Source - RNS
RNS Number : 0055L
HSBC Holdings PLC
27 September 2016
 
 

 

HSBC HOLDINGS PLC

 

                    27 September 2016

 

Transaction in own shares

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

Date of purchase:             

27 September 2016

 

 

Number of ordinary shares of US$0.50 each purchased:

3,269,132

 

 

Highest price paid per share:

£5.7870

 

 

Lowest price paid per share:

£5.7080

 

 

Volume weighted average price paid per share:

£5.7520

Following the purchase of these shares, the Company holds 105,735,402 of its ordinary shares in treasury and has 19,819,868,995 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,819,868,995. 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

08:01:17

577.40

5,855

08:02:01

577.50

1,138

08:02:01

577.50

1,819

08:02:01

577.50

650

08:02:02

577.50

558

08:03:04

578.20

78

08:03:04

578.20

827

08:03:13

578.10

197

08:03:15

578.10

1,900

08:03:19

578.10

200

08:03:33

578.10

1,264

08:03:33

578.10

4,591

08:03:33

578.10

1,200

08:03:40

578.00

1,384

08:03:40

577.90

3,195

08:03:41

577.90

820

08:04:30

577.80

841

08:04:50

577.80

22

08:04:59

577.70

169

08:05:03

577.70

2,187

08:05:05

577.70

3,499

08:05:05

577.70

2,801

08:05:29

577.70

486

08:05:37

577.80

1,246

08:05:40

577.80

283

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

377

08:05:40

577.80

79

08:05:40

577.80

377

08:05:43

577.80

1,770

08:05:43

577.70

3,560

08:05:57

577.50

26

08:05:57

577.50

5,829

08:06:14

577.10

1,771

08:06:17

577.10

4,084

08:06:36

577.00

800

08:06:36

577.00

300

08:06:36

577.00

115

08:06:36

577.00

5,855

08:06:55

576.80

1,920

08:06:55

576.80

1,273

08:06:55

576.80

1,962

08:07:10

576.80

1,534

08:07:33

577.60

2,000

08:07:35

577.40

2,833

08:08:09

577.50

2,300

08:08:09

577.50

1,432

08:08:09

577.50

700

08:08:09

577.50

1,423

08:08:09

577.50

2,198

08:08:09

577.50

3,657

08:08:27

577.30

342

08:08:29

577.30

2,000

08:08:38

577.40

3,362

08:08:38

577.40

121

08:08:39

577.40

1,292

08:09:16

577.30

1,714

08:09:16

577.30

1,249

08:09:26

577.40

1,843

08:09:27

577.30

1,234

08:09:30

577.30

1,195

08:09:33

577.40

1,902

08:09:53

577.70

2,000

08:10:00

577.70

310

08:10:00

577.70

600

08:10:00

577.70

152

08:10:00

577.70

116

08:10:00

577.70

494

08:10:00

577.70

1,000

08:10:00

577.70

75

08:10:10

577.40

2,553

08:10:10

577.40

3,302

08:10:30

576.90

5,855

08:10:31

576.90

1,372

08:11:07

577.50

2,000

08:11:11

577.50

2,505

08:11:43

577.80

5,855

08:12:00

578.00

5,850

08:12:29

578.30

1,628

08:12:29

578.30

3,715

08:12:29

578.30

485

08:12:51

578.60

5,855

08:12:51

578.60

961

08:12:51

578.60

1,829

08:12:56

578.60

3,065

08:12:58

578.60

700

08:13:04

578.70

4,315

08:13:04

578.70

1,540

08:13:25

578.60

5,457

08:13:47

578.20

1,870

08:13:52

578.20

1,000

08:13:52

578.20

1,911

08:13:52

578.20

1,565

08:14:01

578.10

1,614

08:14:01

578.10

1,221

08:14:01

578.10

2,718

08:14:38

578.20

2,976

08:14:38

578.20

450

08:14:39

578.20

278

08:14:39

578.20

844

08:14:39

578.20

614

08:14:42

577.70

502

08:14:42

577.70

821

08:14:51

577.70

1,360

08:14:51

577.70

2,000

08:14:51

577.70

1,617

08:15:23

577.70

5,797

08:15:24

577.80

2,000

08:15:32

577.80

1,100

08:15:32

577.80

224

08:15:32

577.80

3,519

08:15:55

577.90

4,862

08:16:32

578.00

5,855

08:16:32

578.00

1,188

08:16:37

577.90

314

08:16:37

577.90

5,414

08:17:01

578.00

3,146

08:17:01

578.00

2,191

08:17:28

578.00

948

08:17:28

578.00

2,000

08:17:33

578.00

2,000

08:17:38

578.00

1,435

08:17:45

578.00

5,150

08:18:11

577.90

2,000

08:18:16

577.80

3,316

08:18:43

577.70

5,235

08:18:43

577.70

620

08:18:43

577.70

2,000

08:18:43

577.70

400

08:18:43

577.70

1,463

08:18:43

577.70

705

08:18:53

577.80

2,731

08:19:18

577.90

2,000

08:19:18

577.90

1,335

08:19:18

577.90

909

08:19:18

577.90

193

08:19:46

578.20

2,000

08:19:47

578.20

3,855

08:19:47

578.20

1,200

08:19:47

578.20

70

08:19:59

578.10

768

08:19:59

578.10

967

08:20:01

578.00

2,777

08:20:21

578.20

1,261

08:20:21

578.20

1,496

08:20:21

578.20

2,000

08:20:35

578.00

1,244

08:20:46

578.10

2,000

08:20:50

578.00

3,700

08:21:03

578.00

5,821

08:21:08

577.90

1,344

08:21:25

578.10

4,811

08:21:46

577.90

5,855

08:22:17

577.90

5,635

08:22:38

577.90

1,975

08:22:38

577.90

2,000

08:22:38

577.90

1,880

08:22:43

577.80

1,319

08:22:51

577.70

911

08:22:51

577.70

200

08:22:51

577.70

14

08:22:51

577.70

4,730

08:23:17

577.60

2,000

08:23:17

577.60

1,200

08:23:17

577.60

1,090

08:23:17

577.60

410

08:23:36

577.30

5,132

08:23:36

577.30

723

08:23:55

577.60

1,008

08:23:55

577.60

4,847

08:23:55

577.50

1,245

08:24:22

577.30

5,771

08:24:43

577.30

5,855

08:25:01

577.10

5,760

08:25:24

577.10

5,855

08:25:24

577.10

1,255

08:25:52

576.90

3,516

08:26:11

577.00

704

08:26:11

577.00

1,500

08:26:11

577.00

866

08:26:11

577.00

2,709

08:26:18

577.10

1,251

08:26:43

577.00

1,312

08:26:43

577.00

3,289

08:26:56

577.10

2,000

08:26:56

577.10

1,292

08:27:01

577.10

2,000

08:27:08

577.00

1,139

08:27:08

577.00

810

08:27:41

577.10

2,000

08:27:51

577.00

2,772

08:28:42

577.40

2,000

08:28:47

577.40

2,000

08:28:47

577.40

847

08:29:04

577.20

5,855

08:29:26

577.00

5,000

08:29:26

577.00

2,000

08:29:26

577.00

268

08:29:43

576.90

668

08:29:43

576.90

432

08:29:43

576.90

1,069

08:29:43

576.90

2,965

08:29:43

576.90

721

08:30:08

576.90

4,666

08:30:10

576.90

1,189

08:30:35

577.10

3,660

08:30:35

577.10

381

08:30:35

577.10

417

08:30:35

577.10

1,397

08:31:36

577.20

5,855

08:31:36

577.20

2,000

08:31:37

577.20

243

08:31:37

577.20

2,067

08:31:37

