FORM 6-K
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
 
Report of Foreign Private Issuer
Pursuant to Rule 13a - 16 or 15d - 16 of
the Securities Exchange Act of 1934
 
For the month of November
HSBC Holdings plc
42nd Floor, 8 Canada Square, London E14 5HQ, England
(Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F).
Form 20-F X Form 40-F ......
(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934).
Yes....... No X
(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- ..............).
 
 
 
HSBC HOLDINGS PLC
 
 28 November 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:             
28 November 2016

Number of ordinary shares of US$0.50 each purchased:
3,170,152
 
 
Highest price paid per share:
£6.3710
 
 
Lowest price paid per share:
£6.2980
 
 
Volume weighted average price paid per share:
£6.3277
Following the purchase of these shares, the Company holds 266,031,941 of its ordinary shares in treasury and has 19,801,888,445 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,801,888,445. 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
08:01:10
637.10
38
08:01:10
637.10
1,906
08:01:16
636.30
1,515
08:02:45
636.80
553
08:03:06
636.80
1,566
08:03:31
636.30
3,546
08:03:31
636.30
2,090
08:03:31
636.30
1,224
08:04:49
636.20
3,313
08:05:11
636.20
1,410
08:05:24
636.10
1,509
08:05:52
635.50
1,953
08:05:52
635.50
2,119
08:05:53
635.50
2,279
08:05:58
635.30
2,040
08:05:58
635.30
495
08:05:58
635.30
1,271
08:06:08
635.20
1,514
08:06:08
635.20
635
08:06:08
635.20
2,697
08:06:09
635.50
4,700
08:06:09
635.50
1,840
08:06:09
635.50
13,441
08:06:17
635.50
5,541
08:06:22
635.50
4,551
08:06:22
635.50
3,113
08:06:40
635.50
2,998
08:06:54
635.50
2,590
08:07:16
635.50
2,278
08:07:27
635.50
3,148
08:07:45
635.60
3,133
08:07:47
635.60
3,500
08:07:47
635.60
479
08:07:58
635.50
3,313
08:08:08
635.50
1,448
08:08:12
635.40
1,353
08:08:12
635.40
11
08:08:15
635.60
1,425
08:08:24
635.70
4,962
08:08:42
635.50
4,714
08:08:47
635.50
3,643
08:08:48
635.50
3,411
08:08:51
635.50
1,765
08:09:06
635.50
1,424
08:09:16
635.50
1,320
08:09:22
635.60
923
08:09:29
635.70
923
08:09:37
636.00
923
08:09:50
636.10
608
08:09:50
636.10
802
08:09:55
636.10
209
08:09:55
636.10
580
08:09:55
636.10
969
08:09:59
636.10
1,175
08:10:00
636.00
2,455
08:10:06
635.80
3,135
08:10:06
635.80
1,015
08:10:06
635.80
194
08:10:11
635.40
630
08:10:11
635.40
868
08:10:23
635.10
3,370
08:10:24
635.10
783
08:10:24
635.10
586
08:10:27
634.80
1,599
08:10:27
634.80
630
08:10:27
634.90
2,000
08:10:27
634.90
467
08:10:33
634.80
630
08:10:33
634.80
941
08:10:37
634.30
630
08:10:37
634.30
462
08:10:37
634.30
114
08:10:44
633.90
630
08:10:44
633.90
1,087
08:10:48
633.70
59
08:10:48
633.70
3,519
08:10:57
633.30
2,000
08:10:57
633.30
1,993
08:11:00
632.60
1,206
08:11:53
634.20
4,161
08:11:53
634.20
825
08:11:53
634.20
335
08:11:53
634.10
874
08:11:53
634.10
2,000
08:11:53
634.20
1,287
08:12:16
634.10
750
08:12:16
634.10
886
08:12:22
633.80
2,000
08:12:22
633.80
