

4,138

09:41:20

618.50

1,000

09:41:20

618.50

1,419

09:41:20

618.50

724

09:41:20

618.50

674

09:41:24

618.50

1,319

09:41:56

618.60

1,142

09:41:56

618.60

580

09:42:02

618.50

3,357

09:44:53

618.70

3,565

09:44:53

618.70

1,206

09:45:44

618.70

1,394

09:46:15

618.60

1,196

09:47:04

618.60

1,294

09:47:44

618.20

1,000

09:47:44

618.20

700

09:47:47

618.20

1,000

09:47:47

618.20

1,000

09:47:47

618.20

2,000

09:48:13

618.30

1,933

09:48:37

618.30

3,725

09:48:37

618.30

1,302

09:48:38

618.30

2,000

09:48:38

618.30

1,399

09:49:25

618.10

789

09:49:47

618.20

2,500

09:49:47

618.20

371

09:49:47

618.20

701

09:51:43

618.70

1,357

09:52:02

618.80

130

09:52:09

618.80

1,000

09:52:09

618.80

1,000

09:52:09

618.80

607

09:52:59

619.00

434

09:52:59

619.00

50

09:52:59

619.00

856

09:53:15

619.00

581

09:53:15

619.00

50

09:53:30

618.90

1,293

09:53:30

618.90

648

09:53:30

618.90

112

09:53:30

618.90

1,000

09:53:30

618.90

2,000

09:53:30

618.90

80

09:54:43

618.80

132

09:54:43

618.80

3,780

09:54:43

618.80

1,715

09:55:47

618.80

1,283

09:57:09

618.90

2,658

09:58:16

618.70

1,808

09:58:57

618.80

1,036

09:58:57

618.80

50

09:58:57

618.80

202

09:59:11

618.70

3,421

09:59:12

618.70

746

09:59:34

618.60

3,801

10:00:11

618.50

2,381

10:01:26

618.50

1,490

10:02:18

618.30

1,455

10:02:24

618.30

400

10:02:26

618.30

1,900

10:03:16

618.30

1,185

10:04:35

618.50

827

10:04:35

618.50

2,513

10:05:13

618.20

1,718

10:05:13

618.20

151

10:06:05

618.20

1,457

10:07:54

618.60

2,283

10:08:25

618.40

582

10:08:25

618.40

50

10:08:53

618.40

1,304

10:08:53

618.40

3,114

10:08:53

618.40

1,500

10:09:59

618.60

1,000

10:10:04

618.60

141

10:10:10

618.60

1,591

10:10:10

618.60

1,188

10:10:10

618.60

1,261

10:11:14

618.40

1,458

10:11:15

618.40

977

10:11:48

618.40

1,354

10:11:48

618.40

175

10:11:48

618.40

1,696

10:12:25

618.40

1,177

10:12:25

618.40

3,875

10:14:56

618.70

1,931

10:14:56

618.70

427

10:14:56

618.70

50

10:15:01

618.70

50

10:15:01

618.70

1,456

10:15:12

618.70

1,293

10:15:22

618.60

4,349

10:15:22

618.60

1,264

10:15:59

618.60

800

10:15:59

618.60

1,533

10:16:00

618.60

1,357

10:17:07

618.50

1,159

10:18:29

618.60

1,523

10:21:50

618.70

1,748

10:21:50

618.70

852

10:22:14

618.70

1,530

10:33:07

618.10

329

10:33:07

618.10

2,686

10:33:07

618.10

2,573

10:33:07

618.10

1,167

10:33:07

618.10

2,000

10:33:07

618.10

500

11:00:25

618.50

1,201

11:00:25

618.50

13

11:01:29

618.50

2,486

11:06:53

618.80

1,928

11:06:53

618.80

1,164

11:07:56

618.60

1,356

11:12:14

618.60

500

11:12:14

618.60

775

11:12:38

618.50

984

11:12:38

618.50

49

11:12:39

618.50

53

11:12:39

618.50

66

11:12:43

618.50

792

11:12:43

618.50

856

11:16:21

619.10

1,269

11:16:23

619.10

731

11:16:23

619.10

500

11:16:23

619.10

100

11:16:38

619.00

1,500

11:16:38

619.00

15

11:16:38

619.00

290

11:17:10

618.90

4,568

11:17:10

618.90

1,583

11:17:17

618.90

1,004

11:19:35

618.70

1,651

11:21:12

618.60

500

11:21:12

618.60

500

11:21:12

618.60

1,000

11:21:45

618.70

4,557

11:21:45

618.70

2,733

11:22:39

618.90

1,367

11:22:40

618.90

500

11:22:40

618.90

500

11:22:40

618.90

411

11:25:06

618.90

1,612

11:25:06

618.90

789

11:26:10

619.00

1,374

11:27:11

619.10

1,415

11:28:46

619.10

472

11:28:46

619.10

500

11:29:24

619.10

1,159

11:29:28

619.00

1,445

11:29:58

619.20

455

11:29:59

619.20

500

11:29:59

619.20

500

11:30:00

619.20

480

11:30:00

619.20

500

11:30:00

619.20

1,173

11:30:05

619.20

1,867

11:32:03

619.30

399

11:32:03

619.30

983

11:35:11

619.30

1,249

11:37:54

619.30

2,946

11:38:21

619.10

753

11:38:38

619.10

441

11:38:55

619.10

609

11:38:55

619.10

1,078

11:41:03

619.10

1,852

11:41:22

619.00

1,678

11:41:25

619.00

1,653

11:41:27

619.00

4,476

11:41:27

619.00

259

11:41:27

619.00

2,000

11:41:27

619.00

500

11:41:27

619.00

40

11:42:19

619.10

1,000

11:42:19

619.10

159

11:42:20

619.00

1,447

11:42:37

619.10

1,524

11:43:22

619.10

956

11:43:22

619.10

49

11:43:22

619.10

421

11:43:22

619.10

429

11:43:23

619.10

2,198

11:43:23

619.10

478

11:43:23

619.10

500

11:43:23

619.10

500

11:43:23

619.10

2,000