577.20

2,000

08:31:38

577.20

1,200

08:31:38

577.20

464

08:31:57

577.30

847

08:32:11

577.40

1,500

08:32:11

577.40

2,000

08:32:22

577.50

3,753

08:32:22

577.50

2,000

08:32:22

577.50

2,591

08:32:46

577.70

2,167

08:32:51

577.60

1,200

08:32:51

577.60

2,000

08:32:51

577.60

1,000

08:32:51

577.60

1,200

08:32:51

577.60

82

08:33:20

577.20

1,402

08:33:30

577.50

4,005

08:33:46

577.60

1,271

08:33:46

577.60

668

08:33:46

577.60

2

08:33:46

577.60

1,000

08:33:51

577.60

2,000

08:33:51

577.60

1,000

08:34:13

577.70

1,000

08:34:13

577.70

2,000

08:34:13

577.70

1,200

08:34:13

577.70

1,300

08:34:13

577.70

712

08:34:39

577.90

1,000

08:34:39

577.90

2,486

08:34:39

577.90

2,481

08:34:54

577.50

5,855

08:34:54

577.50

1,200

08:34:54

577.50

305

08:35:20

577.60

4,896

08:35:20

577.60

305

08:35:20

577.70

314

08:36:00

577.90

2,000

08:36:04

577.90

1,541

08:36:06

577.90

1,100

08:36:06

577.90

533

08:36:14

577.90

2,000

08:36:14

577.90

1,200

08:36:14

577.90

914

08:36:14

577.90

1,300

08:36:44

577.60

1,200

08:36:44

577.60

2,102

08:36:44

577.60

267

08:36:44

577.60

1,506

08:37:01

577.60

6,827

08:37:22

577.70

182

08:37:22

577.70

5,334

08:37:53

577.60

1,300

08:37:53

577.60

2,000

08:37:53

577.60

1,371

08:37:53

577.60

664

08:38:19

577.60

1,025

08:38:19

577.60

2,000

08:38:24

577.60

255

08:38:24

577.60

821

08:38:31

577.60

1,232

08:39:06

577.40

4,804

08:39:06

577.40

1,051

08:39:33

577.40

5,855

08:40:06

577.80

1,662

08:40:06

577.80

61

08:40:06

577.80

29

08:40:06

577.80

1,250

08:40:06

577.80

512

08:40:07

577.80

2,341

08:40:51

577.90

449

08:40:51

577.90

4,271

08:40:56

578.00

470

08:40:56

578.00

2,000

08:40:56

578.00

2,746

08:40:56

578.00

639

08:41:04

577.80

1,232

08:41:32

577.60

2,000

08:41:32

577.60

1,000

08:41:32

577.60

400

08:41:32

577.60

1,261

08:41:32

577.60

174

08:41:57

577.40

5,855

08:42:42

577.50

3,946

08:42:42

577.50

119

08:42:42

577.50

497

08:42:45

577.50

2,000

08:42:45

577.50

350

08:43:06

577.60

39

08:43:06

577.60

4,579

08:43:06

577.60

2,000

08:43:06

577.60

1,100

08:43:31

577.80

2,816

08:43:31

577.80

1,260

08:43:50

577.60

5,308

08:44:26

577.80

619

08:44:26

577.80

442

08:44:26

577.80

92

08:44:26

577.80

3,899

08:44:26

577.80

1,200

08:44:26

577.80

2,000

08:44:26

577.80

760

08:44:54

577.60

1,540

08:45:07

577.50

5,830

08:45:07

577.50

1,679

08:45:35

577.30

5,855

08:46:21

577.40

5,316

08:48:00

577.20

4,933

08:48:10

577.30

1,525

08:48:26

577.60

11

08:48:26

577.60

547

08:48:26

577.60

4,704

08:48:32

577.60

940

08:48:32

577.60

2,000

08:48:32

577.60

1,000

08:48:40

577.50

1,341

08:48:41

577.50

54

08:48:41

577.50

339

08:49:36

577.90

89

08:49:36

577.90

4,668

08:49:37

577.80

1,178

08:51:35

577.80

4,745

08:52:25

577.90

4,091

08:52:28

578.10

2,000

08:52:28

578.10

142

08:53:11

578.10

2,000

08:53:11

578.10

2,000

08:53:11

578.10

827

08:53:50

578.10

2,000

08:53:50

578.10

385

08:53:55

578.10

859

08:54:19

578.30

5,855

08:54:19

578.30

1,000

08:54:19

578.30

1,200

08:54:28

578.30

309

08:54:34

578.30

229

08:54:34

578.30

3,117

08:54:34

578.30

2,405

08:54:37

578.30

1,000

08:54:37

578.30

2,000

08:54:37

578.30

1,200

08:54:38

578.30

581

08:55:07

578.00

156

08:55:07

578.00

344

08:55:14

578.00

768

08:55:14

578.00

235

08:55:17

578.00

527

08:55:17

578.00

771

08:55:19

578.00

3,054

08:55:20

578.00

814

08:55:20

578.00

771

08:55:57

577.90

1,288

08:55:58

577.90

204

08:56:57

578.50

4,696

08:57:21

578.50

903

08:57:21

578.50

969

08:57:21

578.50

2,000

08:57:27

578.50

1,298

08:57:35

578.50

1,260

08:58:18

578.60

5,643

08:58:56

578.20

2,000

08:59:04

578.10

2,800

08:59:56

578.00

2,545

08:59:56

578.00

638

08:59:56

578.00

1,948

09:00:41

577.80

1,000

09:00:41

577.80

685

09:00:47

577.80

1,000

09:00:48

577.70

2,803

09:00:55

577.60

2,296

09:00:55

577.60

2,000

09:00:56

577.60

1,347

09:00:56

577.60

2,508

09:02:06

578.30

2,000

09:02:15

578.30

2,000

09:02:33

578.20

107

09:02:33

578.20

212

09:02:33

578.20

106

09:02:33

578.20

1,162

09:02:36

578.20

1,335

09:02:36

578.20

2,000

09:02:45

578.20

2,000

09:02:45

578.20

656

09:03:06

577.70

1,335

09:03:06

577.70

1,604

09:03:06

577.70

1,473

09:03:06

577.70

1,592

09:03:33

577.40

2,259

09:03:33

577.40

2,000

09:03:33

577.40

1,596

09:04:19

577.40

555

09:04:19

577.40

1,470

09:04:21

577.40

555

09:04:30

577.40

555

09:04:31

577.40

1,461

09:04:31

577.40

155

09:04:31

577.40

1,326

09:04:36

577.40

1,556

09:04:36

577.40

832

09:04:36

577.40

274

09:04:57

577.40

919

09:04:57

577.40

2,000

09:05:05

577.40

661

09:05:05

577.40

1,502

09:05:05

577.40

2,000

09:05:34

577.80

2,000

09:05:34

577.80

988

09:05:34

577.80

800

09:05:34

577.80

861

09:05:34

577.80

409

09:06:06

577.80

2,143

09:06:06

577.80

2,756

09:06:17

578.00

1,698

09:06:57

578.00

2,000

09:06:57

578.00

2,000

09:06:57

578.00

157

09:06:59

577.90

1,609

09:07:39

577.70

951

09:07:39

577.70

447

09:07:39

577.70

566

09:07:48

577.70

430

09:07:48

577.70

661

09:07:48

577.70

1,456

09:07:48

577.70

360

09:09:17

577.30

154

09:09:19

577.30

145

09:09:19

577.30

720

09:09:19

577.30

832

09:09:19

577.30

3,924

09:09:37

577.40

1,288

09:10:22

577.10

4,463

09:10:22

577.10

1,179

09:11:42

576.90

4,808

09:11:42

576.90

1,406

09:12:14

576.60

1,000

09:12:14

576.60

2,000

09:12:14

576.60

1,000

09:12:14

576.60

1,084

09:12:21

576.50

530

09:12:27

576.80

1,800

09:12:27

576.80

2,000

09:13:21

576.70

555

09:13:21

576.70

2,000

09:13:21

576.70

2,500

09:13:48

576.90

5,855

09:14:48

576.80

401

09:14:48