2,000
08:12:22
633.80
12
08:12:28
633.80
4,069
08:12:28
633.80
974
08:12:28
633.80
2,403
08:12:33
633.60
692
08:12:33
633.60
474
08:12:43
633.20
84
08:12:46
633.20
1,326
08:12:46
633.10
1,284
08:13:00
633.40
1,927
08:13:46
632.80
289
08:13:46
632.80
2,000
08:13:51
632.80
1,460
08:13:57
633.10
289
08:13:58
633.10
289
08:13:58
633.10
289
08:13:59
633.10
289
08:13:59
633.10
2,000
08:13:59
633.10
2,852
08:13:59
633.10
599
08:14:01
633.10
2,000
08:14:01
633.10
2,000
08:14:25
633.30
2,000
08:14:30
633.40
1,532
08:14:43
633.50
4,532
08:15:16
633.50
4,191
08:15:16
633.50
2,000
08:15:16
633.50
407
08:15:16
633.50
2,214
08:15:20
633.60
2,773
08:15:20
633.60
315
08:15:20
633.60
86
08:15:20
633.60
2,000
08:15:20
633.60
633
08:15:34
633.60
3,547
08:15:36
633.70
2,840
08:15:36
633.70
339
08:15:45
633.40
400
08:15:45
633.40
93
08:15:45
633.40
2,022
08:15:58
633.40
2,212
08:15:58
633.40
705
08:16:09
633.50
3,213
08:16:13
633.40
2,009
08:16:28
632.90
1,616
08:16:37
632.90
2,557
08:16:37
632.90
32
08:16:37
632.90
1,943
08:16:44
632.90
615
08:16:44
632.90
823
08:17:19
632.90
4,680
08:17:19
633.00
1,169
08:17:31
633.00
360
08:17:31
633.00
2,000
08:17:32
633.00
2,000
08:17:32
633.00
360
08:17:40
633.00
1,171
08:17:43
632.90
3,780
08:17:44
632.90
500
08:17:44
632.90
360
08:18:14
633.00
2,017
08:18:14
633.00
800
08:18:14
633.00
332
08:18:14
633.00
1,322
08:18:14
633.00
2,000
08:18:25
633.10
1,200
08:18:25
633.10
11
08:18:28
633.00
3,525
08:18:28
632.90
2,000
08:18:28
632.90
1,038
08:18:45
632.80
3,623
08:18:53
632.70
1,167
08:19:04
632.80
380
08:19:04
632.80
1,612
08:19:05
632.80
380
08:19:05
632.80
2,000
08:19:05
632.80
643
08:19:16
632.70
2,184
08:19:16
632.60
1,702
08:19:24
632.30
74
08:19:24
632.30
287
08:19:24
632.30
941
08:19:24
632.30
199
08:20:15
632.70
2
08:20:15
632.70
2,000
08:20:19
632.70
300
08:20:19
632.70
5,143
08:20:36
632.60
5,248
08:20:36
632.50
2,000
08:20:36
632.50
1,200
08:20:36
632.60
1,940
08:20:40
632.50
2,458
08:20:52
632.80
1,200
08:20:52
632.80
446
08:20:52
632.80
1,922
08:21:07
632.70
1,213
08:21:10
632.60
1,643
08:21:24
632.90
1,100
08:21:24
632.90
452
08:21:27
632.90
1,426
08:21:40
633.10
808
08:21:40
633.10
682
08:21:40
633.00
4,184
08:21:42
633.00
781
08:21:42
633.00
954
08:22:10
633.30
469
08:22:10
633.30
1,021
08:22:10
633.30
611
08:22:21
633.30
4,630
08:22:21
633.20
1,400
08:22:21
633.20
1,391
08:22:24
633.10
1,688
08:22:51
633.20
3,957
08:22:51
633.10
253
08:22:51
633.10
1,928
08:23:09
633.20
495
08:23:19
633.40
370
08:23:33
633.40
931
08:23:33
633.40
671
08:23:35
633.40
1,994
08:23:59
633.50
2,867
08:24:30
633.70
1,197
08:24:30
633.60
1,192
08:24:59
633.70
2,003
08:25:05
633.70
1,296
08:25:29
633.30
1,433
08:25:38
633.00
1,231
08:25:42
633.00
1,286
08:25:49
633.00
1,580
08:25:49
633.00
1,313
08:26:00
632.60
1,519
08:26:00
632.60
1,304
08:26:01
632.50
600
08:26:11
631.90
400
08:26:11
631.90
3,583
08:26:11
631.90
1,225
08:26:14
631.80
2,496
08:26:14
631.80
900
08:26:15
631.80
600
08:26:29
631.90
3,896
08:26:45