11:43:23

619.10

396

11:44:25

619.10

1,497

11:45:39

619.50

2,280

11:46:55

619.70

2,355

11:46:55

619.70

166

11:49:05

619.70

1,672

11:49:05

619.70

263

11:49:05

619.70

1,990

11:49:05

619.70

1,195

11:49:36

619.70

1,221

11:51:22

619.60

1,721

11:51:22

619.60

1,416

11:52:06

619.60

1,210

11:55:12

619.60

2,548

11:56:26

619.60

1,367

11:58:41

619.80

1,525

11:59:28

619.70

188

11:59:28

619.70

520

11:59:28

619.70

744

12:03:53

619.60

1,329

12:04:38

619.50

1,578

12:04:38

619.50

100

12:04:38

619.50

130

12:04:38

619.50

81

12:06:05

619.40

977

12:06:11

619.40

2,012

12:06:36

619.50

2,495

12:08:58

619.60

2,319

12:08:58

619.60

352

12:08:58

619.60

500

12:08:58

619.60

200

12:08:58

619.60

526

12:09:40

619.50

1,340

12:10:52

619.60

216

12:10:52

619.60

682

12:10:52

619.60

712

12:13:59

619.90

2,317

12:13:59

619.90

1,183

12:14:22

619.80

1,843

12:14:53

619.90

1,516

12:15:21

619.80

1,841

12:15:44

619.80

897

12:15:44

619.80

757

12:15:47

619.80

21

12:15:47

619.80

954

12:15:47

619.80

2,013

12:16:01

619.80

2,847

12:16:35

619.80

1,000

12:17:38

619.90

142

12:17:38

619.90

1,568

12:17:38

619.90

1,387

12:18:28

619.90

1,414

12:19:59

620.30

1,944

12:20:00

620.30

1,944

12:20:02

620.30

56

12:20:02

620.30

4,000

12:20:08

620.40

144

12:20:08

620.40

2,000

12:20:11

620.40

2,000

12:20:34

620.60

141

12:20:34

620.60

1,260

12:20:40

620.60

500

12:20:41

620.60

500

12:20:41

620.60

500

12:20:42

620.60

500

12:20:43

620.60

500

12:20:43

620.60

500

12:20:44

620.60

500

12:20:44

620.60

500

12:20:45

620.60

955

12:20:45

620.60

19

12:20:45

620.60

455

12:20:46

620.60

500

12:20:46

620.60

278

12:20:46

620.60

2,123

12:20:46

620.60

2,000

12:20:47

620.60

500

12:20:47

620.60

500

12:20:47

620.60

375

12:20:47

620.60

2,377

12:20:47

620.60

1,315

12:20:47

620.60

500

12:20:47

620.60

500

12:20:51

620.60

55

12:20:52

620.60

500

12:20:52

620.60

500

12:20:53

620.60

500

12:20:54

620.60

500

12:20:54

620.60

500

12:20:55

620.60

555

12:20:56

620.60

128

12:20:56

620.60

500

12:20:57

620.60

500

12:20:57

620.60

500

12:20:57

620.60

515

12:20:58

620.60

1,500

12:20:58

620.60

500

12:20:58

620.60

3,000

12:20:58

620.60

331

12:20:59

620.60

500

12:21:04

620.70

1,434

12:21:04

620.70

2,000

12:21:04

620.70

500

12:21:04

620.70

1,380

12:21:04

620.70

2,752

12:21:06

620.60

114

12:21:07

620.60

500

12:21:07

620.60

500

12:21:09

620.60

284

12:21:10

620.60

1,820

12:21:20

620.70

2,000

12:21:20

620.70

500

12:21:23

620.70

200

12:21:39

621.00

656

12:21:39

621.00

2,752

12:21:39

621.00

530

12:21:46

621.20

500

12:21:46

621.20

2,000

12:22:13

621.20

2,430

12:22:13

621.20

1,600

12:22:13

621.20

2,000

12:22:13

621.20

500

12:22:13

621.20

500

12:22:13

621.20

704

12:22:19

621.10

4,558

12:23:04

621.20

3,945

12:23:39

621.30

2,750

12:23:39

621.20

1,356

12:23:41

621.20

644

12:23:41

621.20

500

12:23:41

621.20

1,000

12:23:41

621.20

985

12:23:41

621.20

2,000

12:23:54

621.20

150

12:23:57

621.20

4,065

12:25:03

621.20

4,627

12:25:03

621.20

500

12:25:03

621.20

924

12:26:10

621.10

595

12:26:18

621.10

530

12:26:23

621.10

417

12:26:33

621.10

505

12:26:39

621.10

555

12:26:43

621.10

482

12:27:53

621.10

1,299

12:27:55

621.10

460

12:27:55

621.10

700

12:28:00

621.10

34

12:28:00

621.10

256

12:28:00

621.10

3,325

12:28:00

621.10

1,489

12:28:43

621.00

1,527

12:31:23

620.90

2,300

12:32:01

620.60

2,689

12:32:04

620.60

86

12:32:05

620.60

197

12:32:05

620.60

1,094

12:33:13

620.50

2,162

12:35:36

620.40

3,502

12:36:08

620.40

50

12:36:08

620.40

3,640

12:37:08

620.50

183

12:37:08

620.50

607

12:37:08

620.50

1,445

12:38:42

620.40

1,323

12:39:37

620.30

500

12:39:37

620.30

500

12:39:37

620.30

500

12:39:37

620.30

322

12:40:38

620.00

90

12:40:38

620.00

1,160

12:42:53

620.00

2,086

12:43:40

620.10

130

12:43:40

620.10

2,000

12:43:40

620.10

70

12:45:41

620.40

2,563

12:45:41

620.40

1,766

12:46:24

619.90

207

12:46:24

619.90

2,000

12:46:24

619.90

1,913

12:46:25

619.90

1,375

12:47:07

620.10

4,046

12:47:21

620.10

1,688

12:48:09

620.00

1,386

12:49:41

620.10

1,419

12:50:30

619.80