576.80

745

09:15:07

576.90

3,953

09:15:07

576.90

711

09:15:07

576.90

2,000

09:15:07

576.90

3

09:16:31

576.90

3,648

09:16:31

576.90

1,029

09:16:31

576.90

488

09:16:58

577.00

5,136

09:18:53

577.00

5,062

09:18:53

576.90

827

09:20:36

576.90

654

09:20:38

576.90

850

09:20:38

576.90

898

09:21:16

577.10

3,608

09:21:16

577.10

1,833

09:22:12

577.70

2,000

09:22:12

577.70

2,000

09:22:12

577.70

1,000

09:22:12

577.70

302

09:22:36

577.70

1,200

09:22:36

577.70

1,300

09:22:42

577.60

2,176

09:23:10

577.50

2,000

09:23:18

577.60

285

09:23:18

577.60

4,617

09:23:24

577.50

5,855

09:23:44

577.50

555

09:23:44

577.50

658

09:24:58

577.10

5,280

09:24:59

577.10

1,227

09:26:48

576.90

4,567

09:29:00

577.00

1,600

09:29:00

577.00

1,500

09:29:00

577.00

1,000

09:29:00

577.00

1,000

09:29:00

577.00

95

09:29:20

577.20

1,200

09:31:26

577.50

2,200

09:31:26

577.50

1,305

09:31:26

577.50

1,000

09:31:26

577.50

1,360

09:31:26

577.50

560

09:32:20

577.30

927

09:32:20

577.30

4,710

09:33:37

577.40

1,100

09:33:37

577.40

2,000

09:33:37

577.40

1,000

09:33:37

577.40

6

09:34:21

577.60

1,214

09:37:13

577.30

4,830

09:37:18

577.30

1,200

09:37:18

577.30

705

09:38:10

577.20

481

09:38:11

577.20

316

09:38:11

577.20

77

09:38:11

577.20

125

09:38:11

577.20

99

09:38:11

577.20

1,010

09:38:11

577.20

138

09:38:11

577.20

603

09:38:11

577.20

820

09:38:11

577.20

251

09:38:11

577.20

1,000

09:38:11

577.20

183

09:39:56

577.20

1,000

09:39:56

577.20

2,000

09:39:56

577.20

1,032

09:39:56

577.20

400

09:41:27

577.20

109

09:41:29

577.20

2,000

09:41:33

577.20

2,680

09:43:57

577.10

1,193

09:43:57

577.10

3,062

09:43:57

577.10

1,600

09:44:16

577.10

1,300

09:44:16

577.10

48

09:45:20

576.90

1,000

09:45:24

576.90

2,854

09:45:38

576.90

1,950

09:45:45

576.70

2,000

09:45:45

576.70

890

09:45:50

576.70

2,000

09:46:18

576.80

69

09:46:22

576.90

2,150

09:46:22

576.90

2,529

09:46:22

576.90

310

09:46:22

576.90

812

09:46:22

576.90

54

09:46:26

576.90

2,000

09:46:26

576.90

1,459

09:46:26

576.90

1,833

09:46:26

576.90

1,000

09:46:26

576.90

1,280

09:46:26

576.90

1,200

09:46:31

576.90

2,000

09:46:35

576.80

2,759

09:46:42

576.80

2,334

09:46:44

576.80

1,254

09:48:37

576.80

3,367

09:48:37

576.80

2,488

09:48:38

576.80

1,518

09:50:50

577.10

1,300

09:50:50

577.10

2,000

09:50:50

577.10

1,000

09:50:50

577.10

1,283

09:51:57

576.70

4,720

d

576.80

5,855

09:52:46

576.80

1,693

09:53:20

576.60

351

09:53:30

576.60

2,000

09:53:30

576.60

1,000

09:53:35

576.50

1,325

09:53:45

576.40

1,964

09:53:45

576.40

2,000

09:53:45

576.40

1,125

09:53:46

576.40

708

09:53:46

576.40

675

09:54:22

576.20

4,251

09:54:22

576.20

1,000

09:54:22

576.20

840

09:54:23

576.20

1,319

09:55:02

576.30

270

09:55:02

576.30

2,492

09:55:06

576.20

1,000

09:55:09

576.10

5,364

09:55:22

575.70

2,532

09:55:25

575.90

1,067

09:55:25

575.90

237

09:55:25

575.90

706

09:55:25

575.90

1,000

09:55:27

575.80

3,980

09:55:27

575.80

1,875

09:55:34

576.00

2,000

09:55:39

576.00

2,000

09:55:39

576.00

1,000

09:56:16

575.90

167

09:56:16

575.90

163

09:56:16

575.90

4,063

09:56:16

575.90

1,462

09:57:03

576.30

4,689

09:57:32

576.00

2,467

09:57:32

576.00

2,000

09:57:32

576.00

1,684

09:58:08

576.00

1,335

09:59:00

576.00

1,261

09:59:00

576.00

1,031

09:59:06

575.90

1,956

09:59:09

576.00

2,426

09:59:09

576.00

2,000

09:59:09

576.00

2,000

09:59:09

576.00

1,261

09:59:09

576.00

594

09:59:23

576.00

2,000

09:59:23

576.00

1,171

09:59:28

576.00

1,000

09:59:45

575.80

2,673

09:59:45

575.80

3,182

10:00:50

576.10

453

10:00:50

576.10

110

10:00:50

576.10

191

10:00:55

576.10

1,106

10:00:55

576.10

3,292

10:01:13

576.00

2,000

10:01:18

575.90

3,746

10:01:42

575.70

4,985

10:01:42

575.70

870

10:01:42

575.70

1,000

10:01:42

575.70

875

10:02:22

575.40

2,106

10:02:22

575.40

1,496

10:02:22

575.40

1,050

10:02:22

575.40

585

10:02:58

575.20

5,778

10:03:31

574.80

5,855

10:03:31

574.80

1,259

10:04:10

575.10

5,525

10:04:44

575.10

3,875

10:04:47

575.10

1,750

10:05:24

575.00

2,000

10:05:24

575.00

2,000

10:05:24

575.00

1,841

10:06:00

575.20

2,842

10:06:03

575.20

22

10:06:03

575.20

282

10:06:03

575.20

526

10:07:07

575.20

1,234

10:07:43

575.30

10,100

10:07:43

575.30

1,947

10:07:56

575.10

4,396

10:08:33

575.20

2,000

10:08:33

575.20

1,000

10:08:37

575.20

2,000

10:08:55

575.20

751

10:08:59

575.20

605

10:08:59

575.20

363

10:08:59

575.20

1,309

10:09:09

575.30

3,739

10:09:33

575.30

6,792

10:10:03

575.10

284

10:10:03

575.10

5,533

10:10:42

574.60

5,190

10:11:20

574.50

5,855

10:12:19

574.70

74

10:12:20

574.70

25

10:12:20

574.70

697

10:12:20

574.70

139

10:12:20

574.70

1,263

10:12:20

574.70

2,186

10:12:44

574.70

197

10:12:44

574.70

455

10:12:44

574.70

1,620

10:13:33

574.30

5,855

10:14:15

574.60

170

10:14:15

574.60

1,602

10:14:15

574.60

2,028

10:14:15

574.60

2,055

10:14:59

574.50

1,000

10:14:59

574.50

1,247

10:15:16

574.60

320

10:15:16

574.60

374

10:15:16

574.60

2,097

10:16:04

574.80

5,855

10:16:55

575.00

2,000

10:16:55

575.00

468

10:16:57

574.90

1,694

10:17:00

574.90

1,000

10:17:00

574.90

1,054

10:17:13

575.10

4,432

10:17:51

575.30

3,800

10:18:04

575.30

2,054

10:18:04

575.30

2,000

10:18:04

575.30

1,000

10:18:04

575.30

654

10:18:23

575.40

1,000

10:18:23

575.40

1,199

10:18:55

575.50

1,200

10:18:55

575.50

1,985

10:18:57

575.50

2,668

10:19:20

575.30

752

10:19:36

575.30

1,200

10:19:36

575.30

1,000

10:19:37

575.30

1,335

10:19:37

575.30

1,200

10:19:37

575.30

1,687