631.90
2,576
08:26:48
631.60
1,219
08:26:54
631.40
2,180
08:26:56
631.10
1,801
08:27:05
630.80
1,142
08:27:05
630.80
1,361
08:27:14
630.80
1,824
08:27:16
630.70
2,000
08:27:16
630.70
253
08:27:16
630.80
127
08:27:16
630.70
1,150
08:27:27
630.90
3,876
08:27:39
630.50
1,230
08:27:47
630.50
1,657
08:27:59
630.60
1,137
08:27:59
630.60
800
08:27:59
630.60
1,526
08:27:59
630.60
2,000
08:27:59
630.60
218
08:28:16
629.90
2,000
08:28:16
629.90
900
08:28:53
630.40
5,356
08:28:55
630.40
2,000
08:29:12
630.60
253
08:29:12
630.60
2,000
08:29:12
630.60
2,370
08:29:32
630.90
900
08:29:32
630.90
1,493
08:30:05
631.10
2,000
08:30:05
631.10
1,194
08:30:05
631.10
958
08:30:10
631.20
2,000
08:30:10
631.20
909
08:30:11
631.20
2,000
08:30:45
631.40
2,000
08:30:45
631.40
1,381
08:30:45
631.40
900
08:30:46
631.40
918
08:30:46
631.30
431
08:30:46
631.40
2,000
08:30:46
631.40
1,518
08:30:46
631.40
797
08:30:56
631.40
4,333
08:30:58
631.30
1,270
08:30:58
631.40
2,000
08:31:24
631.50
2,557
08:31:47
631.30
1,717
08:32:01
631.30
3,292
08:32:09
631.00
1,359
08:32:09
631.00
348
08:32:09
631.00
1,786
08:32:49
630.70
507
08:32:54
630.60
2,000
08:32:54
630.60
928
08:32:54
630.70
372
08:33:12
630.70
1,259
08:33:33
630.80
37
08:33:33
630.80
1,200
08:33:33
630.80
834
08:33:33
630.80
2,150
08:33:33
630.70
547
08:33:33
630.70
734
08:33:33
630.70
2,000
08:33:33
630.70
1,457
08:33:44
630.80
1,568
08:34:12
630.10
1,194
08:34:25
629.80
1,160
08:34:38
629.90
1,905
08:35:04
630.00
2,870
08:36:09
630.40
1,223
08:36:10
630.40
1,185
08:36:23
630.40
2,343
08:36:42
630.40
1,196
08:37:14
630.40
1,417
08:37:39
630.50
1,310
08:38:27
630.90
2,000
08:38:27
630.90
450
08:38:41
630.70
1,144
08:39:56
631.30
865
08:39:56
631.30
1,485
08:39:58
631.30
2,242
08:40:10
631.40
4,715
08:40:10
631.40
5,111
08:40:11
631.40
1,077
08:40:26
631.70
2,842
08:40:26
631.70
1,197
08:40:27
631.60
1,440
08:40:27
631.60
2,037
08:40:27
631.60
227
08:41:23
632.00
3,019
08:41:23
632.00
954
08:41:23
632.00
677
08:41:23
632.00
37
08:41:24
632.00
1,267
08:41:26
631.90
2,916
08:41:26
631.90
1,059
08:41:26
631.90
1,849
08:41:51
632.10
2,689
08:42:05
632.30
1,312
08:42:05
632.30
577
08:42:23
632.20
720
08:42:23
632.20
2,483
08:42:29
632.10
1,154
08:42:30
632.10
846
08:42:30
632.10
675
08:42:30
632.10
773
08:42:46
632.10
2,000
08:42:46
632.10
1,574
08:42:46
632.20
21
08:43:01
632.20
4,228
08:43:01
632.10
2,000
08:43:01
632.10
1,043
08:43:22
632.10
2,605
08:43:22
632.10
1,376
08:43:31
632.10
485
08:43:31
632.20
1,285
08:43:31
632.20
2,000
08:43:31
632.20
521
08:43:31
632.20
164
08:43:31
632.20
642
08:43:31
632.20
389
08:43:41
632.10
2,286
08:43:41
632.10
1,100
08:43:41
632.10
1,654
08:43:48
632.00
1,252
08:44:05
632.20
5,408
08:44:05
632.20
1,400
08:44:05
632.20
1,760
08:44:05
632.20
2,314
08:44:07
632.20
861
08:44:09
632.20
2,771
08:44:29
632.50
1,100
08:44:29
632.50
2,000
08:44:29
632.50
1,052
08:44:37
632.40
3,676
08:44:40
632.40
1,988
08:44:40
632.40
2,000
08:44:40
632.40
327
08:44:43
632.10
3,300
08:44:49