2,000

12:50:37

619.80

1,000

12:50:37

619.80

12

12:51:15

619.90

4,588

12:51:25

619.80

3,338

12:53:19

620.30

1,225

12:53:20

620.30

130

12:53:20

620.30

500

12:53:20

620.30

2,000

12:53:20

620.30

500

12:53:20

620.30

719

12:53:20

620.30

716

12:53:20

620.30

8

12:53:29

620.10

3,976

12:54:05

620.30

1,493

12:54:17

620.20

1,346

12:55:14

620.00

1,816

12:57:01

620.60

2,170

12:57:08

620.60

2,170

12:58:40

620.20

1,246

12:58:54

620.20

1,689

13:01:25

620.40

669

13:01:25

620.40

267

13:01:25

620.40

2,870

13:01:40

620.30

1,557

13:02:31

620.40

251

13:02:31

620.40

1,158

13:03:19

620.20

900

13:03:19

620.20

1,299

13:04:34

620.40

32

13:04:34

620.40

1,417

13:05:54

620.50

1,398

13:07:22

620.60

1,542

13:08:09

620.60

1,682

13:10:15

620.50

2,084

13:11:07

620.30

140

13:11:07

620.30

1,467

13:11:07

620.30

68

13:11:07

620.30

1,034

13:11:07

620.30

433

13:11:31

620.40

243

13:11:31

620.40

2,302

13:12:48

620.50

1,752

13:15:24

620.80

3,152

13:15:24

620.80

1,406

13:15:25

620.80

1,340

13:15:45

620.80

3,442

13:15:45

620.80

500

13:15:45

620.80

670

13:16:32

620.70

1,350

13:18:03

620.60

1,238

13:19:01

620.60

1,673

13:20:49

620.60

1,503

13:21:17

620.50

1,982

13:22:05

620.40

1,590

13:22:59

620.50

1,499

13:23:00

620.50

500

13:23:36

620.60

2,186

13:25:12

620.40

663

13:25:12

620.40

700

13:25:16

620.30

3,036

13:25:35

620.20

207

13:26:09

620.20

600

13:26:09

620.20

600

13:26:12

620.20

1,296

13:26:29

620.20

1,339

13:27:09

620.20

600

13:27:33

620.20

429

13:27:33

620.20

531

13:27:33

620.20

803

13:29:14

620.10

2,308

13:29:54

620.10

100

13:30:23

620.40

4,458

13:30:24

620.40

1,775

13:30:33

620.40

1,308

13:30:33

620.40

2,000

13:30:33

620.40

1,432

13:30:33

620.40

240

13:31:02

620.40

2,932

13:32:07

620.40

2,018

13:32:12

620.40

1,215

13:32:12

620.40

1,000

13:32:15

620.40

229

13:32:15

620.40

350

13:32:15

620.40

1,000

13:32:16

620.40

1,306

13:32:28

620.40

1,269

13:32:31

620.10

1,730

13:32:33

619.80

2,000

13:32:33

619.90

2,611

13:32:40

619.50

2,593

13:32:40

619.50

1,880

13:32:40

619.50

1,368

13:33:01

618.90

1,393

13:33:04

618.80

1,938

13:33:06

618.90

500

13:33:06

618.90

828

13:33:08

619.20

500

13:33:08

619.20

500

13:33:08

619.20

216

13:33:15

619.40

4,337

13:33:15

619.40

3,176

13:33:43

619.80

71

13:33:43

619.80

1,529

13:33:55

619.70

754

13:33:55

619.70

1,445

13:34:14

619.60

2,760

13:34:14

619.60

84

13:34:26

619.50

3,590

13:34:33

619.70

1,633

13:34:40

619.60

1,734

13:34:45

619.60

1,235

13:35:43

619.60

2,862

13:35:43

619.60

118

13:36:08

619.20

1,000

13:36:08

619.20

900

13:36:12

619.00

1,634

13:36:42

619.30

576

13:36:42

619.30

1,361

13:36:48

619.30

1,180

13:36:57

619.20

1,490

13:37:04

619.20

1,000

13:37:04

619.20

717

13:37:33

619.10

10

13:37:33

619.10

2,067

13:37:51

619.10

434

13:37:51

619.10

971

13:38:46

618.90

1,382

13:38:46

618.90

162

13:39:00

618.80

1,452

13:39:02

618.80

1,000

13:39:03

618.80

1,689

13:39:03

618.80

1,000

13:39:03

618.80

393

13:39:03

618.80

1,729

13:39:07

618.80

1,673

13:39:43

619.00

1,500

13:39:48

619.00

1,486

13:39:52

619.00

500

13:39:52

619.00

1,447

13:40:42

619.10

180

13:40:42

619.10

704

13:40:42

619.10

262

13:40:42

619.10

127

13:43:01

620.00

1,797

13:43:02

619.90

2,341

13:43:02

619.90

391

13:43:07

619.60

3,601

13:43:14

619.40

77

13:43:14

619.40

1,132

13:43:21

619.30

2,553

13:43:22

619.20

1,330

13:43:35

619.10

53

13:43:35

619.10

1,365

13:43:43

618.60

2,135

13:44:04

618.80

1,226

13:44:04

618.80

2,175

13:44:13

619.00

90

13:44:13

619.00

1,293

13:44:25

618.90

13

13:44:25

618.90

2,010

13:44:35

618.90

3,162

13:44:40

618.80

1,213

13:44:42

618.70

1,666

13:44:42

618.60

1,287

13:45:06

619.20

1,244

13:45:07

619.10

4,576

13:45:07

619.10

1,578

13:45:16

619.10

1,812

13:45:41

618.90

1,506

13:46:03

619.00

382

13:46:03

619.00

1,620

13:46:18

619.00

1,198

13:47:16

619.40

351

13:47:16

619.40

3,798

13:47:16

619.40

1,955

13:48:02

619.70

500

13:48:02

619.70

2,000

13:48:02

619.70

500

13:48:08

619.70

1,733

13:48:09

619.60

1,993

13:48:15

619.60

4,198

13:48:21

619.40

3,552

13:49:06