10:19:53

575.30

17

10:19:53

575.30

861

10:19:53

575.30

1,000

10:19:53

575.30

1,320

10:19:53

575.30

2,392

10:19:53

575.30

265

10:20:28

575.30

1,000

10:20:28

575.30

2,000

10:20:28

575.30

1,000

10:20:28

575.40

1,000

10:20:28

575.40

1,363

10:21:04

575.60

5,147

10:21:04

575.60

131

10:21:42

575.50

950

10:21:42

575.50

2,000

10:21:42

575.50

1,000

10:22:22

575.50

1,000

10:22:22

575.50

1,000

10:22:22

575.50

1,145

10:23:23

575.80

1,131

10:23:23

575.80

4,724

10:23:51

575.80

405

10:23:52

575.80

1,500

10:23:52

575.80

76

10:23:52

575.80

899

10:23:52

575.80

2,975

10:24:30

575.30

2,504

10:24:30

575.30

94

10:24:30

575.30

1,343

10:24:30

575.30

415

10:24:30

575.30

1,499

10:25:19

575.40

2,821

10:25:24

575.40

3,326

10:25:24

575.40

159

10:25:49

575.60

4,214

10:27:24

575.80

1,000

10:27:24

575.80

2,000

10:27:24

575.80

1,360

10:27:29

575.80

1,286

10:27:29

575.80

481

10:27:46

575.70

1,230

10:28:10

575.80

3,255

10:28:32

575.90

173

10:28:32

575.90

1,538

10:28:32

575.90

925

10:28:32

575.90

3,219

10:28:32

575.90

1,214

10:28:53

575.80

5,855

10:29:27

575.80

400

10:29:27

575.80

600

10:29:27

575.80

900

10:29:27

575.80

500

10:29:27

575.80

600

10:29:27

575.80

600

10:29:27

575.80

2,000

10:29:27

575.80

901

10:30:02

575.70

3,014

10:30:02

575.70

500

10:30:02

575.70

500

10:30:02

575.70

500

10:30:02

575.70

600

10:30:02

575.70

420

10:30:37

575.70

4,205

10:30:37

575.70

1,650

10:31:28

575.50

112

10:31:28

575.50

1,932

10:31:48

575.50

2,249

10:32:00

575.40

21

10:32:04

575.40

1,885

10:32:13

575.50

3,882

10:32:37

575.50

1,029

10:32:38

575.50

3,800

10:32:38

575.50

1,026

10:32:40

575.50

1,172

10:33:22

575.80

1,230

10:33:25

575.80

3,393

10:33:25

575.80

103

10:34:23

575.50

5,768

10:34:26

575.40

1,240

10:35:06

575.00

2,000

10:35:06

575.00

400

10:35:11

575.10

151

10:35:11

575.10

982

10:35:11

575.10

208

10:35:11

575.10

824

10:35:11

575.10

634

10:35:12

575.10

253

10:35:24

575.00

2,000

10:35:24

575.00

1,200

10:35:24

575.00

509

10:35:24

575.00

2,146

10:36:05

574.90

2,000

10:36:05

574.90

1,230

10:36:05

574.90

1,000

10:36:10

574.90

2,000

10:36:10

574.90

322

10:36:37

575.00

242

10:36:37

575.00

1,700

10:36:37

575.00

2,441

10:36:42

574.90

1,425

10:37:29

574.80

1,979

10:37:32

574.80

4,512

10:37:52

574.70

726

10:37:52

574.70

2,440

10:37:52

574.70

2,642

10:38:33

574.80

2,181

10:38:33

574.80

2,882

10:39:47

574.60

1,878

10:39:47

574.60

798

10:39:47

574.60

743

10:39:47

574.60

542

10:39:47

574.60

678

10:39:50

574.60

5,487

10:40:11

574.80

1,688

10:41:57

574.90

1,218

10:41:57

574.90

4,543

10:42:20

574.90

1,182

10:42:22

574.90

4,048

10:42:22

574.90

1,335

10:42:22

574.90

1,692

10:42:28

574.70

2,023

10:42:28

574.70

324

10:42:28

574.70

1,427

10:43:00

574.80

4,440

10:43:23

574.80

181

10:43:23

574.80

1,075

10:44:01

574.90

1,303

10:44:01

574.90

3,370

10:44:01

574.90

1,232

10:44:31

574.90

5,051

10:45:05

574.90

2

10:45:05

574.90

3,895

10:45:05

574.90

29

10:45:05

574.90

1,929

10:45:29

574.80

3,800

10:45:29

574.80

370

10:45:29

574.80

1,269

10:46:46

574.50

5,406

10:47:10

574.50

106

10:47:19

574.40

2,272

10:47:19

574.40

3,583

10:47:19

574.40

1,237

10:47:42

574.40

1,900

10:47:42

574.40

1,200

10:47:42

574.40

1,810

10:48:47

574.40

1,158

10:48:47

574.40

188

10:48:47

574.40

3,146

10:48:47

574.40

1,363

10:49:13

574.50

5,855

10:49:13

574.50

1,233

10:49:35

574.40

5,855

10:50:27

574.30

1,513

10:50:27

574.30

479

10:50:27

574.30

796

10:50:27

574.30

128

10:50:42

574.40

132

10:50:42

574.40

1,361

10:51:03

574.40

156

10:51:03

574.40

5,699

10:51:54

574.30

450

10:51:54

574.30

5,088

10:51:54

574.30

1,100

10:51:54

574.30

129

10:52:57

574.40

623

10:52:57

574.40

3,907

10:52:57

574.40

1,478

10:55:04

574.20

479

10:55:04

574.20

4,259

10:55:26

574.20

1,296

10:56:51

574.30

5,429

10:57:00

574.30

1,230

10:57:42

574.00

13

10:57:50

574.00

2,156

10:57:50

574.00

1,633

10:57:50

574.00

1,000

11:00:03

573.90

48

11:00:03

573.90

3,800

11:00:03

573.90

643

11:00:23

573.90

1,000

11:00:23

573.90

973

11:00:42

573.70

3,810

11:00:42

573.60

1,780

11:02:04

573.70

86

11:02:04

573.70

3,741

11:02:04

573.70

1,089

11:02:04

573.70

1,278

11:02:36

573.40

4,027

11:02:44

573.40

1,251

11:03:32

573.50

182

11:03:32

573.50

1,669

11:03:32

573.50

800

11:03:33

573.50

2,015

11:04:05

573.30

1,115

11:04:25

573.40

2,939

11:04:25

573.40

721

11:04:48

573.40

2,000

11:05:23

573.60

886

11:05:31

573.60

739

11:05:31

573.60

760

11:05:31

573.60

1,111

11:05:31

573.60

2,000

11:05:31

573.60

573

11:07:20

573.40

2,000

11:07:20

573.40

1,000

11:07:20

573.40

2,855

11:07:20

573.30

968

11:07:20

573.40

2,000

11:07:21

573.40

1,000

11:07:31

573.40

1,953

11:08:16

573.50

4,642

11:08:16

573.50

1,225

11:09:38

573.50

523

11:09:38

573.50

4,499

11:10:21

573.60

929

11:10:21

573.60

925

11:10:22

573.70

1,685

11:10:22

573.70

975

11:10:22

573.70

300

11:10:22

573.70

2,150

11:11:00

573.70

622

11:11:07

573.70

958

11:11:07

573.70

3,213

11:12:46

573.80

1,230

11:12:46

573.80

2,000

11:12:46

573.80

1,000

11:12:51

573.80

2,356

11:13:03

573.70

4,494

11:13:04

573.70

1,000

11:13:04

573.70

542

11:14:31

573.60

2,000

11:14:31

573.60

2,000

11:14:31

573.60

1,621

11:14:40

573.50

178

11:14:40

573.50

4,856

11:15:36

573.30

2,139

11:15:39

573.30

2,995

11:15:39

573.30

1,459

11:16:50

573.30

4,649

11:19:01

573.30

200

11:19:31

573.40

2,000

11:19:32

573.40

1,000

11:19:32

573.40

2,855

11:19:37

573.40

1,363

11:20:55

573.40

2,966

11:20:55