632.20
1,773
08:45:02
632.10
3,474
08:45:02
632.10
1,946
08:45:02
632.10
909
08:45:02
632.10
1,255
08:45:03
632.10
1,661
08:45:09
632.10
986
08:45:09
632.10
2,641
08:45:09
632.10
1,792
08:45:13
632.00
1,002
08:45:13
632.00
1,298
08:45:13
632.00
1,249
08:45:14
632.00
2,949
08:45:15
632.00
278
08:45:15
632.00
1,157
08:45:17
632.00
2,466
08:45:17
632.00
1,290
08:45:17
632.00
1,200
08:45:17
632.00
1,091
08:45:19
631.90
1,104
08:45:21
631.80
823
08:45:21
631.80
1,575
08:45:25
631.60
1,115
08:45:32
631.40
3,203
08:45:32
631.40
512
08:45:32
631.40
790
08:45:39
631.40
797
08:45:39
631.40
849
08:46:12
631.30
153
08:46:12
631.30
1,129
08:46:12
631.30
3,640
08:46:12
631.30
2,000
08:46:12
631.30
3,107
08:46:12
631.30
547
08:46:13
631.30
2,000
08:46:13
631.30
2,028
08:46:13
631.30
3,087
08:46:15
631.40
1,300
08:46:15
631.40
2,679
08:46:21
631.60
1,542
08:46:55
631.80
4,727
08:46:57
631.80
1,625
08:47:03
631.80
375
08:47:03
631.80
1,200
08:47:19
632.00
1,100
08:47:19
632.00
1,543
08:47:29
632.10
3,168
08:47:29
632.10
1,444
08:47:42
632.10
1,993
08:47:47
632.10
1,245
08:47:53
632.10
755
08:47:53
632.10
476
08:47:54
632.00
55
08:47:56
632.00
1,810
08:47:56
632.00
2,000
08:47:56
632.00
268
08:48:24
632.00
1,287
08:48:30
632.00
1,231
08:48:35
632.00
1,269
08:48:35
632.00
2,000
08:48:35
632.00
196
08:48:38
631.80
3,240
08:48:38
631.70
2,000
08:48:38
631.70
1,117
08:48:38
631.80
459
08:49:34
632.10
2,000
08:49:34
632.10
798
08:49:52
632.10
916
08:50:05
632.20
1,028
08:50:05
632.20
1,295
08:50:25
632.90
4,047
08:50:25
632.90
1,089
08:50:26
632.80
4,047
08:50:26
632.90
2,000
08:50:26
632.90
1,626
08:50:26
632.90
2,120
08:50:26
632.90
202
08:50:27
632.80
608
08:50:27
632.80
559
08:50:27
632.60
1,960
08:50:39
632.40
2,576
08:50:59
632.10
2,014
08:51:00
632.10
741
08:51:06
632.00
2,611
08:51:29
632.40
1,200
08:51:29
632.40
334
08:51:30
632.30
2,619
08:51:33
632.20
1,502
08:52:00
632.00
1,456
08:52:18
632.00
1,282
08:52:48
632.20
4,727
08:52:49
632.20
1,000
08:52:49
632.20
328
08:53:00
632.10
2,458
08:53:48
632.20
2,472
08:53:48
632.10
1,942
08:54:47
631.80
900
08:54:47
631.80
500
08:54:47
631.80
700
08:54:47
631.80
600
08:54:48
631.80
600
08:54:49
631.80
493
08:54:49
631.80
558
08:55:26
632.20
2,000
08:55:28
632.10
4,613
08:55:28
632.10
3,329
08:55:28
632.10
1,231
08:55:28
632.10
1,557
08:56:04
632.30
3,435
08:56:25
632.10
1,444
08:56:58
632.60
1,949
08:57:03
632.40
1,182
08:57:27
632.80
1,066
08:57:27
632.80
1,129
08:57:27
632.80
1,836
08:57:27
632.80
628
08:57:49
632.70
2,171
08:57:49
632.70
2,714
08:57:50
632.60
1,608
08:57:53
632.20
485
08:57:53
632.20
727
08:57:56
632.40
1,269
08:58:03
632.50
1,762
08:58:03
632.40
1,627
08:58:29
632.20
1,186
08:59:52
632.00
227
08:59:52
632.00
691
08:59:52
632.00
227
09:00:02
631.90
1,822
09:00:02
631.90
165
09:00:47
631.90
1,215
09:00:47
631.80
1,313
09:01:16
631.60
1,340
09:01:40
632.00
1,351
09:01:40
632.00
254
09:01:40
632.00
1,158
09:02:01
632.40
1,447
09:02:27
632.60
900
09:02:27
632.60
2,000
09:02:27