619.60

2,371

13:49:06

619.60

277

13:49:18

619.50

1,234

13:49:44

619.50

1,223

13:49:54

619.40

1,337

13:50:20

619.40

1,909

13:50:20

619.40

457

13:50:58

619.90

649

13:50:58

619.90

860

13:51:00

619.80

1,200

13:51:00

619.80

526

13:51:02

619.80

2,528

13:51:36

619.70

169

13:51:36

619.70

1,137

13:51:36

619.70

2,112

13:51:52

619.50

1,603

13:52:06

619.40

1,922

13:53:38

619.90

2,461

13:53:46

619.60

63

13:53:46

619.60

435

13:53:46

619.60

370

13:53:46

619.60

277

13:53:46

619.60

919

13:53:46

619.60

762

13:54:12

619.60

1,322

13:54:36

619.40

89

13:54:36

619.40

108

13:54:36

619.40

1,323

13:56:10

619.80

2,025

13:56:10

619.80

356

13:56:23

619.80

1,447

13:56:27

619.70

3,034

13:56:29

619.60

351

13:56:30

619.60

59

13:56:30

619.60

1,324

13:56:30

619.60

1,018

13:56:42

619.80

2,869

13:57:10

619.50

2,843

13:57:10

619.50

500

13:57:10

619.50

500

13:57:10

619.50

447

13:57:24

619.60

1,935

13:57:25

619.60

917

13:57:34

619.70

2,096

13:57:56

620.00

3,926

13:57:56

620.00

2,000

13:57:56

620.00

500

13:58:35

620.10

935

13:58:35

620.10

1,870

13:58:50

620.10

1,540

13:58:50

620.10

2,132

13:58:55

620.10

1,915

13:59:21

620.10

21

13:59:21

620.10

3,113

13:59:24

619.90

1,222

14:00:01

620.10

1,382

14:00:03

620.10

1,237

14:00:03

620.10

1,005

14:00:03

620.10

485

14:00:24

620.00

1,401

14:01:26

620.00

1,553

14:02:23

620.10

1,802

14:02:26

620.00

2,521

14:03:49

620.10

719

14:03:49

620.10

999

14:04:57

619.70

702

14:04:58

619.70

599

14:05:21

619.70

605

14:06:03

620.00

1,681

14:06:04

620.00

1,602

14:06:12

619.80

1,341

14:06:12

619.80

224

14:06:28

619.70

1,852

14:08:03

619.60

1,036

14:08:03

619.60

241

14:08:34

619.50

1,000

14:08:34

619.50

330

14:08:56

619.50

1,000

14:08:56

619.50

360

14:09:35

619.50

3,663

14:09:50

619.50

1,699

14:11:00

619.90

1,000

14:11:00

619.90

159

14:11:24

619.70

785

14:11:37

619.80

157

14:11:37

619.80

1,408

14:11:58

619.90

2,060

14:11:58

619.90

1,091

14:11:58

619.90

1,283

14:12:01

619.80

1,198

14:13:05

619.80

200

14:13:05

619.80

1,261

14:14:33

619.50

2,970

14:15:00

619.50

1,642

14:15:30

619.40

1,415

14:16:26

619.20

1,262

14:17:44

619.00

1,453

14:17:49

618.90

1,564

14:17:49

618.90

1,017

14:18:09

618.90

1,394

14:18:18

618.80

1,285

14:18:34

618.90

1,469

14:19:11

618.90

3,478

14:19:36

619.00

1,325

14:20:06

619.00

64

14:20:08

619.00

2,777

14:20:27

618.80

2,328

14:22:18

619.30

641

14:22:19

619.30

1,614

14:22:31

619.30

2,556

14:23:21

619.30

1,185

14:23:21

619.30

1,000

14:23:21

619.30

225

14:23:49

619.30

35

14:23:49

619.30

1,753

14:23:49

619.30

20

14:24:28

619.30

1,248

14:25:04

619.40

300

14:25:04

619.40

701

14:25:28

619.40

261

14:25:30

619.40

2,097

14:26:58

619.10

2,441

14:27:29

619.20

1,182

14:27:48

619.10

1,565

14:28:59

619.20

2,314

14:29:26

619.10

1,229

14:30:49

618.70

2,786

14:30:49

618.70

56

14:30:49

618.70

279

14:30:49

618.70

1,098

14:31:02

618.80

249

14:31:02

618.80

1,039

14:31:37

618.60

1,256

14:31:45

618.70

160

14:31:45

618.70

1,370

14:32:52

618.40

172

14:32:52

618.40

1,259

14:33:12

618.60

1,236

14:33:12

618.60

540

14:33:12

618.60

677

14:33:39

618.80

172

14:33:39

618.80

1,305

14:33:39

618.80

2,113

14:34:13

619.00

1,219

14:34:16

619.00

1,171

14:34:25

619.00

1,938

14:34:25

619.00

1,302

14:34:25

619.00

114

14:35:07

619.60

1,200

14:35:07

619.60

250

14:35:07

619.60

521

14:35:32

620.20

430

14:35:32

620.20

2,000

14:35:32

620.20

2,700

14:35:38

620.20

40

14:35:38

620.20

4,722

14:35:38

620.20

2,000

14:35:47

620.40

65

14:35:51

620.40

37

14:35:51

620.40

1,508

14:35:51

620.40

164

14:35:51

620.40

1,261

14:35:51

620.40

273

14:35:51

620.40

1,401

14:35:51

620.40

651

14:35:51

620.40

648

14:35:51

620.40

28

14:35:56

620.40

2,848

14:35:56

620.30

3,170

14:36:00

620.10

2,864

14:36:29

620.30

2,993

14:36:38

620.20

227

14:36:38

620.20

1,065

14:37:07

620.30

385

14:37:07

620.30

982

14:37:07

620.30

1,339

14:37:16

620.20

92

14:37:16

620.20

1,071

14:37:39

620.30

190

14:37:39

620.30

426

14:37:39

620.30

1,063

14:37:48

620.20

1,221

14:38:05

620.10

18

14:38:05

620.10

1,508

14:38:06