573.40

577

11:21:00

573.40

1,442

11:21:58

573.30

70

11:21:58

573.30

1,924

11:21:58

573.30

1,055

11:21:59

573.30

952

11:21:59

573.30

1,183

11:23:02

573.30

876

11:23:26

573.20

1,844

11:23:30

573.20

3,073

11:23:37

573.20

938

11:23:39

573.20

5,287

11:23:51

573.30

1,000

11:23:51

573.30

1,347

11:23:56

573.30

900

11:23:56

573.30

1,000

11:23:56

573.30

2,000

11:23:56

573.30

270

11:23:56

573.30

1,441

11:24:10

573.20

1,703

11:24:11

573.20

541

11:24:11

573.20

290

11:24:11

573.20

582

11:24:45

573.20

2,000

11:24:45

573.20

71

11:28:05

573.10

950

11:28:05

573.10

2,000

11:28:05

573.10

337

11:28:19

573.10

356

11:28:19

573.10

1,817

11:30:08

573.10

357

11:30:08

573.10

1,100

11:30:11

573.10

2,832

11:30:11

573.10

1,228

11:30:55

573.00

12

11:30:55

573.00

4,559

11:30:57

573.00

2,000

11:30:57

573.00

709

11:31:21

572.80

2,000

11:31:21

572.80

1,786

11:35:40

573.00

10

11:35:40

573.00

1,014

11:36:01

573.00

825

11:36:01

573.00

3,831

11:37:50

572.80

1,000

11:37:50

572.80

1,100

11:37:50

572.80

1,833

11:37:51

572.80

237

11:37:51

572.80

2,000

11:37:51

572.80

1,000

11:37:51

572.80

153

11:38:05

572.70

4,294

11:38:05

572.70

237

11:38:05

572.70

237

11:38:05

572.70

1,183

11:40:36

572.40

3,915

11:40:41

572.40

2,196

11:41:33

572.40

3,809

11:43:35

572.30

5,669

11:43:35

572.30

1,600

11:43:36

572.30

4,909

11:43:36

572.30

1,000

11:43:36

572.30

92

11:46:36

572.60

1,634

11:46:36

572.60

632

11:46:36

572.60

461

11:46:39

572.60

2,126

11:47:50

572.60

5,589

11:47:51

572.60

1,568

11:48:26

572.70

3,538

11:48:26

572.70

203

11:48:26

572.70

859

11:52:08

572.40

5,014

11:53:16

572.70

1,000

11:56:21

572.70

5,855

11:56:22

572.70

518

11:58:50

573.10

1,860

11:59:17

573.20

1,300

11:59:17

573.20

2,000

12:03:02

573.20

5,855

12:03:50

573.30

5,855

12:05:07

573.60

1,469

12:05:07

573.60

3,750

12:07:38

573.70

71

12:07:38

573.70

1,795

12:07:38

573.70

3,256

12:07:38

573.70

1,100

12:07:38

573.70

81

12:09:35

573.60

1,970

12:10:01

573.60

2,818

12:10:46

573.50

1,566

12:14:28

574.00

720

12:14:28

574.00

3,678

12:14:28

574.00

1,400

12:14:29

574.00

1,000

12:14:29

574.00

52

12:14:39

573.90

117

12:14:39

573.90

230

12:14:39

573.90

3,424

12:15:35

573.90

5,599

12:21:08

574.00

3,800

12:21:08

574.00

1,521

12:21:09

574.00

1,000

12:21:09

574.00

601

12:24:32

574.10

1,310

12:24:36

574.10

2,000

12:24:36

574.10

1,310

12:24:41

574.10

805

12:24:41

574.10

1,310

12:24:41

574.10

185

12:27:07

574.30

4,165

12:28:53

574.50

2,100

12:28:53

574.50

2,000

12:28:53

574.50

1,000

12:28:53

574.50

755

12:30:10

574.50

2,540

12:31:46

574.60

2,000

12:31:52

574.60

2,000

12:31:52

574.60

1,000

12:31:52

574.60

998

12:32:27

574.50

3,800

12:32:27

574.50

861

12:34:54

574.40

5,673

12:34:54

574.40

1,253

12:39:19

574.30

2,343

12:39:19

574.30

2,068

12:39:19

574.30

1,257

12:42:30

574.60

311

12:42:30

574.60

4,446

12:42:31

574.60

164

12:42:31

574.60

1,000

12:42:31

574.60

222

12:44:42

574.50

1,333

12:44:42

574.50

3,992

12:45:33

574.30

3,264

12:45:33

574.30

1,555

12:45:33

574.30

694

12:50:49

574.10

5,468

12:50:55

574.00

800

12:50:55

574.00

486

12:55:05

574.10

2,262

12:55:05

574.10

2,694

12:55:07

574.00

1,000

12:55:07

574.00

405

12:56:57

573.70

785

12:57:08

573.70

1,256

12:57:08

573.70

1,848

12:57:24

573.60

1,207

12:59:16

573.80

805

12:59:16

573.80

900

12:59:17

573.80

985

12:59:21

573.80

2,100

12:59:21

573.80

1,768

13:00:54

574.00

5,383

13:00:55

573.90

1,840

13:01:06

574.00

3,753

13:01:16

574.10

7,950

13:01:16

574.10

292

13:02:09

574.30

55

13:02:09

574.30

940

13:02:09

574.30

1,034

13:02:09

574.30

1,230

13:02:09

574.30

1,836

13:03:54

574.30

35

13:03:54

574.30

4,166

13:04:49

574.30

1,335

13:04:49

574.30

4,520

13:04:49

574.30

2,000

13:05:08

574.40

525

13:05:08

574.40

2,345

13:05:08

574.40

865

13:07:44

574.40

5,141

13:10:13

574.20

4,622

13:10:13

574.20

808

13:10:16

574.10

1,200

13:10:16

574.10

113

13:13:29

574.30

5,064

13:13:30

574.30

1,565

13:16:57

573.90

33

13:16:57

573.90

983

13:16:57

573.90

1,419

13:16:57

573.90

1,059

13:17:36

573.60

1,000

13:17:36

573.60

183

13:22:08

574.00

5,318

13:22:33

573.70

1,000

13:22:33

573.70

759

13:23:58

573.50

1,100

13:23:58

573.50

3,478

13:23:59

573.50

1,550

13:26:50

573.50

178

13:26:50

573.50

800

13:26:50

573.50

700

13:26:50

573.50

900

13:26:50

573.50

700

13:26:50

573.50

1,869

13:28:45

573.60

2,273

13:28:45

573.60

1,680

13:28:58

573.70

1,200

13:28:58

573.70

440

13:30:06

573.70

1,200

13:30:06

573.70

2,000

13:30:06

573.70

1,000

13:30:11

573.80

1,682

13:30:54

573.50

3,800

13:30:54

573.50

408

13:31:33

573.40

1,176

13:33:31

573.60

2,000

13:33:47

573.70

637

13:33:47

573.70

1,362

13:33:52

573.70

272

13:33:57

573.70

198

13:34:51

573.70

1,200

13:36:11

573.60

4,859

13:36:12

573.60

781

13:41:07

573.50

5,206

13:41:24

573.40

2,000

13:41:24

573.40

39

13:41:39

573.30

2,000

13:41:39

573.30

2,950

13:41:52

573.30

1,189

13:41:53

573.30

2,580

13:41:53

573.30

140

13:41:53

573.30

434

13:41:53

573.30

266

13:45:55

573.50

145

13:45:55

573.50

3,790

13:46:22

573.50

1,224

13:47:18

573.40

2,000

13:47:18

573.40

19

13:47:25

573.40

4,112

13:47:25

573.40

803

13:51:32

573.30

3,502

13:51:32

573.30

953

13:51:32

573.30

1,349

13:55:25

573.30

4,980

13:55:25

573.30

1,309

13:59:44

573.30

4,798

14:01:27

573.10

5,088

14:01:28

573.10

1,528

14:03:38

573.10

1,310

14:03:38

573.10

2,000

14:03:38

573.10

1,000

14:03:39

573.00

5,494

14:03:56

573.00

1,344

14:04:52

572.70

4,679