632.60
2,000
09:02:30
632.50
4,184
09:03:17
633.10
325
09:03:17
633.10
835
09:03:28
632.90
1,618
09:03:28
633.00
2,000
09:03:28
633.00
608
09:03:35
632.90
900
09:03:35
632.90
191
09:03:35
632.90
700
09:03:36
632.90
2,030
09:03:36
632.80
971
09:03:36
632.90
954
09:04:41
633.40
3,030
09:04:48
633.10
409
09:05:03
633.30
1,507
09:05:03
633.30
155
09:05:03
633.30
1,507
09:05:06
633.20
1,445
09:05:10
633.00
2,400
09:05:10
633.00
31
09:06:01
632.70
1,346
09:06:25
633.00
1,398
09:06:25
633.00
205
09:06:27
632.90
2,036
09:06:27
632.90
724
09:06:30
633.00
2,141
09:06:30
633.00
62
09:06:44
633.00
2,706
09:06:50
633.10
1,400
09:06:59
633.10
1,156
09:06:59
633.10
1,422
09:07:03
633.00
1,863
09:07:03
633.00
49
09:07:11
633.00
125
09:07:11
633.00
74
09:07:11
633.00
1,811
09:07:11
633.00
1,216
09:07:19
632.90
1,236
09:07:50
633.10
3,126
09:07:57
632.80
1,355
09:07:57
632.80
1,746
09:08:00
632.70
1,246
09:08:32
632.20
1,832
09:08:35
632.20
238
09:08:36
632.20
1,265
09:08:45
632.30
19
09:08:45
632.30
1,178
09:08:56
632.20
1,226
09:08:57
632.20
814
09:09:00
632.20
3,000
09:09:00
632.20
6
09:09:00
632.20
2,069
09:09:00
632.10
1,483
09:09:27
632.30
1,415
09:09:35
632.20
4,364
09:09:36
632.20
1,416
09:09:59
632.10
1,779
09:10:23
632.20
1,788
09:10:23
632.20
2,151
09:10:26
632.20
126
09:10:26
632.20
800
09:10:26
632.20
516
09:10:54
631.80
500
09:10:54
631.80
118
09:11:28
631.80
3,134
09:11:28
631.80
1,318
09:11:39
631.80
1,632
09:11:39
631.80
1,972
09:12:14
631.90
2,820
09:12:14
631.80
1,268
09:13:03
631.80
1,267
09:13:11
631.80
1,718
09:13:11
631.80
107
09:13:50
631.60
912
09:15:00
631.40
432
09:15:00
631.40
842
09:15:00
631.40
507
09:15:00
631.40
507
09:15:00
631.40
2,000
09:15:03
631.40
945
09:15:03
631.40
4,365
09:15:03
631.40
2,000
09:15:03
631.40
928
09:15:03
631.40
201
09:15:04
631.30
2,969
09:15:06
631.30
2,312
09:15:06
631.30
2,424
09:15:06
631.30
1,300
09:15:06
631.30
1,513
09:15:14
631.10
131
09:15:19
631.10
1,358
09:16:17
631.10
1,723
09:16:20
630.90
1,681
09:16:58
631.00
507
09:16:58
631.00
1,347
09:17:34
630.90
3,134
09:19:16
631.40
1,263
09:19:22
631.50
2,000
09:19:22
631.50
1,161
09:19:28
631.60
1,531
09:19:38
631.30
1,609
09:19:38
631.30
2,915
09:19:38
631.30
1,391
09:19:53
631.20
98
09:19:57
631.20
465
09:19:57
631.20
976
09:20:15
630.90
898
09:20:41
631.30
1,805
09:20:41
631.30
2,000
09:20:41
631.30
1,807
09:20:41
631.30
668
09:21:26
631.40
1,159
09:22:39
631.60
2,000
09:22:39
631.60
465
09:23:29
631.60
2,574
09:23:34
631.60
1,000
09:23:34
631.60
91
09:23:34
631.60
251
09:23:52
631.70
1,565
09:24:33
631.40
1,264
09:25:14
631.60
1,974
09:25:14
631.60
265
09:25:14
631.60
2,000
09:25:14
631.60
181
09:25:16
631.60
989
09:25:16
631.60
472
09:26:29
631.50
1,298
09:27:50
631.70
2,100
09:28:00
631.70
112
09:28:00
631.70
2,275
09:28:49
631.60
1,456
09:29:33
631.50
176
09:29:33
631.50
1,905
09:29:33
631.50
1,867
09:30:13
631.80
772
09:30:13
631.80
2,147
09:30:14
631.70
1,153
09:30:39
631.90
1,559
09:30:46
631.90
1,728
09:30:46
631.90