620.20

1,232

14:38:09

620.10

996

14:38:09

620.10

3,268

14:38:27

620.20

1,369

14:39:09

620.30

1,294

14:40:26

620.00

2,454

14:41:05

620.00

128

14:41:06

620.00

1,240

14:41:06

620.00

1,746

14:41:06

620.00

316

14:42:11

619.90

97

14:42:11

619.90

2,357

14:43:00

620.10

108

14:43:00

620.10

2,275

14:44:12

620.70

2,276

14:44:34

620.70

500

14:44:39

620.70

543

14:44:39

620.70

663

14:44:39

620.70

1,372

14:44:39

620.70

277

14:44:39

620.70

435

14:44:39

620.70

1,259

14:45:48

621.10

193

14:45:48

621.10

1,235

14:46:38

621.60

3,007

14:46:44

621.60

200

14:46:44

621.60

380

14:46:44

621.60

339

14:46:44

621.60

843

14:47:01

621.50

1,508

14:47:20

621.70

100

14:47:29

621.70

1,348

14:47:32

621.80

427

14:47:32

621.80

1,872

14:47:37

621.70

4,346

14:47:40

621.60

2,972

14:48:06

621.70

100

14:48:06

621.70

100

14:48:12

621.70

81

14:48:12

621.70

1,200

14:49:18

622.30

5,446

14:49:25

622.30

2,793

14:49:25

622.30

1,402

14:49:25

622.30

972

14:49:25

622.30

1,326

14:49:27

622.20

2,053

14:49:27

622.20

2,165

14:49:32

622.10

1,185

14:49:32

622.10

868

14:49:55

622.10

3,476

14:50:15

622.10

1,205

14:50:56

621.90

83

14:50:56

621.90

1,375

14:50:56

621.90

402

14:50:59

621.90

1,115

14:50:59

621.90

107

14:51:18

622.00

1,527

14:51:20

622.00

1,173

14:51:38

622.00

648

14:51:40

622.00

1,200

14:51:40

622.00

17

14:52:25

622.30

4,651

14:52:51

622.40

2,000

14:52:51

622.40

2,000

14:52:57

622.40

2,238

14:53:05

622.40

100

14:53:05

622.40

4,532

14:53:09

622.30

1,588

14:53:24

622.40

417

14:53:24

622.40

427

14:53:30

622.40

3,800

14:53:30

622.40

600

14:53:30

622.40

45

14:53:30

622.40

1,455

14:53:30

622.40

1,393

14:53:30

622.40

1,000

14:53:30

622.40

33

14:53:42

622.40

1,259

14:54:03

622.60

1,285

14:54:21

622.40

51

14:54:21

622.40

2,881

14:54:33

622.50

1,753

14:55:02

622.40

2,500

14:55:02

622.40

130

14:55:11

622.40

72

14:55:11

622.40

808

14:55:11

622.40

287

14:55:15

622.40

388

14:55:15

622.40

505

14:55:15

622.40

120

14:55:15

622.40

253

14:55:15

622.40

113

14:55:19

622.40

1,800

14:55:19

622.40

1,764

14:55:33

622.50

444

14:55:33

622.50

3,000

14:55:36

622.50

3,000

14:56:07

622.70

1,521

14:56:14

622.70

1,289

14:56:14

622.70

2,076

14:56:16

622.70

1,345

14:56:20

622.60

6

14:56:20

622.60

500

14:56:21

622.60

991

14:56:36

622.70

1,000

14:56:36

622.70

2,107

14:56:37

622.70

1,401

14:57:02

622.60

400

14:57:27

622.90

4,528

14:57:59

623.10

2,000

14:58:10

623.00

3,250

14:58:18

623.40

1,354

14:58:19

623.40

750

14:58:19

623.40

750

14:58:20

623.40

1,354

14:58:20

623.40

500

14:58:28

623.40

597

14:58:28

623.40

932

14:58:29

623.30

1,197

14:58:29

623.30

1,354

14:58:29

623.30

1,354

14:58:29

623.30

689

14:58:30

623.30

1,201

14:58:50

623.30

1,294

14:59:25

623.40

3,617

14:59:36

623.40

579

14:59:36

623.40

1,825

14:59:55

623.30

1,089

15:00:06

623.50

2,034

15:00:41

624.00

3,686

15:00:41

624.00

2,000

15:00:41

624.00

1,419

15:00:46

624.00

1,419

15:00:46

624.00

576

15:01:10

624.20

1,886

15:01:10

624.20

1,616

15:01:10

624.20

877

15:01:46

623.90

427

15:01:46

623.90

512

15:01:46

623.90

77

15:01:46

623.90

3,370

15:02:06

624.10

1,048

15:02:06

624.10

3,600

15:02:06

624.10

43

15:02:07

624.10

1,307

15:02:07

624.10

1,024

15:02:35

623.90

403

15:02:36

623.90

547

15:02:36

623.90

1,283

15:03:09

624.00

1,666

15:03:09

624.00

500

15:03:11

624.00

2,567

15:03:15

624.00

700

15:03:15

624.00

1,337

15:03:40

624.00

1,668

15:03:55

624.10

2,916

15:04:05

624.10

1,100

15:04:25

624.10

887

15:04:31

624.30

1,300

15:04:44

624.50

798

15:04:44

624.50

221

15:04:48

624.50

1,282

15:05:01

624.70

1,219

15:05:07

624.80

300

15:05:07

624.80

700

15:05:07

624.80

1,000

15:05:07

624.80

1,000

15:05:07

624.80

431

15:05:08

624.80

3,490

15:05:08

624.80

2,271

15:05:10

624.80

600

15:05:10

624.80

800

15:05:14

624.80

5,248

15:05:20

624.80

900

15:05:20

624.80

8

15:05:20

624.80

2,000

15:05:20

624.80

1,482

15:05:22

624.80

1,000

15:05:24

624.80

1,100

15:05:33

624.90

1,000

15:05:45

625.00

1,389

15:05:45

625.00

1,500

15:05:45

625.00

1,300

15:05:45

625.00

783

15:06:00