14:04:55

572.70

347

14:04:55

572.70

1,189

14:05:16

572.60

4,719

14:07:18

572.70

2,000

14:07:21

572.70

172

14:07:22

572.70

1,145

14:07:27

572.70

745

14:07:27

572.50

1,269

14:07:27

572.50

216

14:08:24

572.90

1,642

14:08:24

572.90

600

14:08:24

572.90

310

14:08:24

572.90

2,193

14:08:44

572.80

1,347

14:08:44

572.80

2,000

14:09:57

572.70

2,000

14:10:02

572.70

2,000

14:10:02

572.70

1,509

14:10:26

572.50

3,603

14:10:26

572.50

2,252

14:10:56

572.60

5,103

14:12:16

572.70

1,310

14:12:16

572.70

2,000

14:12:21

572.70

3,168

14:12:21

572.70

860

14:15:02

572.80

1,853

14:15:02

572.80

2,182

14:15:02

572.80

1,475

14:15:43

572.80

2,000

14:15:43

572.80

1,000

14:15:43

572.80

1,000

14:15:51

572.80

1,236

14:15:51

572.80

654

14:16:34

572.80

5,623

14:18:33

572.60

4,589

14:18:55

572.50

888

14:21:12

572.50

1,442

14:21:12

572.50

1,000

14:21:12

572.50

1,807

14:21:12

572.50

675

14:21:13

572.60

1,833

14:21:13

572.60

1,078

14:21:42

572.50

1,335

14:21:42

572.50

627

14:21:42

572.50

1,151

14:22:43

572.60

941

14:23:51

572.60

5,229

14:26:04

572.70

887

14:26:04

572.70

4,842

14:26:04

572.70

1,483

14:26:22

572.50

1,479

14:26:30

572.50

1,000

14:26:30

572.50

2,000

14:26:30

572.50

1,277

14:28:32

572.60

4,726

14:29:43

572.30

1,400

14:29:50

572.30

4,117

14:29:59

572.50

1,319

14:29:59

572.50

1,833

14:29:59

572.50

897

14:29:59

572.50

1,179

14:29:59

572.50

889

14:29:59

572.50

1,817

14:30:02

572.30

3,790

14:30:07

572.10

5,448

14:30:08

572.10

1,599

14:30:10

572.10

176

14:30:10

572.10

1,286

14:30:10

572.10

2,000

14:30:10

572.10

2,379

14:30:13

572.00

739

14:30:13

572.00

4,095

14:30:15

571.90

3,440

14:30:15

571.80

1,939

14:30:15

571.90

5

14:30:15

571.90

1,961

14:30:16

571.90

1,000

14:30:16

571.90

1,833

14:30:16

571.90

1,200

14:30:16

571.90

873

14:30:16

571.90

521

14:30:17

571.80

1,450

14:30:17

571.80

1,050

14:30:17

571.80

3,355

14:30:35

572.00

768

14:30:35

572.00

5,087

14:30:51

571.90

372

14:30:51

571.90

4,395

14:30:57

572.00

15

14:31:03

571.90

2,817

14:31:03

571.90

1,000

14:31:03

571.90

1,000

14:31:03

571.90

1,038

14:31:03

571.90

1,675

14:31:06

571.90

2,751

14:31:06

571.90

3,104

14:31:18

571.70

1,173

14:31:18

571.70

3,010

14:31:18

571.70

519

14:31:18

571.70

1,153

14:31:30

571.70

400

14:31:32

571.70

102

14:31:32

571.70

1,070

14:31:32

571.70

2,492

14:31:39

571.70

138

14:31:39

571.70

3,800

14:31:40

571.70

1,140

14:31:40

571.70

458

14:31:40

571.70

20

14:31:40

571.70

94

14:31:40

571.70

53

14:31:40

571.70

123

14:31:50

571.70

1,498

14:32:43

571.40

39

14:32:43

571.40

1,000

14:32:43

571.40

2,000

14:32:43

571.40

1,335

14:32:48

571.40

2,000

14:32:48

571.40

125

14:32:53

571.40

1,438

14:32:53

571.40

2,103

14:33:01

571.20

868

14:33:08

571.20

1,000

14:33:08

571.20

1,335

14:33:08

571.20

954

14:33:08

571.20

2,878

14:33:08

571.20

1,628

14:33:13

570.90

2,892

14:33:17

570.90

576

14:33:17

570.90

1,565

14:33:26

570.90

1,183

14:33:26

570.90

500

14:33:26

570.90

524

14:33:26

570.90

2,038

14:33:26

570.90

253

14:33:26

570.90

571

14:33:46

570.80

797

14:34:08

571.30

5,855

14:34:08

571.30

850

14:34:08

571.40

945

14:34:08

571.40

2,000

14:34:08

571.40

2,766

14:34:08

571.40

2,664

14:34:08

571.40

2,000

14:34:08

571.40

1,261

14:34:08

571.40

1,000

14:34:11

571.50

948

14:34:42

571.80

2,000

14:34:42

571.80

3,855

14:34:44

571.80

3,796

14:34:44

571.80

2,059

14:34:44

571.80

1,892

14:34:54

571.90

2,000

14:34:54

571.90

733

14:35:12

571.90

2,811

14:35:12

571.90

1,600

14:35:12

571.90

2,000

14:35:12

571.90

2,255

14:35:16

571.90

104

14:35:16

571.90

2,687

14:35:16

571.90

905

14:35:16

571.90

2,159

14:35:17

571.90

133

14:35:17

571.90

1,355

14:35:46

572.20

4,931

14:36:02

572.20

3,300

14:36:05

572.20

1,277

14:36:05

572.20

16

14:36:05

572.20

687

14:36:31

572.40

439

14:36:36

572.40

1,555

14:36:51

572.40

3,543

14:36:52

572.30

1,100

14:36:52

572.30

1,655

14:37:27

572.00

1,298

14:37:28

572.00

2,863

14:37:48

571.60

1,156

14:37:48

571.60

31

14:37:48

571.60

1,319

14:37:48

571.60

723

14:37:48

571.60

1,043

14:37:48

571.60

210

14:37:48

571.60

286

14:38:14

571.90

1,920

14:38:14

571.90

2,325

14:38:14

571.90

1,610

14:38:14

571.90

1,547

14:39:11

572.40

4,632

14:39:12

572.40

96

14:40:15

572.60

1,769

14:40:15

572.60

5,000

14:40:15

572.60

79

14:40:28

572.90

2,000

14:40:28

572.90

1,000

14:40:28

572.90

1,614

14:40:41

573.40

1,200

14:40:41

573.40

1,030

14:40:47

573.40

2,717

14:40:47

573.40

700

14:40:47

573.40

1,400

14:40:47

573.40

2,000

14:40:54

573.40

2,200

14:40:54

573.40

1,035

14:41:08

573.30

817

14:41:08

573.30

1,468

14:41:08

573.30

3,649

14:41:21

573.30

3,351

14:41:21

573.30

551

14:41:21

573.30

2,335

14:41:45

573.50

4,125

14:41:45

573.40

4,598

14:41:45

573.40

375

14:42:05

573.50

2,000

14:42:05

573.50

1,300

14:42:10

573.50

4,000

14:42:10

573.50

756

14:42:18

573.70

4,359

14:42:53

573.10

5,855

14:43:24

573.40

1,335

14:43:24

573.40

2,000

14:43:31

573.40

1

14:43:31

573.40

453

14:43:31

573.40

2,000

14:43:38

573.40

1,565

14:43:45

573.40

4,290

14:43:45

573.40

4,735

14:44:18

573.30

1,598

14:44:18

573.30

1,047

14:44:18

573.30

1,136

14:44:18

573.30

2,074

14:44:23

573.20

2,000

14:44:23

573.20

800

14:44:23

573.20

83

14:44:24

573.10

2,500

14:44:24

573.10

2,272

14:44:27

573.10

500

14:44:30

573.10

3,874

14:44:30

573.10

1,701

14:44:43

573.00

2,200

14:44:43

573.00

2,000

14:44:43

573.00

1,609

14:45:58

573.10

770

14:46:03

573.10

2,000

14:46:14

573.10

1,238

14:46:39