97
09:32:22
631.80
1,900
09:32:22
631.80
556
09:33:01
631.90
1,391
09:33:26
632.10
4,164
09:34:07
632.30
3,716
09:34:18
632.10
1,153
09:36:03
632.40
50
09:36:03
632.40
50
09:36:03
632.40
50
09:36:36
632.90
1,200
09:36:36
632.90
37
09:36:37
632.80
1,200
09:36:37
632.80
797
09:36:57
632.90
1,520
09:36:57
632.90
1,452
09:37:29
633.10
991
09:37:29
633.10
50
09:37:29
633.10
50
09:37:29
633.10
50
09:37:29
633.10
219
09:37:37
633.00
612
09:37:37
633.00
2,126
09:37:37
633.00
2,000
09:37:47
632.90
1,200
09:37:47
632.90
1,472
09:38:36
632.90
1,212
09:41:24
632.80
706
09:41:24
632.80
938
09:41:27
632.80
1,438
09:42:34
632.40
874
09:43:54
632.50
1,661
09:43:54
632.50
1,156
09:44:49
632.40
1,473
09:45:25
632.40
742
09:45:25
632.40
1,796
09:45:53
632.30
919
09:47:33
632.40
982
09:47:33
632.40
308
09:49:15
632.30
1,201
09:49:15
632.30
299
09:49:15
632.30
811
09:49:15
632.30
1,201
09:51:41
632.40
1,234
09:51:41
632.40
1,196
09:53:30
632.50
549
09:53:30
632.50
1,958
09:53:35
632.50
1,269
09:53:38
632.50
1,758
09:54:33
632.30
1,549
09:54:48
632.30
913
09:56:53
632.70
2,204
09:56:54
632.70
2,000
09:56:54
632.70
151
09:58:55
633.80
1,756
10:00:04
634.60
1,926
10:00:13
634.60
50
10:00:13
634.60
50
10:00:13
634.60
50
10:00:13
634.60
1,309
10:00:15
634.50
3,220
10:00:18
634.50
192
10:00:18
634.50
1,327
10:00:23
634.50
912
10:01:08
635.00
50
10:01:08
635.00
254
10:01:08
635.00
50
10:01:08
635.00
50
10:01:16
635.00
254
10:01:16
635.00
2,000
10:01:23
635.00
1,679
10:01:30
634.80
4,404
10:01:35
634.60
2,383
10:01:55
634.90
2,000
10:01:55
634.90
331
10:01:59
634.90
1,290
10:02:04
634.80
50
10:02:04
634.80
50
10:02:04
634.80
50
10:02:05
634.80
50
10:02:05
634.80
50
10:02:05
634.80
50
10:02:06
634.80
50
10:02:06
634.80
50
10:02:06
634.80
50
10:02:07
634.80
50
10:02:07
634.80
50
10:02:07
634.80
50
10:02:07
634.80
2,009
10:02:13
634.70
719
10:02:14
634.70
520
10:02:19
634.70
1,010
10:02:27
634.70
199
10:02:36
634.80
1,312
10:02:42
634.80
50
10:02:42
634.80
1,934
10:03:26
635.10
4,499
10:03:26
635.00
1,961
10:03:55
635.00
2,735
10:04:32
634.90
2,338
10:05:13
635.20
1,356
10:05:31
635.30
2,117
10:05:34
635.10
1,743
10:05:36
635.00
410
10:05:36
635.00
910
10:05:37
635.00
1,358
10:05:40
634.40
437
10:05:40
634.50
2,000
10:05:40
634.50
928
10:05:40
634.50
1,000
10:05:40
634.50
373
10:05:44
634.70
50
10:05:44
634.70
50
10:05:44
634.70
50
10:05:47
634.60
50
10:05:47
634.60
50
10:05:47
634.60
50
10:05:47
634.70
2,000
10:05:47
634.70
1,260
10:05:47
634.70
120
10:05:47
634.70
1,075
10:05:47
634.70
410
10:05:49
634.70
2,000
10:05:49
634.70
50
10:05:49
634.70
50
10:05:49
634.70
50
10:05:49
634.70
160
10:05:50
634.70
1,420
10:05:50
634.70
50
10:05:50
634.70
50
10:05:50
634.70
410
10:05:50
634.70
557
10:05:50
634.70
1,685
10:05:50
634.70
50
10:05:50
634.70
410
10:05:55
634.70
50
10:05:55
634.70
50
10:05:55
634.70
50
10:05:55
634.70
50
10:05:55
634.70
50
10:05:55
634.70
50
10:05:56
634.70
50
10:05:56
634.70
50
10:05:56
634.70
50
10:05:56
634.70
50
10:05:56
634.70
50