625.00

2,000

15:06:00

625.00

1,128

15:06:05

625.10

470

15:06:13

625.20

1,000

15:06:13

625.20

1,300

15:06:17

625.20

355

15:06:17

625.20

140

15:06:25

625.20

100

15:06:26

625.20

1,662

15:06:42

624.80

1,300

15:06:49

624.80

4,471

15:06:49

624.80

1,300

15:07:19

625.00

957

15:08:01

625.70

2,000

15:08:01

625.70

1,520

15:08:01

625.70

707

15:08:02

625.60

2,000

15:08:02

625.50

4,539

15:08:03

625.50

1,732

15:08:18

625.60

1,534

15:08:27

625.50

2,431

15:08:40

625.50

583

15:08:40

625.50

134

15:08:40

625.50

347

15:08:40

625.50

341

15:08:40

625.50

558

15:08:40

625.50

300

15:08:40

625.50

194

15:08:40

625.50

206

15:08:40

625.50

314

15:08:40

625.50

403

15:08:54

626.00

124

15:08:54

626.00

1,000

15:08:59

626.00

2,192

15:09:02

626.00

300

15:09:03

626.00

125

15:09:03

626.00

1,300

15:09:14

626.00

2,750

15:09:14

626.00

2,500

15:09:14

626.00

38

15:09:21

625.90

4,197

15:09:34

625.90

4,518

15:09:47

625.90

2,363

15:09:47

625.80

1,645

15:10:10

625.70

1,578

15:10:10

625.70

58

15:10:49

625.60

3,577

15:11:23

625.60

4,057

15:11:42

625.50

1,200

15:12:01

625.40

2,321

15:12:01

625.40

1,742

15:12:02

625.40

1,286

15:12:12

625.40

4,371

15:12:12

625.30

2,377

15:12:13

625.40

687

15:12:13

625.40

976

15:12:13

625.40

1,200

15:12:13

625.40

1,000

15:12:13

625.40

1,000

15:12:13

625.40

441

15:12:13

625.40

1,168

15:12:21

625.30

1,082

15:12:28

625.30

67

15:12:28

625.30

271

15:12:28

625.30

1,723

15:12:40

625.20

457

15:12:42

625.20

3,037

15:12:52

625.20

2,148

15:12:52

625.20

200

15:12:52

625.20

1,292

15:12:58

625.00

367

15:12:58

625.00

383

15:12:58

625.00

616

15:12:58

625.00

253

15:13:40

625.00

100

15:13:42

625.00

3,552

15:14:04

624.70

297

15:14:04

624.70

1,000

15:14:04

624.70

500

15:14:04

624.70

583

15:14:30

624.60

1,738

15:14:50

624.70

3,051

15:14:54

624.60

1,307

15:14:58

624.50

1,174

15:14:59

624.40

1,906

15:15:01

624.30

1,000

15:15:01

624.30

397

15:15:27

624.20

1,444

15:17:22

624.60

2,463

15:17:22

624.60

1,663

15:17:42

624.70

1,311

15:18:29

624.50

100

15:18:38

624.50

1,698

15:18:55

624.40

1,287

15:19:45

624.30

1,783

15:20:25

624.10

2,407

15:20:31

624.20

1,353

15:20:38

624.10

1,987

15:20:42

624.20

600

15:20:42

624.20

770

15:20:53

624.20

903

15:21:11

624.10

1,348

15:21:21

624.10

2,437

15:21:34

624.30

2,750

15:21:40

624.20

1,816

15:22:03

624.30

1,600

15:22:03

624.30

197

15:22:35

624.50

500

15:23:32

624.90

646

15:23:32

624.90

1,519

15:23:47

625.00

830

15:23:47

625.00

4,074

15:23:49

625.00

1,341

15:23:49

625.00

635

15:23:49

625.00

820

15:23:58

625.00

677

15:23:58

625.00

909

15:24:09

624.90

2,000

15:24:09

624.90

1,248

15:24:15

624.80

666

15:24:15

624.80

707

15:24:22

624.80

270

15:24:22

624.80

552

15:24:22

624.80

956

15:24:22

624.80

506

15:24:23

624.80

1,354

15:24:27

624.80

151

15:24:27

624.80

644

15:24:27

624.80

710

15:24:27

624.80

1,334

15:24:37

624.60

1,548

15:24:41

624.50

862

15:24:55

624.10

1,148

15:25:02

624.20

600

15:25:02

624.20

1,219

15:25:50

623.80

3,494

15:25:50

623.80

1,600

15:25:50

623.80

1,000

15:25:50

623.80

430

15:26:01

623.80

500

15:26:11

623.80

938

15:26:29

623.80

1,487

15:26:40

624.00

1,384

15:26:50

623.50

739

15:27:06

623.60

1,000

15:27:35

623.60

3,013

15:27:43

623.80

1,221

15:28:18

623.80

1,349

15:29:03

624.10

1,228

15:29:03

624.10

849

15:29:03

624.10

2,000

15:29:03

624.10

620

15:29:34

624.00

1,147

15:29:35

624.00

88

15:29:35

624.00

853

15:29:35

624.00

1,500

15:29:37

624.00

1,044

15:29:44

624.10

1,000

15:29:44

624.10

1,677

15:29:53

624.10

343

15:29:53

624.10

1,328

15:30:18

623.80

739

15:30:18

623.80

1,000

15:30:29

623.70

2,796

15:30:30

623.70

1,389

15:30:31

623.60

130

15:30:31

623.60

1,748

15:30:34

623.40

1,633

15:30:36

623.40

8

15:30:36

623.40

242

15:30:37

623.40

210

15:30:37

623.40

1,355

15:30:37

623.40

1,400

15:30:53

623.10

1,282

15:30:54

623.10

1,000

15:30:55

623.10

338

15:30:56

623.10

968

15:31:04

622.90

1,000

15:31:04

622.90

36

15:31:05

622.90

400

15:31:09

622.60

1,229

15:31:22

622.70

610

15:31:22

622.70

1,825

15:31:42

622.90

2,647