573.30

5,855

14:46:39

573.30

1,500

14:46:39

573.30

460

14:47:03

573.30

2,786

14:47:10

573.50

1,200

14:47:10

573.50

1,146

14:48:43

573.70

704

14:48:43

573.70

1,230

14:48:48

573.70

1,230

14:48:48

573.70

4,087

14:49:06

573.90

1,400

14:49:06

573.90

2,000

14:49:39

574.10

2,818

14:49:39

574.10

2,336

14:49:39

574.10

392

14:50:00

574.50

6,333

14:50:00

574.50

2,694

14:50:05

574.50

1,435

14:50:05

574.50

3,000

14:50:05

574.50

2,000

14:50:19

574.20

5,855

14:50:41

574.30

1,000

14:50:41

574.30

2,000

14:51:07

574.80

190

14:51:07

574.80

1,351

14:51:07

574.80

2,000

14:51:07

574.80

210

14:51:15

574.80

2,296

14:51:20

574.70

5,375

14:51:20

574.70

480

14:51:37

574.60

2,890

14:51:42

574.60

2,000

14:51:42

574.60

1,000

14:51:49

574.60

2,000

14:51:49

574.60

1,000

14:51:53

574.50

774

14:51:53

574.50

381

14:51:53

574.50

643

14:52:26

574.60

2,000

14:52:26

574.60

1,822

14:52:32

574.60

2,000

14:52:37

574.70

3,800

14:52:37

574.70

2,055

14:52:38

574.70

1,595

14:52:38

574.70

2,000

14:52:40

574.70

243

14:52:40

574.70

1,359

14:52:40

574.70

274

14:52:40

574.70

264

14:52:40

574.70

58

14:52:42

574.70

1,181

14:53:06

574.90

5,855

14:53:19

574.90

956

14:53:19

574.90

1,199

14:53:22

574.90

678

14:53:23

574.90

125

14:53:23

574.90

381

14:53:23

574.90

1,327

14:53:23

574.90

233

14:53:23

574.90

2,000

14:53:23

574.90

1,000

14:53:23

574.90

2,555

14:53:23

574.90

27

14:53:24

574.90

1,418

14:53:24

574.90

4,410

14:53:59

574.90

14

14:54:00

574.90

2,000

14:54:00

574.90

900

14:54:00

574.90

900

14:54:00

574.90

3,300

14:54:00

574.90

317

14:54:17

574.90

4,177

14:54:26

574.70

5,855

14:54:27

574.70

1,348

14:54:47

574.70

600

14:54:48

574.70

4,511

14:56:03

575.10

242

14:56:03

575.10

2,957

14:56:03

575.10

2,340

14:56:17

575.30

2,000

14:56:17

575.30

1,230

14:56:18

575.30

218

14:56:18

575.30

2,000

14:56:18

575.30

565

14:56:57

575.20

500

14:56:57

575.20

500

14:56:57

575.20

2,473

14:56:58

575.20

574

14:57:02

575.20

429

14:57:02

575.20

783

14:57:02

575.20

1,000

14:57:02

575.20

198

14:58:37

574.90

765

14:58:37

574.90

2,000

14:58:37

574.90

1,787

14:58:42

574.80

1,801

14:58:57

574.70

1,177

14:58:57

574.70

774

14:58:57

574.70

2,505

14:59:39

574.70

2,000

14:59:39

574.70

1,230

14:59:53

574.70

2,465

15:00:12

575.10

1,195

15:00:17

575.20

443

15:00:19

575.10

2,000

15:00:25

575.30

1,672

15:00:25

575.30

1,298

15:00:25

575.30

2,000

15:00:25

575.30

224

15:00:30

575.30

1,129

15:00:30

575.30

1,374

15:00:30

575.30

400

15:00:30

575.30

891

15:00:35

575.20

1,950

15:00:45

575.70

2,634

15:00:46

575.70

1,000

15:00:46

575.70

488

15:01:42

575.70

3,300

15:01:42

575.70

1,667

15:01:42

575.70

2,000

15:01:42

575.70

2,783

15:01:53

575.90

2,000

15:01:53

575.90

368

15:02:19

575.60

112

15:02:50

575.90

1,200

15:02:50

575.90

2,000

15:02:53

575.80

1,735

15:03:07

575.70

4,500

15:03:07

575.70

883

15:03:07

575.70

472

15:03:07

575.70

1,128

15:03:07

575.70

99

15:04:04

575.80

1,244

15:04:04

575.80

22

15:04:07

575.80

1,260

15:04:10

575.70

2,973

15:04:17

575.40

1,018

15:04:20

575.40

2,400

15:04:20

575.40

220

15:04:20

575.40

159

15:04:24

575.40

109

15:04:24

575.40

1,351

15:04:24

575.40

55

15:05:38

574.90

2,000

15:05:41

575.00

2,000

15:05:41

575.00

720

15:05:59

575.00

700

15:05:59

575.00

700

15:05:59

575.00

621

15:06:46

575.40

2,000

15:06:46

575.40

1,230

15:06:46

575.40

1,787

15:06:52

575.50

4,007

15:06:52

575.50

1,659

15:09:42

575.00

1,127

15:09:42

575.00

4,410

15:11:26

575.00

1,298

15:11:26

575.00

1,230

15:11:26

575.00

1,947

15:11:42

574.90

1,298

15:11:42

574.90

379

15:12:32

574.60

3,800

15:12:32

574.60

502

15:12:33

574.60

1,000

15:12:33

574.60

254

15:13:03

574.40

742

15:13:03

574.40

3,506

15:13:03

574.40

640

15:13:32

574.40

1,000

15:13:32

574.40

2,000

15:13:32

574.40

2,198

15:14:29

574.70

1,871

15:14:29

574.70

1,100

15:14:29

574.70

1,866

15:14:42

574.60

2,000

15:14:42

574.60

14

15:15:54

575.10

2,057

15:15:54

575.10

2,006

15:17:17

575.00

5,186

15:17:18

575.00

1,827

15:19:13

575.50

2,380

15:19:14

575.50

830

15:19:14

575.50

491

15:19:15

575.50

1,641

15:20:05

575.30

61

15:20:05

575.30

3,810

15:20:06

575.20

712

15:20:06

575.20

272

15:20:06

575.20

579

15:22:28

575.30

1,200

15:22:28

575.30

532

15:22:28

575.30

1,300

15:22:28

575.30

2,000

15:22:33

575.20

1,300

15:22:48

575.20

560

15:22:48

575.20

4,219

15:22:48

575.20

1,198

15:24:41

575.30

2,000

15:24:41

575.30

1,000

15:24:41

575.30

686

15:24:59

575.30

1,689

15:25:59

575.20

6,397

15:27:04

575.70

1,200

15:27:04

575.70

1,000

15:27:04

575.70

1,000

15:27:04

575.70

255

15:27:08

575.70

1,230

15:29:30

575.30

150

15:29:30

575.30

682

15:29:30

575.30

2,000

15:29:30

575.30

1,323

15:29:30

575.30

1,000

15:29:30

575.30

1,659

15:29:34

575.10

453

15:29:34

575.10

4,852

15:30:14

575.20

2,514

15:30:14

575.20

1,238

15:30:15

575.20

1,617

15:30:59

575.10

5,855

15:30:59

575.10

1,303

15:31:50

575.10

1,311

15:31:50

575.10

2,000

15:31:50

575.10

1,000

15:31:50

575.10

1,746

15:31:51

575.00

1,852

15:31:51

575.00

2,000

15:31:51

575.00

553

15:31:55

574.90

1,218

15:32:15

575.10

1,024

15:32:17

575.10

2,000

15:32:17

575.10

1,995

15:33:09

574.90

1,194

15:33:09

574.90

1,577

15:33:09

574.90

145

15:33:10

574.90

1,975

15:33:38

575.10

1,989

15:33:48

575.00

1,230

15:33:53

575.00

1,230

15:33:53

575.00

2,000

15:33:53

575.00

1,089

15:35:17

574.60

1,047

15:35:17

574.60

575

15:35:17

574.60

960

15:35:17

574.60

102

15:35:17

574.60

1,830

15:35:37