10:05:56
634.70
50
10:05:58
634.80
1,352
10:05:58
634.80
2,000
10:05:59
634.70
340
10:06:04
635.00
360
10:06:04
635.00
2,000
10:06:04
635.00
867
10:06:04
635.00
2,187
10:06:04
635.00
199
10:06:04
635.00
1,556
10:06:05
635.00
2,000
10:06:05
635.00
372
10:06:05
635.00
1,530
10:06:10
634.90
1,900
10:06:10
634.90
975
10:06:11
634.90
911
10:06:11
634.90
933
10:06:11
634.90
360
10:06:11
634.90
2,000
10:06:11
634.90
1,426
10:06:13
634.90
360
10:06:13
634.90
2,000
10:06:13
634.90
1,268
10:06:13
634.90
50
10:06:13
634.90
50
10:06:13
634.90
50
10:06:14
634.90
360
10:06:14
634.90
1,296
10:06:14
634.90
2,000
10:06:14
634.90
1,528
10:06:14
634.90
50
10:06:14
634.90
50
10:06:14
634.90
50
10:06:15
634.80
460
10:06:15
634.80
360
10:06:17
634.70
929
10:06:20
634.70
2,710
10:06:29
634.60
360
10:06:29
634.60
1,950
10:06:31
634.40
1,472
10:06:32
634.40
912
10:06:32
634.40
2,341
10:06:32
634.40
1,149
10:06:32
634.40
360
10:07:15
635.00
1,230
10:07:15
634.90
392
10:07:15
634.90
1,400
10:07:15
634.90
1,230
10:07:16
634.90
392
10:07:47
634.70
392
10:07:47
634.70
928
10:07:47
634.70
823
10:08:31
634.60
1,239
10:08:31
634.60
855
10:08:31
634.60
96
10:09:07
634.90
1,336
10:09:10
634.80
227
10:09:30
634.90
4,424
10:09:44
634.80
400
10:10:05
634.90
4,001
10:10:29
634.80
1,234
10:11:57
635.00
900
10:11:57
635.00
1,400
10:11:57
635.00
1,714
10:12:01
634.90
2,574
10:12:02
634.90
1,535
10:12:09
634.70
1,534
10:13:09
635.10
100
10:13:10
635.10
1,750
10:13:10
635.10
25
10:13:10
635.10
1,221
10:15:02
634.70
1,275
10:15:20
634.60
1,300
10:15:47
634.30
583
10:17:25
634.60
994
10:17:25
634.60
241
10:17:25
634.60
1,446
10:17:37
634.60
1,583
10:17:37
634.60
2,908
10:17:55
634.60
1,494
10:17:55
634.60
202
10:18:26
634.60
1,930
10:21:13
634.50
678
10:21:13
634.50
2,000
10:21:13
634.50
928
10:21:13
634.50
557
10:23:16
634.80
14
10:23:24
634.90
1,694
10:23:24
634.90
613
10:23:29
634.90
577
10:23:29
634.90
1,579
10:23:50
634.90
1,011
10:23:50
634.90
185
10:23:50
634.90
565
10:23:50
634.90
923
10:25:34
634.80
306
10:25:34
634.80
201
10:27:34
635.50
765
10:27:34
635.50
50
10:27:34
635.50
50
10:27:34
635.50
1,348
10:27:34
635.50
2,150
10:27:45
635.40
3,428
10:27:48
635.30
2,938
10:27:53
635.20
1,075
10:27:53
635.20
69
10:28:08
635.30
1,517
10:30:23
635.00
1,463
10:30:36
635.10
1,323
10:30:42
635.10
4,486
10:31:07
634.90
2,878
10:31:44
634.90
257
10:31:44
634.90
824
10:31:44
634.90
812
10:31:44
634.80
1,487
10:33:00
634.60
1,189
10:34:30
634.60
1,274
10:35:02
634.10
1,363
10:37:03
634.40
1,599
10:37:03
634.40
2,000
10:37:03
634.40
706
10:37:37
634.40
2,207
10:38:00
634.20
685
10:38:32
633.90
1,256
10:38:40
633.90
1,338
10:39:11
633.80
1,312
10:40:23
634.00
1,670
10:40:23
634.00
383
10:41:46
633.70
1,300
10:42:05
633.60
1,485
10:42:10
633.50
1,326
10:42:22
633.50
1,503
10:42:39
633.20
1,234
10:42:59
633.40
3,599
10:42:59
633.40
1,268
10:44:13
633.40
1,533
10:44:36
633.40
1,145
10:44:36
633.40
1,226
10:45:16
633.10
1,421
10:45:24
633.20
2,613
10:45:24
633.20
1,203
10:46:01