15:31:42

622.90

9

15:31:42

622.90

962

15:31:42

622.90

91

15:31:50

622.90

251

15:31:53

623.00

2,487

15:32:05

623.10

1,564

15:32:05

623.00

783

15:32:05

623.00

1,990

15:32:05

623.00

1

15:32:09

622.90

200

15:32:09

622.90

2,689

15:32:18

622.60

2,360

15:32:24

622.70

1,443

15:32:31

622.70

1,000

15:32:31

622.70

1,268

15:32:32

622.70

3,696

15:32:43

622.80

4,001

15:32:43

622.70

1,000

15:32:43

622.70

1,386

15:32:44

622.70

614

15:32:44

622.70

1,337

15:32:44

622.70

172

15:32:47

622.70

3,692

15:33:00

622.70

442

15:33:00

622.70

1,588

15:33:03

622.70

1,639

15:33:38

622.70

93

15:33:38

622.70

1,386

15:34:02

622.30

2,592

15:34:31

622.10

1,598

15:34:56

621.90

2,000

15:35:00

621.90

119

15:35:00

621.90

434

15:35:00

621.90

39

15:35:00

621.90

36

15:35:00

621.90

759

15:35:00

621.90

1,439

15:35:00

621.90

1,695

15:35:00

621.90

68

15:35:00

621.90

1,108

15:35:06

621.70

7

15:35:09

621.70

186

15:35:09

621.70

12

15:35:20

621.70

105

15:35:20

621.70

159

15:35:20

621.70

1,048

15:35:24

621.60

656

15:35:35

621.20

1,954

15:35:42

621.20

1,391

15:35:45

621.00

1,223

15:36:06

621.10

1,571

15:36:07

621.10

1,281

15:36:11

621.00

1,264

15:36:15

620.90

742

15:36:15

620.90

3,393

15:36:21

620.80

3,517

15:37:04

621.30

760

15:37:22

621.30

2,000

15:37:22

621.30

2,394

15:37:41

621.40

487

15:37:41

621.40

899

15:37:53

621.70

1,428

15:38:02

621.80

1,290

15:38:05

621.70

1,690

15:38:05

621.70

130

15:38:05

621.70

1,112

15:38:08

621.70

2,000

15:38:08

621.70

52

15:38:09

621.60

73

15:38:09

621.60

1,133

15:38:13

621.50

3,375

15:38:13

621.50

49

15:38:20

621.60

400

15:38:20

621.60

386

15:38:21

621.60

3,026

15:38:21

621.60

1,500

15:38:21

621.60

115

15:38:23

621.40

1,360

15:38:26

621.50

1,226

15:38:55

621.60

539

15:38:55

621.60

630

15:38:55

621.60

454

15:38:56

621.60

1,000

15:38:56

621.60

278

15:39:03

621.70

269

15:39:03

621.70

1,338

15:39:18

621.80

2,752

15:39:18

621.80

2,000

15:39:18

621.80

983

15:39:42

622.00

1,621

15:39:52

622.10

1,140

15:40:00

622.10

1,254

15:40:05

621.90

2,368

15:40:05

621.90

2,000

15:40:05

621.90

368

15:40:34

621.90

2,678

15:40:40

621.90

444

15:40:40

621.90

1,533

15:40:55

621.90

3,013

15:41:12

622.00

1,147

15:41:12

622.00

1,527

15:41:12

622.00

1,053

15:41:35

622.00

3,738

15:41:37

622.00

204

15:41:40

622.00

1,209

15:42:21

622.00

259

15:42:21

622.00

1,024

15:43:29

622.30

1,933

15:43:56

622.30

297

15:43:56

622.30

889

15:44:45

622.30

1,290

15:44:45

622.30

34

15:45:00

622.50

1,231

15:45:04

622.50

83

15:45:04

622.50

1,282

15:45:28

622.70

2,000

15:45:28

622.70

1,000

15:45:32

622.60

5,640

15:45:33

622.50

2,000

15:45:33

622.50

2,000

15:45:33

622.50

536

15:45:37

622.40

20

15:45:37

622.40

3,717

15:45:49

622.30

825

15:45:51

622.30

1,616

15:46:02

622.10

1,000

15:46:02

622.10

327

15:46:03

622.10

1,673

15:46:03

622.10

490

15:46:05

622.00

2,000

15:46:05

622.00

1,000

15:46:06

622.00

1,000

15:46:06

622.00

4,500

15:46:06

622.00

218

15:46:06

622.00

1,643

15:46:06

622.00

357

15:46:06

622.00

1,796

15:46:10

622.00

4,891

15:46:18

621.90

1,195

15:46:18

621.90

1,614

15:46:50

622.20

2,476

15:46:50

622.20

1,404

15:46:50

622.20

130

15:46:50

622.20

1,000

15:46:50

622.20

806

15:46:58

622.20

2,800

15:47:23

622.30

16

15:47:43

622.50

1,929

15:47:43

622.50

20

15:47:48

622.50

140

15:47:48

622.50

1,266

15:48:12

622.50

1,518

15:48:15

622.50

1,269

15:48:34

622.30

1,540

15:49:22

622.20

4,502

15:49:42

622.20

2,000

15:49:42

622.20

1,000

15:49:42

622.20

1,000

15:49:42

622.20

51

15:49:45

622.20

852

15:49:45

622.20

653

15:50:06

622.30

1,000

15:50:06

622.30

555

15:50:14

622.60

3,039

15:50:14

622.60

1,405

15:50:14

622.60

4,728

15:50:20

622.70

865

15:50:21

622.70

348

15:50:28

622.70

1,416

15:50:34

622.70

1,000

15:50:37

622.70

454

15:50:37

622.70

787

15:50:52

622.60

1,520

15:50:52

622.60

2,000

15:50:52

622.60

1,000

15:51:02

622.80

1,900

15:51:02

622.80

1,166

15:51:02

622.80

878

15:51:07

622.80

1,348

15:51:07

622.80

100

15:51:07

622.80

37

15:51:53

622.80

261

15:51:53

622.80

417

15:51:53

622.80

1,397

15:51:55