574.50

897

15:36:39

574.00

4,803

15:36:40

574.00

1,218

15:37:41

574.20

320

15:37:41

574.20

4,922

15:38:33

574.00

2,000

15:38:33

574.00

3,079

15:38:33

574.00

237

15:38:33

574.00

539

15:38:33

574.00

1,557

15:38:33

574.00

3,500

15:38:33

574.00

374

15:38:33

574.00

1,000

15:40:37

573.80

4,599

15:40:52

573.90

1,367

15:41:36

573.80

30

15:41:52

573.90

151

15:41:52

573.90

2,000

15:41:52

573.90

1,000

15:41:52

573.90

2,000

15:41:52

573.90

1,230

15:41:52

573.90

1,249

15:41:54

573.80

1,327

15:41:54

573.80

1,742

15:41:57

573.80

1,245

15:42:38

573.90

1,230

15:42:38

573.90

2,000

15:42:38

573.90

1,083

15:42:52

573.90

230

15:43:38

573.80

2,000

15:43:38

573.80

1,660

15:43:38

573.80

1,230

15:43:38

573.80

1,000

15:43:38

573.80

1,236

15:43:38

573.80

134

15:45:16

573.60

2,327

15:45:16

573.60

1,826

15:46:38

573.80

1,196

15:46:42

573.70

1,630

15:46:42

573.70

1,000

15:46:42

573.70

1,877

15:47:00

573.50

1,432

15:48:06

573.80

1,344

15:48:06

573.80

2,000

15:48:06

573.80

2,000

15:48:06

573.80

1,000

15:48:06

573.80

233

15:49:17

574.10

13

15:49:17

574.10

3,800

15:49:17

574.10

308

15:49:17

574.10

463

15:51:13

573.90

5,080

15:53:09

574.40

3,417

15:53:09

574.40

2,325

15:53:15

574.50

1,281

15:53:52

574.40

4,587

15:54:26

574.60

450

15:54:26

574.60

807

15:55:22

574.60

4,649

15:55:22

574.60

1,600

15:55:22

574.60

147

15:55:55

574.70

2,000

15:56:00

574.60

2,214

15:56:01

574.50

1,298

15:56:01

574.50

2,000

15:56:01

574.50

1,000

15:56:01

574.50

1,120

15:56:01

574.50

1,315

15:56:58

574.60

4,589

15:56:59

574.60

1,680

15:57:27

574.20

1,280

15:57:27

574.20

2,450

15:57:27

574.20

237

15:57:35

574.10

1,200

15:57:35

574.10

793

15:58:05

574.00

2,000

15:58:05

574.00

63

15:58:05

574.00

441

15:58:05

574.00

632

15:58:05

574.00

37

15:58:05

574.00

860

15:58:07

573.90

641

15:59:15

573.70

5,139

15:59:25

573.80

66

15:59:25

573.80

1,833

15:59:53

574.00

4,000

15:59:53

574.00

842

16:00:21

574.20

2,000

16:00:21

574.20

562

16:00:26

574.20

1,273

16:00:26

574.20

1,833

16:00:26

574.20

1,085

16:00:31

574.10

211

16:00:31

574.10

3,475

16:01:11

574.20

1,206

16:02:21

574.50

1,000

16:02:35

574.80

1,833

16:02:35

574.80

5,540

16:02:37

574.80

257

16:02:38

574.80

500

16:02:38

574.80

500

16:02:38

574.80

500

16:02:38

574.80

1,000

16:02:38

574.80

423

16:02:38

574.80

1,000

16:03:18

574.80

4,587

16:03:23

574.90

504

16:03:23

574.90

94

16:03:23

574.90

1,073

16:03:23

574.90

195

16:03:23

574.90

1,500

16:03:36

574.80

749

16:03:36

574.80

2,000

16:03:38

574.80

170

16:03:38

574.80

1,142

16:03:52

574.80

5,228

16:03:52

574.80

1,373

16:05:07

575.00

929

16:05:07

575.00

1,181

16:05:07

575.00

332

16:05:07

575.00

65

16:05:07

575.00

934

16:05:07

575.00

1,999

16:05:07

575.00

261

16:05:46

574.90

2,000

16:05:46

574.90

1,624

16:05:54

574.90

1,833

16:05:54

574.90

296

16:06:23

575.20

941

16:06:23

575.20

684

16:06:23

575.20

1,342

16:06:23

575.20

427

16:06:23

575.20

2,226

16:06:23

575.20

141

16:06:52

575.20

4,323

16:06:52

575.20

1,600

16:06:52

575.20

349

16:07:40

575.10

477

16:07:40

575.10

252

16:07:42

575.20

911

16:07:43

575.20

1,360

16:07:43

575.20

2,000

16:09:33

575.30

1,000

16:09:33

575.30

1,581

16:09:33

575.30

2,000

16:09:33

575.30

1,347

16:09:33

575.30

409

16:10:49

575.30

64

16:10:54

575.40

1,822

16:11:04

575.40

500

16:11:06

575.40

1,321

16:11:07

575.40

1,036

16:11:21

575.40

870

16:11:21

575.40

3,793

16:11:34

575.50

1,925

16:12:05

575.40

1,001

16:12:05

575.40

500

16:12:05

575.40

57

16:12:05

575.40

54

16:12:05

575.40

835

16:12:05

575.40

227

16:12:05

575.40

469

16:12:05

575.40

189

16:12:12

575.40

1,062

16:12:12

575.40

5,802

16:12:12

575.40

53

16:12:13

575.40

2,000

16:12:13

575.40

136

16:12:34

575.40

500

16:12:34

575.40

3,952

16:14:00

575.60

1,491

16:14:00

575.60

1,424

16:14:00

575.60

22

16:14:00

575.60

18

16:14:00

575.60

2,000

16:14:00

575.60

1,353

16:14:00

575.60

120

16:15:15

575.50

2,000

16:15:20

575.50

1,549

16:15:20

575.50

2,269

16:15:28

575.40

3,524

16:15:28

575.40

762

16:15:29

575.40

1,238

16:15:29

575.40

1,000

16:15:29

575.40

621

16:15:38

575.50

3,388

16:15:39

575.50

1,833

16:15:39

575.50

594

16:15:46

575.50

4,144

16:16:02

575.50

6,512

16:16:45

575.60

677

16:16:45

575.60

200

16:16:45

575.60

369

16:16:50

575.60

988

16:16:50

575.60

748

16:16:50

575.60

2,752

16:16:50

575.60

316

16:17:39

575.50

4,068

16:17:39

575.40

1,317

16:18:26

575.50

1,283

16:18:26

575.50

83

16:18:26

575.50

583

16:18:26

575.50

1,200

16:18:26

575.50

2,269

16:18:34

575.50

2,000

16:18:34

575.50

1,069

16:18:34

575.50

101

16:18:34

575.50

482

16:18:34

575.50

75

16:18:34

575.50

92

16:18:34

575.50

14

16:18:34

575.50

20

16:18:44

575.50

222

16:18:44

575.50

344

16:18:45

575.50

42

16:18:45

575.50

65

16:18:45

575.50

21

16:18:50

575.50

252

16:18:50

575.50

634

16:18:50

575.50

442

16:18:51

575.50

42

16:18:52

575.50

205

16:18:52

575.50

39

16:18:54

575.50

614

16:18:54

575.50

117

16:18:54

575.50

22

16:18:56

575.50

120

16:18:56

575.50

48

16:18:56

575.50

23

16:18:59

575.50

68

16:19:01

575.50

69

16:19:03

575.50

185

16:19:03

575.50

36

16:19:03

575.50

165

16:19:03

575.50

38

16:19:07

575.50

1,130

16:19:08

575.50

215

16:19:08

575.50

40

16:19:13

575.50

189

16:19:17

575.50

36

16:19:26

575.50

172

16:19:26

575.50

33

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 


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

Related Charts

HSBC Holdings (HSBA)

+0.60p (+0.09%)
delayed 13:47PM