633.20
3,702
10:46:02
633.20
2,000
10:46:02
633.20
880
10:46:10
633.10
1,186
10:46:24
633.10
2,293
10:46:39
633.00
1,191
10:47:38
633.10
2,028
10:48:25
633.20
2,774
10:48:26
633.20
1,406
10:48:49
633.20
1,666
10:48:59
633.20
1,487
10:49:26
633.20
2,010
10:49:44
633.10
2,423
10:50:39
633.30
1,612
10:50:44
633.20
3,055
10:51:59
633.20
708
10:52:00
633.20
897
10:53:31
633.20
1,581
10:53:53
633.20
1,162
10:54:15
633.00
1,429
10:54:15
633.00
1,244
10:54:20
633.00
1,161
10:54:20
633.00
210
10:54:49
632.90
1,118
10:54:49
632.90
1,888
10:54:50
632.90
1,514
10:54:55
632.80
2,200
10:54:55
632.80
195
10:55:25
632.60
1,002
10:55:25
632.60
204
10:55:25
632.60
437
10:55:37
632.40
621
10:55:37
632.40
1,529
10:55:58
632.30
1,140
10:56:36
632.30
1,609
10:56:36
632.30
1,439
10:56:36
632.30
399
10:56:36
632.30
782
10:56:39
632.10
889
10:56:39
632.10
431
10:56:57
632.10
1,296
10:57:03
632.00
1,317
10:57:13
632.00
824
10:57:13
632.00
818
10:57:14
631.90
1,634
10:59:07
632.20
1,299
10:59:07
632.20
1,741
11:00:02
631.90
1,066
11:00:02
631.90
245
11:00:03
631.90
2,859
11:00:03
631.90
310
11:01:00
632.10
1,350
11:01:05
632.10
770
11:01:05
632.10
1,746
11:01:06
632.10
497
11:01:06
632.10
1,187
11:01:19
631.90
1,348
11:01:52
631.70
2,220
11:02:21
631.50
2,670
11:03:21
631.50
1,537
11:03:22
631.50
1,196
11:03:50
631.80
143
11:03:50
631.80
50
11:03:50
631.80
50
11:03:50
631.80
1,290
11:03:50
631.80
38
11:04:43
632.40
596
11:04:43
632.40
50
11:04:43
632.40
50
11:04:44
632.50
2,000
11:04:44
632.50
50
11:04:44
632.50
50
11:04:46
632.50
1,190
11:04:46
632.50
27
11:04:49
632.50
1,200
11:04:49
632.50
21
11:04:50
632.60
1,300
11:04:51
632.50
547
11:04:51
632.50
669
11:04:57
632.40
1,024
11:04:57
632.40
115
11:04:58
632.30
1,400
11:04:58
632.30
1,520
11:05:07
632.00
2,729
11:05:20
632.20
2,977
11:05:20
632.20
922
11:05:20
632.10
1,200
11:05:20
632.10
579
11:06:05
632.10
2,643
11:06:12
631.90
1,100
11:06:12
631.90
1,082
11:06:19
631.60
1,172
11:07:10
631.60
2,266
11:07:20
631.60
513
11:07:20
631.60
1,429
11:07:36
631.50
378
11:07:38
631.50
696
11:07:45
631.50
2,977
11:07:46
631.50
1,224
11:07:54
631.40
1,146
11:08:29
631.50
473
11:08:29
631.50
761
11:08:29
631.50
515
11:09:18
631.60
87
11:09:22
631.60
920
11:09:37
631.60
388
11:09:37
631.60
878
11:09:37
631.60
494
11:09:54
631.60
2,612
11:10:06
631.50
1,404
11:10:25
631.50
1,533
11:10:28
631.30
1,784
11:10:41
631.40
1,870
11:10:41
631.40
1,233
11:11:20
631.40
3,125
11:11:20
631.40
1,233
11:11:28
631.40
3,281
11:11:33
631.20
1,181
11:11:40
631.20
2,469
11:13:25
631.00
405
11:13:25
631.00
1,372
11:13:26
630.90
1,388
11:14:26
630.60
2,554
11:15:15
630.80
416
11:15:15
630.80
1,411
11:15:16
630.70
1,467
11:15:50
630.50
1,199
11:15:50
630.50
131
11:15:50
630.50
117
11:15:50
630.50
830
11:15:50
630.50
252
11:15:50
630.50
1,447
11:17:45
630.80
1,334
11:18:34
631.20
1,156
11:18:34
631.20
1,000
11:18:34
631.20
940
11:18:55
631.40
1,423
11:18:55
631.40
485
11:19:29
631.30
279
11:19:29
631.30
2,518
11:19:29
631.30
2,000