622.80

2,375

15:51:55

622.80

918

15:51:55

622.80

1,443

15:52:05

622.80

1,724

15:52:17

622.50

1,640

15:52:19

622.30

151

15:52:19

622.30

958

15:52:19

622.30

752

15:52:31

622.20

2,015

15:52:31

622.20

776

15:52:31

622.20

675

15:52:47

622.30

3,501

15:52:47

622.30

209

15:52:47

622.30

24

15:52:51

622.20

2,191

15:53:02

622.20

2,400

15:53:08

622.20

2,360

15:53:20

622.10

1,147

15:53:20

622.10

336

15:53:33

622.10

1,282

15:53:56

622.00

2,592

15:54:04

622.00

977

15:54:29

622.00

583

15:54:51

622.10

43

15:54:51

622.10

4,321

15:54:51

622.10

1,147

15:54:51

622.10

504

15:54:59

622.00

376

15:54:59

622.00

38

15:55:12

622.10

1,896

15:55:12

622.10

1,419

15:55:22

621.90

1,641

15:55:27

621.90

1,301

15:56:20

622.00

3,250

15:56:26

622.00

728

15:56:30

622.00

2,211

15:56:30

622.00

1,563

15:57:00

621.70

1,394

15:57:21

621.60

325

15:57:21

621.60

3,864

15:57:21

621.60

1,000

15:57:21

621.60

167

15:57:25

621.70

1,544

15:57:34

621.60

3,291

15:57:51

621.50

1,836

15:58:19

621.40

57

15:58:19

621.40

929

15:58:19

621.40

763

15:58:53

621.40

130

15:59:34

622.00

1,243

15:59:36

621.90

1,155

15:59:36

621.90

1,227

15:59:37

621.90

100

15:59:37

621.90

1,250

15:59:40

622.00

1,233

15:59:45

622.00

1,382

15:59:46

622.00

2,750

16:00:02

622.00

108

16:00:02

622.00

918

16:00:03

622.00

1,090

16:00:04

622.00

3,402

16:00:04

622.00

1,257

16:00:05

622.00

2,000

16:00:05

622.00

69

16:00:09

622.00

3,517

16:00:32

622.00

1,233

16:00:32

622.00

985

16:01:37

622.00

1,090

16:01:37

622.00

242

16:02:00

622.00

1,280

16:02:13

622.00

1,061

16:02:13

622.00

1,202

16:02:19

622.00

1,718

16:02:19

622.00

3,749

16:02:25

622.00

2,040

16:02:39

622.00

469

16:02:39

622.00

1,124

16:03:18

621.90

3,049

16:03:30

621.90

3,336

16:04:22

622.00

3,658

16:04:28

622.00

2,089

16:04:33

622.00

112

16:04:33

622.00

351

16:04:33

622.00

1,266

16:04:33

622.00

875

16:04:33

622.00

300

16:04:42

621.90

124

16:04:42

621.90

2,817

16:04:42

621.90

7

16:04:47

621.90

85

16:04:47

621.90

865

16:04:47

621.90

754

16:05:31

621.70

4,386

16:05:31

621.70

1,354

16:05:31

621.70

613

16:05:54

621.80

2,181

16:06:17

621.70

1,555

16:06:41

621.70

996

16:06:41

621.70

316

16:06:50

621.80

1,259

16:07:08

621.80

1,194

16:07:54

621.80

1,640

16:07:55

621.80

1,321

16:08:19

621.90

2,130

16:08:20

621.90

130

16:08:20

621.90

1,000

16:08:20

621.90

718

16:09:06

621.70

2,556

16:09:44

621.60

1,981

16:10:20

621.50

1,384

16:10:37

621.50

1,000

16:10:37

621.50

202

16:10:48

621.40

2,146

16:11:05

621.40

1,392

16:11:08

621.40

2,000

16:11:13

621.30

374

16:11:14

621.30

226

16:11:14

621.30

624

16:11:14

621.30

1,776

16:11:14

621.30

786

16:11:26

621.30

1,267

16:12:37

621.40

556

16:12:37

621.40

1,792

16:12:57

621.40

2,192

16:13:22

621.40

212

16:13:22

621.40

508

16:13:40

621.30

847

16:13:52

621.30

21

16:13:52

621.30

648

16:13:52

621.30

544

16:14:10

621.30

1,041

16:14:25

621.30

1,381

16:14:29

621.10

2,351

16:14:29

621.10

876

16:15:14

621.60

1,635

16:15:15

621.60

264

16:15:15

621.60

744

16:15:24

621.60

663

16:15:29

621.60

1,596

16:15:47

621.70

2,429

16:15:47

621.70

2,314

16:15:52

621.70

1,000

16:16:26

621.50

307

16:16:27

621.50

3,420

16:17:19

621.60

5,728

16:17:22

621.60

1,700

16:17:25

621.60

406

16:17:27

621.60

1,332

16:17:29

621.60

1,211

16:17:29

621.60

784

16:17:29

621.60

943

16:17:29

621.60

1,000

16:17:30

621.60

99

16:17:32

621.50

3,296

16:17:32

621.50

693

16:17:40

621.50

660

16:17:42

621.50

1,651

16:17:58

621.50

1,413

16:18:05

621.50

1,227

16:18:13

621.50

694

16:19:09

621.70

7

16:19:09

621.70

1

16:19:19

621.80

1,592

16:19:42

621.80

2,886

16:19:42

621.80

1,496

16:19:42

621.80

403

16:19:43

621.80

2,349

16:19:43

621.80

470

16:19:44

621.80

297

16:19:44

621.80

315

16:19:45

621.80

117

16:19:46

621.80

354

16:19:46

621.80

231

16:19:47

621.80

334

16:19:51

621.80

64

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

Enquiries to:

Danielle Pass

Shareholder Services Team

+ 44 (0) 207 992 3022

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSAKKDPABDDOKB
UK 100

Latest directors dealings